Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-10-26 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $65.40 | $125.31 | 13,500 |
| 2022-12-29 | $66.19 | $126.82 | 23,800 |
| 2022-12-28 | $64.81 | $124.18 | 16,700 |
| 2022-12-27 | $65.90 | $126.27 | 16,000 |
| 2022-12-23 | $65.04 | $124.62 | 18,200 |
| 2022-12-22 | $65.00 | $124.54 | 27,100 |
| 2022-12-21 | $66.52 | $127.46 | 18,800 |
| 2022-12-20 | $66.05 | $126.56 | 18,900 |
| 2022-12-19 | $66.07 | $126.59 | 18,100 |
| 2022-12-16 | $65.82 | $126.12 | 17,700 |
| 2022-12-15 | $66.22 | $126.88 | 36,500 |
| 2022-12-14 | $68.70 | $131.63 | 21,000 |
| 2022-12-13 | $68.73 | $131.69 | 26,700 |
| 2022-12-12 | $67.87 | $130.04 | 27,900 |
| 2022-12-09 | $68.00 | $130.29 | 23,400 |
| 2022-12-08 | $66.68 | $127.76 | 13,500 |
| 2022-12-07 | $66.48 | $127.38 | 17,500 |
| 2022-12-06 | $66.47 | $127.36 | 28,000 |
| 2022-12-05 | $67.44 | $129.22 | 33,200 |
| 2022-12-02 | $67.67 | $129.66 | 34,000 |
| 2022-12-01 | $67.65 | $129.62 | 40,200 |
| 2022-11-30 | $67.82 | $129.95 | 38,800 |
| 2022-11-29 | $64.85 | $124.26 | 21,900 |
| 2022-11-28 | $63.40 | $121.48 | 47,500 |
| 2022-11-25 | $64.99 | $124.53 | 16,300 |
| 2022-11-23 | $64.75 | $124.07 | 28,000 |
| 2022-11-22 | $64.32 | $123.24 | 39,800 |
| 2022-11-21 | $63.65 | $121.96 | 43,400 |
| 2022-11-18 | $64.36 | $123.32 | 45,900 |
| 2022-11-17 | $62.82 | $120.37 | 68,300 |
| 2022-11-16 | $64.00 | $122.63 | 178,200 |
| 2022-11-15 | $66.88 | $128.15 | 73,300 |
| 2022-11-14 | $66.75 | $127.90 | 57,400 |
| 2022-11-11 | $67.69 | $129.70 | 29,500 |
| 2022-11-10 | $64.55 | $123.68 | 42,200 |
| 2022-11-09 | $59.55 | $114.10 | 27,900 |
| 2022-11-08 | $61.21 | $117.28 | 23,700 |
| 2022-11-07 | $60.06 | $115.08 | 29,900 |
| 2022-11-04 | $59.66 | $114.31 | 31,600 |
| 2022-11-03 | $55.60 | $106.53 | 35,700 |
| 2022-11-02 | $56.90 | $109.02 | 24,900 |
| 2022-11-01 | $58.50 | $112.09 | 37,600 |
| 2022-10-31 | $57.87 | $110.88 | 12,500 |
| 2022-10-28 | $58.50 | $112.09 | 46,900 |
| 2022-10-27 | $58.59 | $112.26 | 28,800 |
| 2022-10-26 | $59.08 | $113.20 | 79,600 |
| 2022-10-25 | $58.97 | $112.99 | 55,300 |
| 2022-10-24 | $57.95 | $111.04 | 114,500 |
| 2022-10-21 | $56.88 | $108.99 | 30,700 |
| 2022-10-20 | $55.52 | $106.38 | 76,200 |
| 2022-10-19 | $56.11 | $107.51 | 30,000 |
| 2022-10-18 | $56.30 | $107.87 | 21,000 |
| 2022-10-17 | $54.40 | $104.23 | 33,500 |
| 2022-10-14 | $52.25 | $100.11 | 137,900 |
| 2022-10-13 | $53.09 | $101.72 | 50,500 |
| 2022-10-12 | $51.12 | $97.95 | 14,100 |
| 2022-10-11 | $50.98 | $97.68 | 17,900 |
| 2022-10-10 | $50.88 | $97.49 | 121,400 |
| 2022-10-07 | $50.99 | $97.70 | 31,200 |
| 2022-10-06 | $52.68 | $100.94 | 44,800 |
| 2022-10-05 | $52.80 | $101.17 | 104,100 |
