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
- 2013-12-20 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 | $52.37 | $56.42 | 0 |
| 2022-12-29 | $52.37 | $56.42 | 0 |
| 2022-12-28 | $52.37 | $56.42 | 0 |
| 2022-12-27 | $52.37 | $56.42 | 0 |
| 2022-12-23 | $52.37 | $56.42 | 0 |
| 2022-12-22 | $52.37 | $56.42 | 100 |
| 2022-12-21 | $52.37 | $56.42 | 0 |
| 2022-12-20 | $52.37 | $56.42 | 0 |
| 2022-12-19 | $52.37 | $56.42 | 0 |
| 2022-12-16 | $52.37 | $56.42 | 0 |
| 2022-12-15 | $52.37 | $56.42 | 200 |
| 2022-12-14 | $50.28 | $54.17 | 500 |
| 2022-12-13 | $50.28 | $54.17 | 0 |
| 2022-12-12 | $50.28 | $54.17 | 0 |
| 2022-12-09 | $50.28 | $54.17 | 0 |
| 2022-12-08 | $50.28 | $54.17 | 200 |
| 2022-12-07 | $50.00 | $53.87 | 6,700 |
| 2022-12-06 | $48.70 | $52.47 | 200 |
| 2022-12-05 | $48.20 | $51.93 | 0 |
| 2022-12-02 | $48.20 | $51.93 | 0 |
| 2022-12-01 | $48.20 | $51.93 | 0 |
| 2022-11-30 | $48.20 | $51.93 | 0 |
| 2022-11-29 | $48.20 | $51.93 | 1,500 |
| 2022-11-28 | $51.20 | $55.16 | 0 |
| 2022-11-25 | $51.20 | $55.16 | 100 |
| 2022-11-23 | $51.20 | $55.16 | 400 |
| 2022-11-22 | $50.00 | $53.87 | 500 |
| 2022-11-21 | $50.24 | $54.13 | 1,400 |
| 2022-11-18 | $53.25 | $57.37 | 100 |
| 2022-11-17 | $53.25 | $57.37 | 300 |
| 2022-11-16 | $52.95 | $57.05 | 0 |
| 2022-11-15 | $52.95 | $57.05 | 3,300 |
| 2022-11-14 | $52.95 | $57.05 | 0 |
| 2022-11-11 | $52.95 | $57.05 | 600 |
| 2022-11-10 | $46.20 | $49.78 | 0 |
| 2022-11-09 | $46.20 | $49.78 | 0 |
| 2022-11-08 | $46.20 | $49.78 | 300 |
| 2022-11-07 | $46.20 | $49.78 | 400 |
| 2022-11-04 | $45.00 | $48.48 | 100 |
| 2022-11-03 | $44.65 | $48.11 | 0 |
| 2022-11-02 | $44.65 | $48.11 | 500 |
| 2022-11-01 | $43.45 | $46.81 | 200 |
| 2022-10-31 | $45.70 | $49.24 | 300 |
| 2022-10-28 | $47.40 | $51.07 | 0 |
| 2022-10-27 | $47.40 | $51.07 | 0 |
| 2022-10-26 | $47.40 | $51.07 | 0 |
| 2022-10-25 | $47.40 | $51.07 | 0 |
| 2022-10-24 | $47.40 | $51.07 | 200 |
| 2022-10-21 | $46.60 | $50.21 | 300 |
| 2022-10-20 | $46.65 | $50.26 | 0 |
| 2022-10-19 | $46.65 | $50.26 | 0 |
| 2022-10-18 | $46.65 | $50.26 | 400 |
| 2022-10-17 | $44.05 | $47.46 | 0 |
| 2022-10-14 | $44.05 | $47.46 | 100 |
| 2022-10-13 | $43.45 | $46.81 | 100 |
| 2022-10-12 | $44.15 | $47.57 | 500 |
| 2022-10-11 | $43.10 | $46.44 | 200 |
| 2022-10-10 | $42.01 | $45.26 | 900 |
| 2022-10-07 | $42.01 | $45.26 | 0 |
| 2022-10-06 | $42.01 | $45.26 | 0 |
| 2022-10-05 | $42.01 | $45.26 | 0 |
