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
- 2010-04-26 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 | $87.06 | $117.10 | 0 |
| 2022-12-29 | $87.06 | $117.10 | 1,055 |
| 2022-12-28 | $84.27 | $113.34 | 0 |
| 2022-12-27 | $84.27 | $113.34 | 211 |
| 2022-12-23 | $83.82 | $112.74 | 422 |
| 2022-12-22 | $83.82 | $112.74 | 1,688 |
| 2022-12-21 | $87.01 | $117.04 | 844 |
| 2022-12-20 | $85.31 | $114.74 | 2,216 |
| 2022-12-19 | $86.17 | $115.90 | 0 |
| 2022-12-16 | $86.17 | $115.90 | 0 |
| 2022-12-15 | $86.17 | $115.90 | 0 |
| 2022-12-14 | $86.17 | $115.90 | 3,271 |
| 2022-12-13 | $86.26 | $116.02 | 317 |
| 2022-12-12 | $85.12 | $114.49 | 53,067 |
| 2022-12-09 | $87.07 | $117.12 | 1,055 |
| 2022-12-08 | $86.26 | $116.02 | 950 |
| 2022-12-07 | $86.26 | $116.02 | 422 |
| 2022-12-06 | $83.87 | $112.81 | 2,110 |
| 2022-12-05 | $85.52 | $115.02 | 528 |
| 2022-12-02 | $84.90 | $114.20 | 0 |
| 2022-12-01 | $84.90 | $114.20 | 2,954 |
| 2022-11-30 | $84.27 | $113.34 | 844 |
| 2022-11-29 | $82.75 | $111.30 | 0 |
| 2022-11-28 | $82.75 | $111.30 | 1,794 |
| 2022-11-25 | $82.46 | $110.92 | 1,794 |
| 2022-11-23 | $77.75 | $104.58 | 2,849 |
| 2022-11-22 | $77.75 | $104.58 | 0 |
| 2022-11-21 | $77.75 | $104.58 | 106 |
| 2022-11-18 | $77.75 | $104.58 | 17,302 |
| 2022-11-17 | $77.75 | $104.58 | 317 |
| 2022-11-16 | $77.75 | $104.58 | 422 |
| 2022-11-15 | $79.74 | $107.26 | 1,688 |
| 2022-11-14 | $78.97 | $106.21 | 0 |
| 2022-11-11 | $78.97 | $106.21 | 2,110 |
| 2022-11-10 | $78.33 | $105.36 | 844 |
| 2022-11-09 | $76.78 | $103.27 | 0 |
| 2022-11-08 | $76.78 | $103.27 | 7,912 |
| 2022-11-07 | $76.78 | $103.27 | 1,477 |
| 2022-11-04 | $76.78 | $103.27 | 1,583 |
| 2022-11-03 | $75.07 | $100.97 | 0 |
| 2022-11-02 | $75.07 | $100.97 | 1,477 |
| 2022-11-01 | $75.07 | $100.97 | 1,161 |
| 2022-10-31 | $74.23 | $99.84 | 211 |
| 2022-10-28 | $74.05 | $99.60 | 106 |
| 2022-10-27 | $74.01 | $99.55 | 422 |
| 2022-10-26 | $73.21 | $98.48 | 633 |
| 2022-10-25 | $70.35 | $94.63 | 0 |
| 2022-10-24 | $70.35 | $94.63 | 0 |
| 2022-10-21 | $70.35 | $94.63 | 1,055 |
| 2022-10-20 | $70.25 | $94.49 | 66,993 |
| 2022-10-19 | $70.25 | $94.49 | 211 |
| 2022-10-18 | $71.67 | $96.40 | 2,954 |
| 2022-10-17 | $69.37 | $93.31 | 0 |
| 2022-10-14 | $69.37 | $93.31 | 108,138 |
| 2022-10-13 | $69.37 | $93.31 | 528 |
| 2022-10-12 | $71.29 | $95.89 | 10,445 |
| 2022-10-11 | $71.41 | $96.05 | 0 |
| 2022-10-10 | $71.41 | $96.05 | 4,220 |
| 2022-10-07 | $71.41 | $96.05 | 422 |
| 2022-10-06 | $74.61 | $100.35 | 30,279 |
| 2022-10-05 | $73.36 | $98.68 | 844,528 |