| 2022-10-04 | $54.90 | $105.19 | 49,500 |
| 2022-10-03 | $52.19 | $100.00 | 46,600 |
| 2022-09-30 | $50.71 | $97.16 | 38,200 |
| 2022-09-29 | $51.41 | $98.50 | 73,700 |
| 2022-09-28 | $53.76 | $103.01 | 46,400 |
| 2022-09-27 | $52.17 | $99.96 | 96,800 |
| 2022-09-26 | $52.78 | $101.13 | 16,900 |
| 2022-09-23 | $52.46 | $100.52 | 35,600 |
| 2022-09-22 | $55.62 | $106.57 | 21,300 |
| 2022-09-21 | $55.69 | $106.71 | 18,200 |
| 2022-09-20 | $56.69 | $108.62 | 15,500 |
| 2022-09-19 | $57.88 | $110.90 | 12,600 |
| 2022-09-16 | $57.17 | $109.54 | 19,200 |
| 2022-09-15 | $57.18 | $109.56 | 10,300 |
| 2022-09-14 | $57.43 | $110.04 | 21,400 |
| 2022-09-13 | $57.54 | $110.25 | 35,500 |
| 2022-09-12 | $59.96 | $114.89 | 44,900 |
| 2022-09-09 | $56.83 | $108.89 | 16,400 |
| 2022-09-08 | $54.92 | $105.23 | 27,200 |
| 2022-09-07 | $56.26 | $107.80 | 28,500 |
| 2022-09-06 | $54.39 | $104.21 | 19,700 |
| 2022-09-02 | $55.43 | $106.21 | 35,700 |
| 2022-09-01 | $55.19 | $105.75 | 75,300 |
| 2022-08-31 | $56.36 | $107.99 | 23,800 |
| 2022-08-30 | $56.75 | $108.74 | 26,100 |
| 2022-08-29 | $56.24 | $107.76 | 94,700 |
| 2022-08-26 | $54.43 | $104.29 | 94,600 |
| 2022-08-25 | $56.51 | $108.28 | 34,200 |
| 2022-08-24 | $55.74 | $106.80 | 54,500 |
| 2022-08-23 | $56.32 | $107.91 | 36,000 |
| 2022-08-22 | $55.43 | $106.21 | 46,900 |
| 2022-08-19 | $58.20 | $111.51 | 35,400 |
| 2022-08-18 | $60.90 | $116.69 | 8,900 |
| 2022-08-17 | $61.81 | $118.43 | 12,100 |
| 2022-08-16 | $62.36 | $119.49 | 19,600 |
| 2022-08-15 | $61.88 | $118.57 | 18,500 |
| 2022-08-12 | $62.92 | $120.56 | 15,100 |
| 2022-08-11 | $62.22 | $119.22 | 25,100 |
| 2022-08-10 | $62.50 | $119.75 | 19,200 |
| 2022-08-09 | $60.94 | $116.76 | 17,700 |
| 2022-08-08 | $61.39 | $117.63 | 31,100 |
| 2022-08-05 | $60.26 | $115.46 | 35,500 |
| 2022-08-04 | $60.58 | $116.08 | 25,100 |
| 2022-08-03 | $59.84 | $114.66 | 19,600 |
| 2022-08-02 | $58.70 | $112.47 | 23,600 |
| 2022-08-01 | $58.99 | $113.03 | 34,100 |
| 2022-07-29 | $58.48 | $112.05 | 28,100 |
| 2022-07-28 | $58.11 | $111.34 | 32,700 |
| 2022-07-27 | $58.03 | $111.19 | 45,900 |
| 2022-07-26 | $54.96 | $105.31 | 40,800 |
| 2022-07-25 | $56.81 | $108.85 | 27,400 |
| 2022-07-22 | $55.57 | $106.48 | 29,900 |
| 2022-07-21 | $56.38 | $108.03 | 32,900 |
| 2022-07-20 | $56.11 | $107.51 | 47,000 |
| 2022-07-19 | $57.90 | $110.94 | 65,400 |
| 2022-07-18 | $54.24 | $103.93 | 73,900 |
| 2022-07-15 | $53.08 | $101.70 | 33,800 |
| 2022-07-14 | $51.20 | $98.10 | 33,800 |
| 2022-07-13 | $52.02 | $99.67 | 71,500 |
| 2022-07-12 | $54.02 | $103.51 | 24,500 |
| 2022-07-11 | $53.75 | $102.99 | 30,500 |
| 2022-07-08 | $56.76 | $108.76 | 18,600 |
| 2022-07-07 | $54.95 | $105.29 | 37,000 |