| 2022-10-04 | $42.01 | $45.26 | 0 |
| 2022-10-03 | $42.01 | $45.26 | 100 |
| 2022-09-30 | $42.40 | $45.68 | 0 |
| 2022-09-29 | $42.40 | $45.68 | 0 |
| 2022-09-28 | $42.40 | $45.68 | 100 |
| 2022-09-27 | $41.40 | $44.60 | 0 |
| 2022-09-26 | $41.40 | $44.60 | 100 |
| 2022-09-23 | $40.44 | $43.57 | 200 |
| 2022-09-22 | $41.55 | $44.77 | 4,300 |
| 2022-09-21 | $45.00 | $48.48 | 200 |
| 2022-09-20 | $45.15 | $48.64 | 0 |
| 2022-09-19 | $45.15 | $48.64 | 0 |
| 2022-09-16 | $45.15 | $48.64 | 100 |
| 2022-09-15 | $45.15 | $48.64 | 0 |
| 2022-09-14 | $45.15 | $48.64 | 100 |
| 2022-09-13 | $44.66 | $48.12 | 0 |
| 2022-09-12 | $44.66 | $48.12 | 0 |
| 2022-09-09 | $44.66 | $48.12 | 0 |
| 2022-09-08 | $44.66 | $48.12 | 0 |
| 2022-09-07 | $44.66 | $48.12 | 0 |
| 2022-09-06 | $44.66 | $48.12 | 0 |
| 2022-09-02 | $46.50 | $50.10 | 100 |
| 2022-09-01 | $44.66 | $48.12 | 0 |
| 2022-08-31 | $46.50 | $50.10 | 300 |
| 2022-08-30 | $44.66 | $48.12 | 0 |
| 2022-08-29 | $44.66 | $48.12 | 400 |
| 2022-08-26 | $45.34 | $48.85 | 7,800 |
| 2022-08-25 | $47.59 | $51.27 | 0 |
| 2022-08-24 | $47.59 | $51.27 | 400 |
| 2022-08-23 | $51.55 | $55.54 | 0 |
| 2022-08-22 | $51.55 | $55.54 | 0 |
| 2022-08-19 | $51.55 | $55.54 | 0 |
| 2022-08-18 | $51.55 | $55.54 | 0 |
| 2022-08-17 | $51.55 | $55.54 | 3,500 |
| 2022-08-16 | $49.85 | $53.71 | 400 |
| 2022-08-15 | $51.03 | $54.98 | 2,000 |
| 2022-08-12 | $51.95 | $55.97 | 100 |
| 2022-08-11 | $51.60 | $55.59 | 100 |
| 2022-08-10 | $51.60 | $55.59 | 0 |
| 2022-08-09 | $51.60 | $55.59 | 0 |
| 2022-08-08 | $51.60 | $55.59 | 0 |
| 2022-08-05 | $51.60 | $55.59 | 0 |
| 2022-08-04 | $51.60 | $55.59 | 600 |
| 2022-08-03 | $48.08 | $51.80 | 0 |
| 2022-08-02 | $48.08 | $51.80 | 100 |
| 2022-08-01 | $48.60 | $52.36 | 0 |
| 2022-07-29 | $48.60 | $52.36 | 0 |
| 2022-07-28 | $48.60 | $52.36 | 500 |
| 2022-07-27 | $45.00 | $48.48 | 300 |
| 2022-07-26 | $44.50 | $47.94 | 1,300 |
| 2022-07-25 | $44.50 | $47.94 | 0 |
| 2022-07-22 | $44.50 | $47.94 | 200 |
| 2022-07-21 | $42.20 | $45.47 | 0 |
| 2022-07-20 | $42.20 | $45.47 | 100 |
| 2022-07-19 | $42.50 | $45.79 | 0 |
| 2022-07-18 | $42.50 | $45.79 | 1,500 |
| 2022-07-15 | $40.50 | $43.63 | 100 |
| 2022-07-14 | $41.41 | $44.61 | 0 |
| 2022-07-13 | $41.41 | $44.61 | 0 |
| 2022-07-12 | $41.41 | $44.61 | 0 |
| 2022-07-11 | $41.41 | $44.61 | 300 |
| 2022-07-08 | $42.00 | $45.25 | 400 |
| 2022-07-07 | $42.75 | $46.06 | 1,300 |
| 2022-07-06 | $42.43 | $45.71 | 100 |
