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
- 2008-09-11 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 | $54.03 | $70.05 | 2,200 |
| 2022-12-29 | $55.62 | $72.11 | 1,500 |
| 2022-12-28 | $52.66 | $68.27 | 700 |
| 2022-12-27 | $53.60 | $69.49 | 11,400 |
| 2022-12-23 | $52.66 | $68.27 | 1,800 |
| 2022-12-22 | $52.60 | $68.19 | 2,100 |
| 2022-12-21 | $55.00 | $71.31 | 1,100 |
| 2022-12-20 | $55.28 | $71.67 | 2,400 |
| 2022-12-19 | $55.59 | $72.07 | 3,400 |
| 2022-12-16 | $55.10 | $71.43 | 6,300 |
| 2022-12-15 | $55.85 | $72.41 | 3,600 |
| 2022-12-14 | $58.47 | $75.80 | 4,800 |
| 2022-12-13 | $58.78 | $76.21 | 600 |
| 2022-12-12 | $58.65 | $76.04 | 1,900 |
| 2022-12-09 | $60.70 | $78.69 | 1,400 |
| 2022-12-08 | $60.48 | $78.41 | 8,400 |
| 2022-12-07 | $59.50 | $77.14 | 300 |
| 2022-12-06 | $61.80 | $80.12 | 6,100 |
| 2022-12-05 | $61.13 | $79.25 | 4,400 |
| 2022-12-02 | $61.11 | $79.23 | 1,200 |
| 2022-12-01 | $60.50 | $78.44 | 2,900 |
| 2022-11-30 | $61.66 | $79.94 | 2,200 |
| 2022-11-29 | $60.60 | $78.57 | 1,300 |
| 2022-11-28 | $60.10 | $77.92 | 1,200 |
| 2022-11-25 | $60.61 | $78.58 | 2,500 |
| 2022-11-23 | $60.95 | $79.02 | 300 |
| 2022-11-22 | $60.75 | $78.76 | 800 |
| 2022-11-21 | $60.31 | $78.19 | 900 |
| 2022-11-18 | $60.50 | $78.44 | 1,300 |
| 2022-11-17 | $60.07 | $77.88 | 800 |
| 2022-11-16 | $59.50 | $77.14 | 1,300 |
| 2022-11-15 | $60.73 | $78.73 | 2,400 |
| 2022-11-14 | $61.60 | $79.86 | 3,600 |
| 2022-11-11 | $61.75 | $80.06 | 800 |
| 2022-11-10 | $60.60 | $78.57 | 20,200 |
| 2022-11-09 | $58.53 | $75.88 | 100 |
| 2022-11-08 | $58.13 | $75.36 | 1,400 |
| 2022-11-07 | $58.81 | $76.24 | 6,900 |
| 2022-11-04 | $56.65 | $73.44 | 600 |
| 2022-11-03 | $55.66 | $72.16 | 200 |
| 2022-11-02 | $55.50 | $71.95 | 3,200 |
| 2022-11-01 | $57.25 | $74.22 | 3,100 |
| 2022-10-31 | $57.65 | $74.74 | 9,500 |
| 2022-10-28 | $57.80 | $74.94 | 6,200 |
| 2022-10-27 | $58.40 | $75.71 | 400 |
| 2022-10-26 | $59.04 | $76.54 | 1,400 |
| 2022-10-25 | $57.25 | $74.22 | 6,300 |
| 2022-10-24 | $57.58 | $74.65 | 1,500 |
| 2022-10-21 | $56.75 | $73.57 | 2,200 |
| 2022-10-20 | $56.58 | $73.35 | 2,400 |
| 2022-10-19 | $58.05 | $75.26 | 8,200 |
| 2022-10-18 | $57.70 | $74.81 | 3,100 |
| 2022-10-17 | $57.98 | $75.17 | 800 |
| 2022-10-14 | $56.80 | $73.64 | 700 |
| 2022-10-13 | $54.32 | $70.42 | 2,200 |
| 2022-10-12 | $55.50 | $71.95 | 3,500 |
| 2022-10-11 | $56.00 | $72.60 | 2,600 |
| 2022-10-10 | $56.45 | $73.18 | 1,900 |
| 2022-10-07 | $58.00 | $75.19 | 1,300 |
| 2022-10-06 | $60.00 | $77.79 | 2,700 |
| 2022-10-05 | $59.90 | $77.66 | 4,000 |
