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
- 2014-07-02 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 | $129.50 | $138.57 | 1,800 |
| 2022-12-29 | $127.00 | $135.90 | 800 |
| 2022-12-28 | $128.25 | $137.24 | 800 |
| 2022-12-27 | $129.60 | $138.68 | 2,500 |
| 2022-12-23 | $115.16 | $123.23 | 900 |
| 2022-12-22 | $122.50 | $131.08 | 700 |
| 2022-12-21 | $122.47 | $131.06 | 1,100 |
| 2022-12-20 | $120.30 | $128.73 | 1,400 |
| 2022-12-19 | $113.50 | $121.45 | 3,100 |
| 2022-12-16 | $113.50 | $121.45 | 2,000 |
| 2022-12-15 | $113.10 | $121.03 | 2,100 |
| 2022-12-14 | $117.50 | $125.73 | 2,000 |
| 2022-12-13 | $117.60 | $125.84 | 1,400 |
| 2022-12-12 | $114.50 | $122.52 | 1,400 |
| 2022-12-09 | $116.50 | $124.66 | 1,200 |
| 2022-12-08 | $116.00 | $124.13 | 1,400 |
| 2022-12-07 | $113.00 | $120.92 | 1,500 |
| 2022-12-06 | $114.00 | $121.99 | 900 |
| 2022-12-05 | $118.25 | $126.54 | 4,300 |
| 2022-12-02 | $119.50 | $127.87 | 1,400 |
| 2022-12-01 | $119.30 | $127.66 | 1,500 |
| 2022-11-30 | $115.39 | $123.48 | 900 |
| 2022-11-29 | $113.00 | $120.92 | 800 |
| 2022-11-28 | $116.75 | $124.93 | 2,100 |
| 2022-11-25 | $116.35 | $124.50 | 1,900 |
| 2022-11-23 | $110.50 | $118.24 | 1,700 |
| 2022-11-22 | $109.25 | $116.91 | 1,700 |
| 2022-11-21 | $107.70 | $115.25 | 2,500 |
| 2022-11-18 | $113.00 | $120.92 | 900 |
| 2022-11-17 | $109.25 | $116.91 | 1,700 |
| 2022-11-16 | $111.15 | $118.94 | 1,200 |
| 2022-11-15 | $109.85 | $117.54 | 700 |
| 2022-11-14 | $112.75 | $120.65 | 4,800 |
| 2022-11-11 | $111.80 | $119.63 | 1,600 |
| 2022-11-10 | $101.00 | $108.08 | 1,100 |
| 2022-11-09 | $97.65 | $104.49 | 1,500 |
| 2022-11-08 | $95.00 | $101.66 | 800 |
| 2022-11-07 | $95.60 | $102.30 | 4,200 |
| 2022-11-04 | $89.25 | $95.50 | 900 |
| 2022-11-03 | $88.70 | $94.92 | 2,300 |
| 2022-11-02 | $90.00 | $96.31 | 2,800 |
| 2022-11-01 | $90.40 | $96.73 | 900 |
| 2022-10-31 | $91.00 | $97.38 | 3,600 |
| 2022-10-28 | $94.40 | $101.02 | 3,000 |
| 2022-10-27 | $90.25 | $96.57 | 1,900 |
| 2022-10-26 | $91.00 | $97.38 | 1,200 |
| 2022-10-25 | $85.96 | $91.98 | 800 |
| 2022-10-24 | $84.40 | $90.31 | 5,900 |
| 2022-10-21 | $85.30 | $91.28 | 1,900 |
| 2022-10-20 | $80.55 | $86.19 | 1,400 |
| 2022-10-19 | $80.20 | $85.82 | 2,400 |
| 2022-10-18 | $81.80 | $87.53 | 1,300 |
| 2022-10-17 | $81.80 | $87.53 | 2,900 |
| 2022-10-14 | $81.60 | $87.32 | 4,300 |
| 2022-10-13 | $82.31 | $88.07 | 1,600 |
| 2022-10-12 | $81.64 | $87.36 | 2,200 |
| 2022-10-11 | $84.00 | $89.89 | 2,100 |
| 2022-10-10 | $87.00 | $93.10 | 1,500 |
| 2022-10-07 | $87.10 | $93.20 | 3,400 |
| 2022-10-06 | $89.75 | $96.04 | 2,800 |
| 2022-10-05 | $90.00 | $96.31 | 2,000 |