| 2022-07-05 | $40.00 | $43.10 | 7,000 |
| 2022-07-01 | $42.91 | $46.23 | 0 |
| 2022-06-30 | $42.91 | $46.23 | 2,100 |
| 2022-06-29 | $44.50 | $47.94 | 3,600 |
| 2022-06-28 | $44.50 | $47.94 | 1,000 |
| 2022-06-27 | $42.60 | $45.90 | 500 |
| 2022-06-24 | $39.58 | $42.64 | 300 |
| 2022-06-23 | $39.58 | $42.64 | 0 |
| 2022-06-22 | $39.58 | $42.64 | 800 |
| 2022-06-21 | $39.08 | $42.10 | 0 |
| 2022-06-17 | $39.08 | $42.10 | 400 |
| 2022-06-16 | $39.50 | $42.56 | 100 |
| 2022-06-15 | $39.75 | $42.83 | 400 |
| 2022-06-14 | $39.75 | $42.83 | 700 |
| 2022-06-13 | $40.41 | $43.54 | 5,400 |
| 2022-06-10 | $48.53 | $52.29 | 400 |
| 2022-06-09 | $48.53 | $52.29 | 0 |
| 2022-06-08 | $48.53 | $52.29 | 600 |
| 2022-06-07 | $48.53 | $52.29 | 700 |
| 2022-06-06 | $50.95 | $54.89 | 0 |
| 2022-06-03 | $50.95 | $54.89 | 0 |
| 2022-06-02 | $50.95 | $54.89 | 400 |
| 2022-06-01 | $47.90 | $51.61 | 200 |
| 2022-05-31 | $47.45 | $51.12 | 100 |
| 2022-05-27 | $45.75 | $49.29 | 0 |
| 2022-05-26 | $45.75 | $49.29 | 700 |
| 2022-05-25 | $43.31 | $46.66 | 0 |
| 2022-05-24 | $43.31 | $46.66 | 600 |
| 2022-05-23 | $45.43 | $48.95 | 0 |
| 2022-05-20 | $45.43 | $48.26 | 800 |
| 2022-05-19 | $46.90 | $49.82 | 0 |
| 2022-05-18 | $46.90 | $49.82 | 400 |
| 2022-05-17 | $46.90 | $49.82 | 2,500 |
| 2022-05-16 | $45.30 | $48.12 | 400 |
| 2022-05-13 | $45.84 | $48.70 | 0 |
| 2022-05-12 | $45.84 | $48.70 | 200 |
| 2022-05-11 | $45.20 | $48.02 | 9,100 |
| 2022-05-10 | $46.68 | $49.59 | 0 |
| 2022-05-09 | $46.68 | $49.59 | 0 |
| 2022-05-06 | $46.68 | $49.59 | 0 |
| 2022-05-05 | $46.68 | $49.59 | 1,400 |
| 2022-05-04 | $51.50 | $54.71 | 200 |
| 2022-05-03 | $52.05 | $55.30 | 0 |
| 2022-05-02 | $52.05 | $55.30 | 0 |
| 2022-04-29 | $52.05 | $55.30 | 400 |
| 2022-04-28 | $49.40 | $52.48 | 0 |
| 2022-04-27 | $49.40 | $52.48 | 11,300 |
| 2022-04-26 | $49.40 | $52.48 | 200 |
| 2022-04-25 | $52.69 | $55.98 | 600 |
| 2022-04-22 | $54.75 | $58.16 | 0 |
| 2022-04-21 | $54.75 | $58.16 | 100 |
| 2022-04-20 | $54.24 | $57.62 | 0 |
| 2022-04-19 | $54.24 | $57.62 | 0 |
| 2022-04-18 | $54.24 | $57.62 | 0 |
| 2022-04-14 | $54.24 | $57.62 | 200 |
| 2022-04-13 | $54.10 | $57.47 | 700 |
| 2022-04-12 | $52.15 | $55.40 | 200 |
| 2022-04-11 | $53.95 | $57.31 | 300 |
| 2022-04-08 | $55.55 | $59.01 | 700 |
| 2022-04-07 | $56.40 | $59.92 | 0 |
| 2022-04-06 | $56.40 | $59.92 | 100 |
| 2022-04-05 | $57.70 | $61.30 | 200 |
| 2022-04-04 | $55.50 | $58.96 | 0 |