| 2022-10-04 | $60.20 | $78.05 | 5,800 |
| 2022-10-03 | $57.00 | $73.90 | 3,700 |
| 2022-09-30 | $59.02 | $76.52 | 4,700 |
| 2022-09-29 | $60.72 | $78.72 | 10,700 |
| 2022-09-28 | $68.21 | $88.43 | 2,100 |
| 2022-09-27 | $67.95 | $88.09 | 1,900 |
| 2022-09-26 | $67.30 | $87.25 | 400 |
| 2022-09-23 | $68.00 | $88.16 | 1,200 |
| 2022-09-22 | $71.60 | $92.83 | 2,500 |
| 2022-09-21 | $70.10 | $90.88 | 2,300 |
| 2022-09-20 | $70.40 | $91.27 | 4,200 |
| 2022-09-19 | $70.27 | $91.10 | 2,400 |
| 2022-09-16 | $66.11 | $85.71 | 300 |
| 2022-09-15 | $66.11 | $85.71 | 400 |
| 2022-09-14 | $67.05 | $86.93 | 900 |
| 2022-09-13 | $67.00 | $86.86 | 800 |
| 2022-09-12 | $72.00 | $93.34 | 4,300 |
| 2022-09-09 | $69.12 | $89.61 | 700 |
| 2022-09-08 | $68.14 | $88.34 | 1,200 |
| 2022-09-07 | $68.60 | $88.94 | 600 |
| 2022-09-06 | $70.27 | $91.10 | 6,700 |
| 2022-09-02 | $69.92 | $90.65 | 2,800 |
| 2022-09-01 | $69.54 | $90.16 | 200 |
| 2022-08-31 | $71.80 | $93.09 | 1,500 |
| 2022-08-30 | $72.45 | $93.93 | 700 |
| 2022-08-29 | $71.50 | $92.70 | 1,800 |
| 2022-08-26 | $67.00 | $86.86 | 3,100 |
| 2022-08-25 | $67.13 | $87.03 | 100 |
| 2022-08-24 | $64.70 | $83.88 | 0 |
| 2022-08-23 | $64.70 | $83.88 | 300 |
| 2022-08-22 | $64.45 | $83.56 | 2,400 |
| 2022-08-19 | $68.68 | $89.04 | 2,000 |
| 2022-08-18 | $69.95 | $90.69 | 700 |
| 2022-08-17 | $70.83 | $91.83 | 6,000 |
| 2022-08-16 | $71.67 | $92.92 | 500 |
| 2022-08-15 | $71.50 | $92.70 | 900 |
| 2022-08-12 | $72.38 | $93.84 | 700 |
| 2022-08-11 | $74.00 | $95.94 | 800 |
| 2022-08-10 | $75.00 | $97.23 | 200 |
| 2022-08-09 | $73.25 | $94.97 | 2,700 |
| 2022-08-08 | $74.50 | $96.59 | 800 |
| 2022-08-05 | $72.64 | $94.17 | 2,400 |
| 2022-08-04 | $74.15 | $96.13 | 6,300 |
| 2022-08-03 | $73.00 | $94.64 | 2,200 |
| 2022-08-02 | $72.50 | $93.99 | 1,100 |
| 2022-08-01 | $73.15 | $94.84 | 800 |
| 2022-07-29 | $72.05 | $93.41 | 1,700 |
| 2022-07-28 | $71.00 | $92.05 | 100 |
| 2022-07-27 | $70.43 | $91.31 | 1,100 |
| 2022-07-26 | $67.50 | $87.51 | 1,500 |
| 2022-07-25 | $70.96 | $92.00 | 2,000 |
| 2022-07-22 | $70.50 | $91.40 | 1,000 |
| 2022-07-21 | $70.82 | $91.81 | 200 |
| 2022-07-20 | $71.50 | $92.70 | 400 |
| 2022-07-19 | $73.00 | $94.64 | 800 |
| 2022-07-18 | $69.81 | $90.51 | 1,400 |
| 2022-07-15 | $68.05 | $88.22 | 700 |
| 2022-07-14 | $64.59 | $83.74 | 400 |
| 2022-07-13 | $64.96 | $84.22 | 200 |
| 2022-07-12 | $66.65 | $86.41 | 7,000 |
| 2022-07-11 | $66.00 | $85.57 | 8,400 |
| 2022-07-08 | $68.72 | $89.09 | 100 |
| 2022-07-07 | $64.22 | $83.26 | 100 |
| 2022-07-06 | $61.45 | $79.67 | 700 |