| 2022-10-04 | $76.78 | $103.27 | 2,954 |
| 2022-10-03 | $71.82 | $96.60 | 1,688 |
| 2022-09-30 | $71.82 | $96.60 | 0 |
| 2022-09-29 | $71.82 | $96.60 | 45,682 |
| 2022-09-28 | $70.50 | $94.83 | 11,394 |
| 2022-09-27 | $69.19 | $93.07 | 844 |
| 2022-09-26 | $71.75 | $96.51 | 25,637 |
| 2022-09-23 | $71.75 | $96.51 | 325,784 |
| 2022-09-22 | $71.56 | $96.26 | 927,873 |
| 2022-09-21 | $72.83 | $97.97 | 422 |
| 2022-09-20 | $73.59 | $98.99 | 422 |
| 2022-09-19 | $72.18 | $97.09 | 1,161 |
| 2022-09-16 | $76.68 | $103.14 | 0 |
| 2022-09-15 | $76.68 | $103.14 | 0 |
| 2022-09-14 | $76.68 | $103.14 | 739 |
| 2022-09-13 | $74.75 | $100.54 | 0 |
| 2022-09-12 | $74.75 | $100.54 | 124,173 |
| 2022-09-09 | $74.75 | $100.54 | 54,860 |
| 2022-09-08 | $74.75 | $100.54 | 739 |
| 2022-09-07 | $75.83 | $101.99 | 211 |
| 2022-09-06 | $72.42 | $97.40 | 1,899 |
| 2022-09-02 | $81.99 | $110.28 | 739 |
| 2022-09-01 | $81.99 | $110.28 | 1,372 |
| 2022-08-31 | $81.99 | $110.28 | 63,933 |
| 2022-08-30 | $81.99 | $110.28 | 0 |
| 2022-08-29 | $81.99 | $110.28 | 528 |
| 2022-08-26 | $80.66 | $108.50 | 105,500 |
| 2022-08-25 | $80.66 | $108.50 | 105,500 |
| 2022-08-24 | $80.66 | $108.50 | 317 |
| 2022-08-23 | $80.66 | $108.50 | 0 |
| 2022-08-22 | $80.66 | $108.50 | 0 |
| 2022-08-19 | $80.66 | $108.50 | 106 |
| 2022-08-18 | $80.66 | $108.50 | 0 |
| 2022-08-17 | $80.66 | $108.50 | 2,004 |
| 2022-08-16 | $80.58 | $108.38 | 0 |
| 2022-08-15 | $80.58 | $108.38 | 34,077 |
| 2022-08-12 | $80.58 | $108.38 | 56,443 |
| 2022-08-11 | $79.38 | $106.78 | 633 |
| 2022-08-10 | $80.28 | $107.99 | 106 |
| 2022-08-09 | $80.28 | $107.99 | 0 |
| 2022-08-08 | $80.28 | $107.99 | 0 |
| 2022-08-05 | $80.28 | $107.99 | 0 |
| 2022-08-04 | $80.28 | $107.99 | 2,321 |
| 2022-08-03 | $82.84 | $111.43 | 31,966 |
| 2022-08-02 | $82.84 | $111.43 | 211 |
| 2022-08-01 | $85.07 | $114.42 | 211 |
| 2022-07-29 | $83.44 | $112.23 | 528 |
| 2022-07-28 | $83.44 | $112.23 | 633 |
| 2022-07-27 | $81.61 | $109.77 | 422,000 |
| 2022-07-26 | $81.61 | $109.77 | 2,321 |
| 2022-07-25 | $81.61 | $109.77 | 844 |
| 2022-07-22 | $79.10 | $106.39 | 4,642 |
| 2022-07-21 | $80.61 | $108.42 | 0 |
| 2022-07-20 | $80.61 | $108.42 | 633 |
| 2022-07-19 | $81.28 | $109.33 | 2,110 |
| 2022-07-18 | $78.50 | $105.59 | 1,688 |
| 2022-07-15 | $80.12 | $107.77 | 739 |
| 2022-07-14 | $77.91 | $104.80 | 7,385 |
| 2022-07-13 | $78.77 | $105.95 | 423,899 |
| 2022-07-12 | $76.78 | $103.27 | 2,532 |
| 2022-07-11 | $76.78 | $103.27 | 0 |
| 2022-07-08 | $76.78 | $103.27 | 1,055 |
| 2022-07-07 | $76.78 | $103.27 | 0 |
| 2022-07-06 | $76.78 | $103.27 | 0 |