| 2022-04-01 | $55.50 | $58.96 | 0 |
| 2022-03-31 | $55.50 | $58.96 | 200 |
| 2022-03-30 | $60.05 | $63.79 | 0 |
| 2022-03-29 | $60.05 | $63.79 | 200 |
| 2022-03-28 | $58.30 | $61.93 | 0 |
| 2022-03-25 | $58.30 | $61.93 | 0 |
| 2022-03-24 | $58.30 | $61.93 | 4,700 |
| 2022-03-23 | $58.30 | $61.93 | 0 |
| 2022-03-22 | $58.30 | $61.93 | 0 |
| 2022-03-21 | $58.30 | $61.93 | 300 |
| 2022-03-18 | $54.90 | $58.32 | 300 |
| 2022-03-17 | $54.90 | $58.32 | 0 |
| 2022-03-16 | $54.90 | $58.32 | 400 |
| 2022-03-15 | $53.29 | $56.61 | 900 |
| 2022-03-14 | $54.88 | $58.30 | 100 |
| 2022-03-11 | $54.88 | $58.30 | 700 |
| 2022-03-10 | $53.10 | $56.41 | 0 |
| 2022-03-09 | $53.10 | $56.41 | 400 |
| 2022-03-08 | $47.88 | $50.87 | 0 |
| 2022-03-07 | $47.88 | $50.87 | 400 |
| 2022-03-04 | $49.85 | $52.96 | 2,100 |
| 2022-03-03 | $53.85 | $57.21 | 200 |
| 2022-03-02 | $56.50 | $60.02 | 1,900 |
| 2022-03-01 | $55.65 | $59.12 | 200 |
| 2022-02-28 | $60.60 | $64.38 | 0 |
| 2022-02-25 | $60.60 | $64.38 | 0 |
| 2022-02-24 | $60.60 | $64.38 | 200 |
| 2022-02-23 | $62.83 | $66.75 | 0 |
| 2022-02-22 | $62.83 | $66.75 | 0 |
| 2022-02-18 | $62.83 | $66.75 | 200 |
| 2022-02-17 | $64.78 | $68.82 | 600 |
| 2022-02-16 | $66.68 | $70.84 | 100 |
| 2022-02-15 | $66.68 | $70.84 | 0 |
| 2022-02-14 | $66.68 | $70.84 | 0 |
| 2022-02-11 | $66.68 | $70.84 | 0 |
| 2022-02-10 | $66.68 | $70.84 | 700 |
| 2022-02-09 | $66.68 | $70.84 | 0 |
| 2022-02-08 | $66.68 | $70.84 | 0 |
| 2022-02-07 | $66.68 | $70.84 | 0 |
| 2022-02-04 | $66.68 | $70.84 | 0 |
| 2022-02-03 | $66.68 | $70.84 | 0 |
| 2022-02-02 | $66.68 | $70.84 | 0 |
| 2022-02-01 | $66.68 | $70.84 | 100 |
| 2022-01-31 | $63.25 | $67.19 | 100 |
| 2022-01-28 | $60.51 | $64.28 | 1,500 |
| 2022-01-27 | $63.45 | $67.41 | 0 |
| 2022-01-26 | $63.45 | $67.41 | 100 |
| 2022-01-25 | $64.40 | $68.42 | 0 |
| 2022-01-24 | $64.40 | $68.42 | 1,600 |
| 2022-01-21 | $65.83 | $69.93 | 1,400 |
| 2022-01-20 | $66.33 | $70.47 | 0 |
| 2022-01-19 | $66.33 | $70.47 | 400 |
| 2022-01-18 | $63.81 | $67.79 | 0 |
| 2022-01-14 | $63.81 | $67.79 | 1,800 |
| 2022-01-13 | $69.00 | $73.30 | 0 |
| 2022-01-12 | $69.00 | $73.30 | 1,000 |
| 2022-01-11 | $69.03 | $73.33 | 1,000 |
| 2022-01-10 | $70.13 | $74.50 | 0 |
| 2022-01-07 | $70.13 | $74.50 | 300 |
| 2022-01-06 | $72.45 | $76.97 | 500 |
| 2022-01-05 | $73.29 | $77.86 | 500 |
| 2022-01-04 | $73.80 | $78.40 | 100 |
| 2022-01-03 | $72.55 | $77.07 | 300 |