| 2022-07-05 | $62.09 | $80.50 | 5,000 |
| 2022-07-01 | $66.07 | $85.66 | 300 |
| 2022-06-30 | $66.45 | $86.15 | 2,700 |
| 2022-06-29 | $69.56 | $90.18 | 100 |
| 2022-06-28 | $70.55 | $91.46 | 700 |
| 2022-06-27 | $70.00 | $90.75 | 300 |
| 2022-06-24 | $69.45 | $90.04 | 600 |
| 2022-06-23 | $68.00 | $88.16 | 1,200 |
| 2022-06-22 | $69.50 | $90.10 | 100 |
| 2022-06-21 | $71.22 | $92.33 | 1,100 |
| 2022-06-17 | $72.04 | $93.40 | 400 |
| 2022-06-16 | $71.16 | $92.26 | 200 |
| 2022-06-15 | $73.00 | $94.64 | 100 |
| 2022-06-14 | $71.00 | $92.05 | 2,200 |
| 2022-06-13 | $72.00 | $93.34 | 1,100 |
| 2022-06-10 | $77.96 | $101.07 | 1,400 |
| 2022-06-09 | $79.00 | $102.42 | 2,800 |
| 2022-06-08 | $80.59 | $104.48 | 100 |
| 2022-06-07 | $81.92 | $106.21 | 100 |
| 2022-06-06 | $82.10 | $106.44 | 100 |
| 2022-06-03 | $84.21 | $109.17 | 400 |
| 2022-06-02 | $85.59 | $110.96 | 100 |
| 2022-06-01 | $85.39 | $110.70 | 3,100 |
| 2022-05-31 | $82.71 | $107.23 | 900 |
| 2022-05-27 | $79.45 | $103.00 | 1,000 |
| 2022-05-26 | $79.03 | $102.46 | 200 |
| 2022-05-25 | $78.57 | $101.86 | 1,200 |
| 2022-05-24 | $77.00 | $99.83 | 600 |
| 2022-05-23 | $77.95 | $101.06 | 500 |
| 2022-05-20 | $75.33 | $97.66 | 10,300 |
| 2022-05-19 | $75.50 | $97.88 | 2,400 |
| 2022-05-18 | $75.25 | $97.56 | 4,500 |
| 2022-05-17 | $77.20 | $100.09 | 1,100 |
| 2022-05-16 | $77.50 | $100.48 | 700 |
| 2022-05-13 | $81.15 | $101.75 | 900 |
| 2022-05-12 | $78.22 | $98.08 | 2,000 |
| 2022-05-11 | $78.35 | $98.24 | 1,700 |
| 2022-05-10 | $75.80 | $95.04 | 1,900 |
| 2022-05-09 | $78.36 | $98.25 | 3,700 |
| 2022-05-06 | $80.74 | $101.24 | 15,200 |
| 2022-05-05 | $82.00 | $102.82 | 1,200 |
| 2022-05-04 | $85.00 | $106.58 | 100 |
| 2022-05-03 | $84.00 | $105.32 | 200 |
| 2022-05-02 | $81.00 | $101.56 | 400 |
| 2022-04-29 | $84.27 | $105.66 | 100 |
| 2022-04-28 | $82.90 | $103.94 | 400 |
| 2022-04-27 | $81.05 | $101.62 | 700 |
| 2022-04-26 | $81.50 | $102.19 | 400 |
| 2022-04-25 | $84.31 | $105.71 | 400 |
| 2022-04-22 | $88.15 | $110.53 | 100 |
| 2022-04-21 | $89.07 | $111.68 | 200 |
| 2022-04-20 | $90.85 | $113.91 | 100 |
| 2022-04-19 | $88.75 | $111.28 | 300 |
| 2022-04-18 | $87.75 | $110.03 | 100 |
| 2022-04-14 | $88.97 | $111.55 | 5,600 |
| 2022-04-13 | $89.00 | $111.59 | 900 |
| 2022-04-12 | $87.25 | $109.40 | 6,400 |
| 2022-04-11 | $89.00 | $111.59 | 600 |
| 2022-04-08 | $91.40 | $114.60 | 10,000 |
| 2022-04-07 | $91.75 | $115.04 | 100 |
| 2022-04-06 | $91.16 | $114.30 | 1,200 |
| 2022-04-05 | $96.18 | $120.60 | 100 |
| 2022-04-04 | $96.15 | $120.56 | 300 |
| 2022-04-01 | $97.80 | $122.63 | 400 |