| 2022-07-05 | $76.78 | $103.27 | 87,460 |
| 2022-07-01 | $80.43 | $108.18 | 0 |
| 2022-06-30 | $80.43 | $108.18 | 150,338 |
| 2022-06-29 | $80.43 | $108.18 | 0 |
| 2022-06-28 | $80.43 | $108.18 | 1,055 |
| 2022-06-27 | $79.63 | $107.11 | 0 |
| 2022-06-24 | $79.63 | $107.11 | 42,833 |
| 2022-06-23 | $74.69 | $100.46 | 739 |
| 2022-06-22 | $74.69 | $100.46 | 0 |
| 2022-06-21 | $74.69 | $100.46 | 317 |
| 2022-06-17 | $74.74 | $100.53 | 52,961 |
| 2022-06-16 | $76.66 | $103.12 | 100,858 |
| 2022-06-15 | $76.66 | $103.12 | 102,124 |
| 2022-06-14 | $76.66 | $103.12 | 7,596 |
| 2022-06-13 | $78.48 | $105.56 | 0 |
| 2022-06-10 | $78.48 | $105.56 | 1,899 |
| 2022-06-09 | $82.94 | $111.56 | 106 |
| 2022-06-08 | $83.79 | $112.70 | 0 |
| 2022-06-07 | $83.79 | $112.70 | 49,163 |
| 2022-06-06 | $85.50 | $115.00 | 950 |
| 2022-06-03 | $84.66 | $113.88 | 0 |
| 2022-06-02 | $84.66 | $113.88 | 5,275 |
| 2022-06-01 | $84.93 | $114.23 | 5,275 |
| 2022-05-31 | $85.50 | $115.00 | 844 |
| 2022-05-27 | $86.43 | $116.25 | 1,794 |
| 2022-05-26 | $86.35 | $116.15 | 0 |
| 2022-05-25 | $86.35 | $116.15 | 317 |
| 2022-05-24 | $85.59 | $115.13 | 1,688 |
| 2022-05-23 | $85.45 | $114.93 | 2,638 |
| 2022-05-20 | $80.95 | $108.88 | 1,372 |
| 2022-05-19 | $80.95 | $108.88 | 42,622 |
| 2022-05-18 | $82.46 | $110.92 | 0 |
| 2022-05-17 | $82.46 | $110.92 | 211 |
| 2022-05-16 | $82.01 | $110.31 | 0 |
| 2022-05-13 | $82.01 | $110.31 | 67,098 |
| 2022-05-12 | $80.45 | $108.22 | 477,388 |
| 2022-05-11 | $80.24 | $107.92 | 60,346 |
| 2022-05-10 | $79.67 | $107.16 | 0 |
| 2022-05-09 | $79.67 | $107.16 | 3,693 |
| 2022-05-06 | $82.45 | $110.89 | 2,638 |
| 2022-05-05 | $82.45 | $110.89 | 42,200 |
| 2022-05-04 | $82.45 | $110.89 | 47,475 |
| 2022-05-03 | $83.81 | $112.73 | 6,541 |
| 2022-05-02 | $83.81 | $112.73 | 42,200 |
| 2022-04-29 | $83.81 | $112.73 | 739 |
| 2022-04-28 | $85.55 | $115.06 | 317 |
| 2022-04-27 | $85.92 | $115.57 | 0 |
| 2022-04-26 | $85.92 | $115.57 | 9,073 |
| 2022-04-25 | $86.16 | $115.89 | 528 |
| 2022-04-22 | $86.16 | $115.89 | 1,794 |
| 2022-04-21 | $86.16 | $115.89 | 156,457 |
| 2022-04-20 | $85.60 | $115.14 | 1,266 |
| 2022-04-19 | $86.45 | $116.27 | 0 |
| 2022-04-18 | $86.45 | $116.27 | 1,161 |
| 2022-04-14 | $86.59 | $116.46 | 0 |
| 2022-04-13 | $86.59 | $116.46 | 1,688 |
| 2022-04-12 | $86.92 | $116.91 | 37,769 |
| 2022-04-11 | $86.60 | $116.48 | 106 |
| 2022-04-08 | $86.60 | $116.48 | 154,663 |
| 2022-04-07 | $85.12 | $114.49 | 317 |
| 2022-04-06 | $84.41 | $113.53 | 4,642 |
| 2022-04-05 | $84.05 | $113.05 | 18,990 |
| 2022-04-04 | $84.05 | $113.05 | 1,266 |