| 2022-10-04 | $87.18 | $93.29 | 1,100 |
| 2022-10-03 | $84.38 | $90.29 | 2,500 |
| 2022-09-30 | $84.00 | $89.89 | 2,000 |
| 2022-09-29 | $86.68 | $92.76 | 2,000 |
| 2022-09-28 | $86.50 | $92.56 | 2,000 |
| 2022-09-27 | $87.20 | $93.31 | 1,500 |
| 2022-09-26 | $86.70 | $92.78 | 2,800 |
| 2022-09-23 | $86.15 | $92.19 | 3,300 |
| 2022-09-22 | $87.00 | $93.10 | 1,600 |
| 2022-09-21 | $85.78 | $91.79 | 1,400 |
| 2022-09-20 | $87.50 | $93.63 | 800 |
| 2022-09-19 | $90.50 | $96.84 | 1,200 |
| 2022-09-16 | $90.25 | $96.57 | 1,200 |
| 2022-09-15 | $88.75 | $94.97 | 1,200 |
| 2022-09-14 | $88.70 | $94.92 | 1,200 |
| 2022-09-13 | $89.29 | $95.55 | 1,000 |
| 2022-09-12 | $91.50 | $97.91 | 1,200 |
| 2022-09-09 | $87.90 | $94.06 | 1,600 |
| 2022-09-08 | $88.00 | $94.17 | 1,600 |
| 2022-09-07 | $84.57 | $90.49 | 300 |
| 2022-09-06 | $87.30 | $93.42 | 4,000 |
| 2022-09-02 | $92.25 | $98.71 | 800 |
| 2022-09-01 | $92.75 | $99.25 | 1,300 |
| 2022-08-31 | $95.40 | $102.09 | 400 |
| 2022-08-30 | $97.14 | $103.95 | 700 |
| 2022-08-29 | $94.65 | $101.28 | 1,700 |
| 2022-08-26 | $96.66 | $103.43 | 300 |
| 2022-08-25 | $99.00 | $105.94 | 400 |
| 2022-08-24 | $98.56 | $105.46 | 1,200 |
| 2022-08-23 | $99.50 | $106.47 | 500 |
| 2022-08-22 | $101.75 | $108.88 | 2,300 |
| 2022-08-19 | $103.90 | $111.18 | 1,700 |
| 2022-08-18 | $105.50 | $112.89 | 500 |
| 2022-08-17 | $107.00 | $114.38 | 200 |
| 2022-08-16 | $107.50 | $114.92 | 400 |
| 2022-08-15 | $111.05 | $118.71 | 2,400 |
| 2022-08-12 | $108.50 | $115.99 | 500 |
| 2022-08-11 | $105.43 | $112.71 | 1,400 |
| 2022-08-10 | $107.00 | $114.38 | 400 |
| 2022-08-09 | $104.50 | $111.71 | 200 |
| 2022-08-08 | $106.90 | $114.28 | 2,300 |
| 2022-08-05 | $107.00 | $114.38 | 2,700 |
| 2022-08-04 | $108.00 | $115.45 | 600 |
| 2022-08-03 | $107.28 | $114.68 | 800 |
| 2022-08-02 | $110.00 | $117.59 | 400 |
| 2022-08-01 | $109.00 | $116.52 | 4,600 |
| 2022-07-29 | $106.25 | $113.58 | 2,600 |
| 2022-07-28 | $102.75 | $109.84 | 1,700 |
| 2022-07-27 | $101.90 | $108.93 | 900 |
| 2022-07-26 | $105.90 | $113.21 | 400 |
| 2022-07-25 | $104.85 | $112.08 | 4,600 |
| 2022-07-22 | $104.70 | $111.92 | 1,100 |
| 2022-07-21 | $102.50 | $109.57 | 400 |
| 2022-07-20 | $100.45 | $107.38 | 1,600 |
| 2022-07-19 | $100.50 | $107.43 | 1,500 |
| 2022-07-18 | $97.47 | $104.19 | 7,300 |
| 2022-07-15 | $99.75 | $106.63 | 7,000 |
| 2022-07-14 | $97.75 | $104.49 | 500 |
| 2022-07-13 | $97.60 | $104.33 | 2,100 |
| 2022-07-12 | $97.85 | $104.60 | 800 |
| 2022-07-11 | $99.00 | $105.83 | 1,100 |
| 2022-07-08 | $100.50 | $107.43 | 1,700 |
| 2022-07-07 | $101.75 | $108.77 | 2,300 |
| 2022-07-06 | $99.55 | $106.42 | 900 |