| 2022-07-06 | $51.75 | $99.16 | 52,300 |
| 2022-07-05 | $53.00 | $101.55 | 68,700 |
| 2022-07-01 | $57.88 | $110.90 | 31,300 |
| 2022-06-30 | $58.25 | $111.61 | 40,700 |
| 2022-06-29 | $60.14 | $115.23 | 29,000 |
| 2022-06-28 | $61.53 | $117.90 | 19,800 |
| 2022-06-27 | $62.41 | $119.58 | 15,500 |
| 2022-06-24 | $62.35 | $119.47 | 32,800 |
| 2022-06-23 | $62.37 | $119.50 | 38,100 |
| 2022-06-22 | $65.82 | $126.12 | 12,200 |
| 2022-06-21 | $67.35 | $129.05 | 12,200 |
| 2022-06-17 | $65.07 | $124.68 | 15,700 |
| 2022-06-16 | $64.78 | $124.12 | 13,900 |
| 2022-06-15 | $66.74 | $127.88 | 13,900 |
| 2022-06-14 | $64.42 | $123.43 | 36,800 |
| 2022-06-13 | $64.80 | $124.16 | 25,800 |
| 2022-06-10 | $68.56 | $131.37 | 15,800 |
| 2022-06-09 | $70.60 | $135.27 | 18,800 |
| 2022-06-08 | $72.49 | $138.90 | 7,200 |
| 2022-06-07 | $72.67 | $139.24 | 15,300 |
| 2022-06-06 | $72.74 | $139.37 | 15,100 |
| 2022-06-03 | $72.35 | $138.63 | 11,400 |
| 2022-06-02 | $73.20 | $140.26 | 19,400 |
| 2022-06-01 | $71.83 | $137.63 | 17,500 |
| 2022-05-31 | $71.20 | $136.42 | 12,400 |
| 2022-05-27 | $71.00 | $136.04 | 22,700 |
| 2022-05-26 | $69.92 | $133.97 | 30,100 |
| 2022-05-25 | $68.35 | $130.96 | 17,000 |
| 2022-05-24 | $68.96 | $132.13 | 21,200 |
| 2022-05-23 | $68.88 | $131.98 | 22,400 |
| 2022-05-20 | $67.11 | $128.59 | 17,500 |
| 2022-05-19 | $67.19 | $128.74 | 22,900 |
| 2022-05-18 | $67.04 | $128.45 | 28,400 |
| 2022-05-17 | $68.85 | $131.92 | 30,000 |
| 2022-05-16 | $66.64 | $127.69 | 24,800 |
| 2022-05-13 | $66.61 | $127.63 | 19,500 |
| 2022-05-12 | $65.22 | $124.97 | 22,000 |
| 2022-05-11 | $65.91 | $126.29 | 41,200 |
| 2022-05-10 | $64.40 | $123.39 | 26,000 |
| 2022-05-09 | $63.97 | $122.57 | 27,200 |
| 2022-05-06 | $65.70 | $125.89 | 25,000 |
| 2022-05-05 | $64.14 | $122.90 | 48,300 |
| 2022-05-04 | $67.41 | $129.16 | 24,300 |
| 2022-05-03 | $66.25 | $126.94 | 18,600 |
| 2022-05-02 | $65.79 | $126.06 | 41,100 |
| 2022-04-29 | $69.15 | $122.39 | 17,300 |
| 2022-04-28 | $70.55 | $124.87 | 38,600 |
| 2022-04-27 | $67.23 | $118.99 | 21,600 |
| 2022-04-26 | $66.94 | $118.48 | 45,300 |
| 2022-04-25 | $69.23 | $122.53 | 21,200 |
| 2022-04-22 | $69.93 | $123.77 | 19,700 |
| 2022-04-21 | $70.99 | $125.65 | 31,800 |
| 2022-04-20 | $70.79 | $125.29 | 20,700 |
| 2022-04-19 | $69.80 | $123.54 | 20,300 |
| 2022-04-18 | $67.93 | $120.23 | 13,900 |
| 2022-04-14 | $68.00 | $120.35 | 19,300 |
| 2022-04-13 | $68.50 | $121.24 | 28,700 |
| 2022-04-12 | $66.81 | $118.25 | 26,800 |
| 2022-04-11 | $67.27 | $119.06 | 30,300 |
| 2022-04-08 | $68.50 | $121.24 | 19,400 |
| 2022-04-07 | $68.35 | $120.97 | 16,800 |
| 2022-04-06 | $68.00 | $120.35 | 27,500 |
| 2022-04-05 | $68.50 | $121.24 | 39,900 |
| 2022-04-04 | $70.86 | $125.42 | 25,400 |