| 2022-04-01 | $82.71 | $111.25 | 0 |
| 2022-03-31 | $82.71 | $111.25 | 2,110 |
| 2022-03-30 | $80.76 | $108.62 | 0 |
| 2022-03-29 | $80.76 | $108.62 | 0 |
| 2022-03-28 | $80.76 | $108.62 | 528 |
| 2022-03-25 | $80.40 | $108.14 | 0 |
| 2022-03-24 | $80.40 | $108.14 | 633 |
| 2022-03-23 | $82.51 | $110.98 | 0 |
| 2022-03-22 | $82.51 | $110.98 | 5,381 |
| 2022-03-21 | $82.51 | $110.98 | 1,161 |
| 2022-03-18 | $79.57 | $107.03 | 739 |
| 2022-03-17 | $78.70 | $105.86 | 0 |
| 2022-03-16 | $78.70 | $105.86 | 213,849 |
| 2022-03-15 | $76.97 | $103.52 | 0 |
| 2022-03-14 | $76.97 | $103.52 | 13,821 |
| 2022-03-11 | $79.57 | $107.03 | 0 |
| 2022-03-10 | $79.57 | $107.03 | 211,739 |
| 2022-03-09 | $76.78 | $103.27 | 1,266 |
| 2022-03-08 | $77.77 | $104.61 | 426,642 |
| 2022-03-07 | $77.77 | $100.34 | 1,055 |
| 2022-03-04 | $77.97 | $100.60 | 211 |
| 2022-03-03 | $80.66 | $104.07 | 739 |
| 2022-03-02 | $83.22 | $107.37 | 1,161 |
| 2022-03-01 | $82.09 | $105.90 | 1,161 |
| 2022-02-28 | $81.06 | $104.58 | 528,661 |
| 2022-02-25 | $81.64 | $105.33 | 0 |
| 2022-02-24 | $81.64 | $105.33 | 2,110 |
| 2022-02-23 | $81.64 | $105.33 | 1,899 |
| 2022-02-22 | $78.91 | $101.81 | 213,849 |
| 2022-02-18 | $78.91 | $101.81 | 2,110 |
| 2022-02-17 | $79.81 | $102.97 | 0 |
| 2022-02-16 | $79.81 | $102.97 | 1,161 |
| 2022-02-15 | $81.90 | $105.66 | 0 |
| 2022-02-14 | $81.90 | $105.66 | 0 |
| 2022-02-11 | $81.90 | $105.66 | 211 |
| 2022-02-10 | $81.90 | $105.66 | 106 |
| 2022-02-09 | $82.65 | $106.64 | 633,211 |
| 2022-02-08 | $82.31 | $106.20 | 528 |
| 2022-02-07 | $82.02 | $105.82 | 2,004 |
| 2022-02-04 | $80.73 | $104.15 | 0 |
| 2022-02-03 | $80.73 | $104.15 | 49,902 |
| 2022-02-02 | $81.07 | $104.59 | 1,161 |
| 2022-02-01 | $82.86 | $106.91 | 61,718 |
| 2022-01-31 | $81.29 | $104.88 | 105,922 |
| 2022-01-28 | $81.00 | $104.50 | 0 |
| 2022-01-27 | $81.00 | $104.50 | 1,055 |
| 2022-01-26 | $79.62 | $102.72 | 549,655 |
| 2022-01-25 | $79.43 | $102.48 | 0 |
| 2022-01-24 | $79.43 | $102.48 | 739 |
| 2022-01-21 | $83.98 | $108.35 | 0 |
| 2022-01-20 | $83.98 | $108.35 | 6,858 |
| 2022-01-19 | $83.98 | $108.35 | 1,055 |
| 2022-01-18 | $84.09 | $108.49 | 211 |
| 2022-01-14 | $85.77 | $110.66 | 211 |
| 2022-01-13 | $84.70 | $109.28 | 0 |
| 2022-01-12 | $84.70 | $109.28 | 950 |
| 2022-01-11 | $85.17 | $109.88 | 0 |
| 2022-01-10 | $85.17 | $109.88 | 1,161 |
| 2022-01-07 | $83.73 | $108.03 | 0 |
| 2022-01-06 | $83.73 | $108.03 | 37,769 |
| 2022-01-05 | $83.24 | $107.39 | 528 |
| 2022-01-04 | $82.91 | $106.97 | 13,293 |
| 2022-01-03 | $82.91 | $106.97 | 0 |