| 2022-07-05 | $95.47 | $102.06 | 2,400 |
| 2022-07-01 | $93.00 | $99.42 | 3,000 |
| 2022-06-30 | $93.35 | $99.79 | 1,000 |
| 2022-06-29 | $93.00 | $99.42 | 4,500 |
| 2022-06-28 | $92.75 | $99.15 | 3,100 |
| 2022-06-27 | $94.00 | $100.49 | 7,500 |
| 2022-06-24 | $91.50 | $97.81 | 2,500 |
| 2022-06-23 | $88.67 | $94.79 | 1,900 |
| 2022-06-22 | $86.79 | $92.78 | 1,200 |
| 2022-06-21 | $89.25 | $95.41 | 2,300 |
| 2022-06-17 | $89.50 | $95.68 | 3,800 |
| 2022-06-16 | $92.00 | $98.35 | 2,600 |
| 2022-06-15 | $89.20 | $95.35 | 3,000 |
| 2022-06-14 | $91.64 | $97.96 | 8,500 |
| 2022-06-13 | $90.04 | $96.26 | 5,100 |
| 2022-06-10 | $92.55 | $98.94 | 1,000 |
| 2022-06-09 | $94.50 | $101.02 | 1,200 |
| 2022-06-08 | $95.65 | $102.25 | 300 |
| 2022-06-07 | $96.29 | $102.94 | 600 |
| 2022-06-06 | $99.25 | $106.10 | 6,400 |
| 2022-06-03 | $99.50 | $106.37 | 3,200 |
| 2022-06-02 | $102.75 | $109.84 | 3,000 |
| 2022-06-01 | $100.25 | $107.17 | 600 |
| 2022-05-31 | $101.25 | $108.24 | 2,600 |
| 2022-05-27 | $100.50 | $107.43 | 1,100 |
| 2022-05-26 | $99.76 | $106.64 | 2,400 |
| 2022-05-25 | $100.53 | $107.47 | 2,000 |
| 2022-05-24 | $96.35 | $103.00 | 5,500 |
| 2022-05-23 | $98.00 | $104.76 | 1,300 |
| 2022-05-20 | $96.00 | $102.62 | 1,700 |
| 2022-05-19 | $98.50 | $105.29 | 600 |
| 2022-05-18 | $99.10 | $105.94 | 1,700 |
| 2022-05-17 | $100.43 | $107.36 | 400 |
| 2022-05-16 | $100.25 | $107.17 | 1,800 |
| 2022-05-13 | $100.45 | $107.38 | 5,300 |
| 2022-05-12 | $94.50 | $101.02 | 2,400 |
| 2022-05-11 | $98.70 | $105.51 | 1,900 |
| 2022-05-10 | $95.36 | $101.94 | 1,600 |
| 2022-05-09 | $91.60 | $97.91 | 2,300 |
| 2022-05-06 | $95.63 | $102.23 | 3,400 |
| 2022-05-05 | $99.75 | $106.63 | 2,900 |
| 2022-05-04 | $100.37 | $107.30 | 1,000 |
| 2022-05-03 | $99.38 | $106.23 | 1,500 |
| 2022-05-02 | $97.65 | $104.39 | 3,200 |
| 2022-04-29 | $101.50 | $108.50 | 1,100 |
| 2022-04-28 | $99.20 | $106.04 | 700 |
| 2022-04-27 | $101.05 | $108.02 | 1,000 |
| 2022-04-26 | $104.00 | $111.18 | 1,900 |
| 2022-04-25 | $107.00 | $114.38 | 1,500 |
| 2022-04-22 | $104.85 | $112.08 | 900 |
| 2022-04-21 | $106.50 | $113.85 | 600 |
| 2022-04-20 | $108.13 | $115.59 | 600 |
| 2022-04-19 | $107.20 | $114.60 | 700 |
| 2022-04-18 | $109.00 | $116.52 | 2,700 |
| 2022-04-14 | $111.75 | $119.46 | 1,000 |
| 2022-04-13 | $114.00 | $121.87 | 1,400 |
| 2022-04-12 | $114.25 | $122.13 | 600 |
| 2022-04-11 | $118.00 | $126.14 | 400 |
| 2022-04-08 | $119.00 | $127.21 | 1,000 |
| 2022-04-07 | $118.00 | $126.14 | 700 |
| 2022-04-06 | $122.50 | $130.95 | 1,700 |
| 2022-04-05 | $122.60 | $131.06 | 1,200 |
| 2022-04-04 | $127.50 | $136.30 | 400 |