| 2022-03-31 | $96.00 | $120.37 | 700 |
| 2022-03-30 | $99.21 | $124.39 | 700 |
| 2022-03-29 | $97.30 | $122.00 | 3,000 |
| 2022-03-28 | $90.45 | $113.41 | 1,000 |
| 2022-03-25 | $94.00 | $117.86 | 1,100 |
| 2022-03-24 | $92.00 | $115.35 | 200 |
| 2022-03-23 | $90.71 | $113.74 | 3,000 |
| 2022-03-22 | $93.40 | $117.11 | 6,700 |
| 2022-03-21 | $92.00 | $115.35 | 400 |
| 2022-03-18 | $93.60 | $117.36 | 200 |
| 2022-03-17 | $92.00 | $115.35 | 1,500 |
| 2022-03-16 | $89.50 | $112.22 | 2,600 |
| 2022-03-15 | $86.76 | $108.78 | 900 |
| 2022-03-14 | $82.80 | $103.82 | 400 |
| 2022-03-11 | $80.99 | $101.55 | 4,800 |
| 2022-03-10 | $79.26 | $99.38 | 700 |
| 2022-03-09 | $80.56 | $101.01 | 1,300 |
| 2022-03-08 | $76.25 | $95.61 | 16,100 |
| 2022-03-07 | $73.45 | $92.10 | 4,800 |
| 2022-03-04 | $79.70 | $99.93 | 8,300 |
| 2022-03-03 | $89.00 | $111.59 | 1,200 |
| 2022-03-02 | $91.95 | $115.29 | 900 |
| 2022-03-01 | $92.85 | $116.42 | 1,800 |
| 2022-02-28 | $102.20 | $128.14 | 900 |
| 2022-02-25 | $102.50 | $128.52 | 500 |
| 2022-02-24 | $102.00 | $127.89 | 5,400 |
| 2022-02-23 | $106.50 | $133.53 | 6,900 |
| 2022-02-22 | $100.63 | $126.17 | 4,100 |
| 2022-02-18 | $96.33 | $120.78 | 300 |
| 2022-02-17 | $97.00 | $121.62 | 900 |
| 2022-02-16 | $97.00 | $121.62 | 1,300 |
| 2022-02-15 | $100.38 | $125.86 | 100 |
| 2022-02-14 | $96.75 | $121.31 | 1,000 |
| 2022-02-11 | $98.95 | $124.07 | 2,700 |
| 2022-02-10 | $98.71 | $123.77 | 800 |
| 2022-02-09 | $97.74 | $122.55 | 600 |
| 2022-02-08 | $91.60 | $114.85 | 1,100 |
| 2022-02-07 | $91.74 | $115.03 | 1,700 |
| 2022-02-04 | $91.35 | $114.54 | 300 |
| 2022-02-03 | $94.95 | $119.05 | 200 |
| 2022-02-02 | $92.00 | $115.35 | 800 |
| 2022-02-01 | $94.73 | $118.78 | 900 |
| 2022-01-31 | $93.40 | $117.11 | 500 |
| 2022-01-28 | $92.45 | $115.92 | 1,400 |
| 2022-01-27 | $93.73 | $117.52 | 11,500 |
| 2022-01-26 | $92.55 | $116.04 | 1,300 |
| 2022-01-25 | $91.95 | $115.29 | 3,100 |
| 2022-01-24 | $91.35 | $114.54 | 16,400 |
| 2022-01-21 | $95.50 | $119.74 | 9,300 |
| 2022-01-20 | $99.75 | $125.07 | 900 |
| 2022-01-19 | $98.85 | $123.94 | 4,000 |
| 2022-01-18 | $100.42 | $125.91 | 1,400 |
| 2022-01-14 | $101.75 | $127.58 | 2,000 |
| 2022-01-13 | $101.90 | $127.77 | 1,900 |
| 2022-01-12 | $103.31 | $129.53 | 2,600 |
| 2022-01-11 | $101.56 | $127.34 | 100 |
| 2022-01-10 | $101.25 | $126.95 | 9,100 |
| 2022-01-07 | $103.47 | $129.74 | 4,200 |
| 2022-01-06 | $104.00 | $130.40 | 1,100 |
| 2022-01-05 | $102.24 | $128.19 | 4,600 |
| 2022-01-04 | $102.00 | $127.89 | 8,700 |
| 2022-01-03 | $99.50 | $124.76 | 9,200 |