| 2022-04-01 | $70.34 | $124.49 | 45,600 |
| 2022-03-31 | $70.10 | $124.07 | 40,900 |
| 2022-03-30 | $73.60 | $130.26 | 17,900 |
| 2022-03-29 | $74.23 | $131.38 | 37,700 |
| 2022-03-28 | $71.08 | $125.80 | 49,400 |
| 2022-03-25 | $70.16 | $124.18 | 23,800 |
| 2022-03-24 | $69.51 | $123.03 | 33,400 |
| 2022-03-23 | $69.82 | $123.57 | 19,500 |
| 2022-03-22 | $70.70 | $125.13 | 24,100 |
| 2022-03-21 | $69.55 | $123.10 | 35,800 |
| 2022-03-18 | $69.80 | $123.54 | 22,300 |
| 2022-03-17 | $71.12 | $125.88 | 21,400 |
| 2022-03-16 | $72.35 | $128.05 | 46,700 |
| 2022-03-15 | $68.70 | $121.59 | 107,200 |
| 2022-03-14 | $66.22 | $117.20 | 132,800 |
| 2022-03-11 | $63.80 | $112.92 | 29,000 |
| 2022-03-10 | $65.30 | $115.57 | 55,000 |
| 2022-03-09 | $67.59 | $119.63 | 36,500 |
| 2022-03-08 | $63.66 | $112.67 | 69,100 |
| 2022-03-07 | $61.59 | $109.01 | 128,900 |
| 2022-03-04 | $63.79 | $112.90 | 92,100 |
| 2022-03-03 | $66.62 | $117.91 | 84,900 |
| 2022-03-02 | $71.25 | $126.11 | 27,400 |
| 2022-03-01 | $73.30 | $129.73 | 58,000 |
| 2022-02-28 | $77.00 | $136.28 | 26,100 |
| 2022-02-25 | $81.43 | $144.12 | 18,300 |
| 2022-02-24 | $78.69 | $139.27 | 37,400 |
| 2022-02-23 | $82.25 | $145.57 | 10,300 |
| 2022-02-22 | $82.25 | $145.57 | 10,600 |
| 2022-02-18 | $85.37 | $151.10 | 9,300 |
| 2022-02-17 | $85.54 | $151.40 | 24,500 |
| 2022-02-16 | $86.42 | $152.95 | 43,600 |
| 2022-02-15 | $85.31 | $150.99 | 10,800 |
| 2022-02-14 | $83.25 | $147.34 | 13,400 |
| 2022-02-11 | $82.40 | $145.84 | 65,100 |
| 2022-02-10 | $78.95 | $139.73 | 13,400 |
| 2022-02-09 | $80.91 | $143.20 | 12,900 |
| 2022-02-08 | $77.19 | $136.62 | 13,600 |
| 2022-02-07 | $77.50 | $137.17 | 23,800 |
| 2022-02-04 | $78.22 | $138.44 | 13,500 |
| 2022-02-03 | $79.07 | $139.95 | 17,700 |
| 2022-02-02 | $78.74 | $139.36 | 7,600 |
| 2022-02-01 | $79.24 | $140.25 | 14,400 |
| 2022-01-31 | $79.02 | $139.86 | 9,200 |
| 2022-01-28 | $78.63 | $139.17 | 12,800 |
| 2022-01-27 | $78.75 | $139.38 | 16,400 |
| 2022-01-26 | $78.89 | $139.63 | 16,800 |
| 2022-01-25 | $78.07 | $138.18 | 12,800 |
| 2022-01-24 | $78.80 | $139.47 | 48,400 |
| 2022-01-21 | $80.74 | $142.90 | 27,400 |
| 2022-01-20 | $82.00 | $145.13 | 11,300 |
| 2022-01-19 | $84.38 | $149.34 | 13,600 |
| 2022-01-18 | $84.20 | $149.03 | 17,500 |
| 2022-01-14 | $85.41 | $151.17 | 11,500 |
| 2022-01-13 | $85.35 | $151.06 | 19,500 |
| 2022-01-12 | $84.22 | $149.06 | 12,900 |
| 2022-01-11 | $82.80 | $146.55 | 19,200 |
| 2022-01-10 | $83.58 | $147.93 | 12,100 |
| 2022-01-07 | $83.55 | $147.88 | 18,900 |
| 2022-01-06 | $84.44 | $149.45 | 21,800 |
| 2022-01-05 | $83.25 | $147.34 | 59,000 |
| 2022-01-04 | $81.60 | $144.42 | 31,000 |
| 2022-01-03 | $77.89 | $137.86 | 18,800 |