| 2022-04-01 | $125.50 | $134.16 | 400 |
| 2022-03-31 | $127.75 | $136.56 | 500 |
| 2022-03-30 | $129.00 | $137.90 | 600 |
| 2022-03-29 | $133.00 | $142.18 | 300 |
| 2022-03-28 | $130.50 | $139.50 | 600 |
| 2022-03-25 | $131.93 | $141.03 | 500 |
| 2022-03-24 | $133.10 | $142.28 | 2,500 |
| 2022-03-23 | $135.00 | $144.31 | 600 |
| 2022-03-22 | $134.10 | $143.35 | 500 |
| 2022-03-21 | $144.10 | $154.04 | 900 |
| 2022-03-18 | $143.60 | $153.51 | 1,500 |
| 2022-03-17 | $138.90 | $148.49 | 1,000 |
| 2022-03-16 | $139.87 | $149.52 | 700 |
| 2022-03-15 | $142.49 | $152.33 | 700 |
| 2022-03-14 | $137.50 | $146.99 | 800 |
| 2022-03-11 | $139.00 | $148.59 | 4,000 |
| 2022-03-10 | $141.70 | $151.48 | 1,200 |
| 2022-03-09 | $138.00 | $147.52 | 500 |
| 2022-03-08 | $139.50 | $149.13 | 900 |
| 2022-03-07 | $145.00 | $155.00 | 2,500 |
| 2022-03-04 | $148.75 | $159.01 | 1,100 |
| 2022-03-03 | $150.25 | $160.62 | 200 |
| 2022-03-02 | $151.50 | $161.95 | 200 |
| 2022-03-01 | $147.36 | $157.53 | 100 |
| 2022-02-28 | $147.52 | $157.70 | 3,100 |
| 2022-02-25 | $147.20 | $157.36 | 1,800 |
| 2022-02-24 | $151.75 | $162.22 | 400 |
| 2022-02-23 | $146.00 | $156.07 | 400 |
| 2022-02-22 | $146.00 | $156.07 | 900 |
| 2022-02-18 | $141.55 | $151.32 | 500 |
| 2022-02-17 | $142.75 | $152.60 | 1,200 |
| 2022-02-16 | $145.80 | $155.73 | 1,800 |
| 2022-02-15 | $144.25 | $154.07 | 1,200 |
| 2022-02-14 | $139.94 | $149.47 | 1,500 |
| 2022-02-11 | $141.02 | $150.63 | 400 |
| 2022-02-10 | $144.76 | $154.62 | 900 |
| 2022-02-09 | $143.68 | $153.46 | 300 |
| 2022-02-08 | $139.25 | $148.73 | 3,600 |
| 2022-02-07 | $137.84 | $147.22 | 900 |
| 2022-02-04 | $140.45 | $150.02 | 1,000 |
| 2022-02-03 | $141.50 | $151.14 | 500 |
| 2022-02-02 | $145.15 | $155.04 | 900 |
| 2022-02-01 | $142.00 | $151.67 | 3,500 |
| 2022-01-31 | $143.25 | $153.01 | 6,700 |
| 2022-01-28 | $142.50 | $152.21 | 600 |
| 2022-01-27 | $138.25 | $147.67 | 2,700 |
| 2022-01-26 | $145.50 | $155.41 | 3,800 |
| 2022-01-25 | $146.84 | $156.84 | 900 |
| 2022-01-24 | $153.63 | $164.09 | 7,000 |
| 2022-01-21 | $145.60 | $155.52 | 1,800 |
| 2022-01-20 | $144.75 | $154.61 | 4,500 |
| 2022-01-19 | $147.05 | $157.07 | 300 |
| 2022-01-18 | $147.00 | $157.01 | 10,800 |
| 2022-01-14 | $147.65 | $157.71 | 3,700 |
| 2022-01-13 | $149.50 | $159.68 | 4,100 |
| 2022-01-12 | $150.00 | $160.22 | 200 |
| 2022-01-11 | $151.25 | $161.55 | 3,000 |
| 2022-01-10 | $152.50 | $162.89 | 6,500 |
| 2022-01-07 | $152.35 | $162.73 | 2,000 |
| 2022-01-06 | $153.75 | $164.22 | 5,400 |
| 2022-01-05 | $150.15 | $160.38 | 900 |
| 2022-01-04 | $148.30 | $158.40 | 400 |
| 2022-01-03 | $151.00 | $161.28 | 10,800 |