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
- 2011-01-04 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 | $62.27 | $82.19 | 0 |
| 2022-12-29 | $62.27 | $82.19 | 0 |
| 2022-12-28 | $62.27 | $81.51 | 300 |
| 2022-12-27 | $62.27 | $81.51 | 0 |
| 2022-12-23 | $62.27 | $81.51 | 0 |
| 2022-12-22 | $62.27 | $81.51 | 0 |
| 2022-12-21 | $62.27 | $81.51 | 100 |
| 2022-12-20 | $60.92 | $79.75 | 0 |
| 2022-12-19 | $60.92 | $79.75 | 6,600 |
| 2022-12-16 | $61.60 | $80.64 | 100 |
| 2022-12-15 | $61.56 | $80.58 | 0 |
| 2022-12-14 | $61.56 | $80.58 | 0 |
| 2022-12-13 | $61.56 | $80.58 | 0 |
| 2022-12-12 | $61.56 | $80.58 | 100 |
| 2022-12-09 | $61.12 | $80.01 | 0 |
| 2022-12-08 | $61.12 | $80.01 | 0 |
| 2022-12-07 | $61.12 | $80.01 | 6,300 |
| 2022-12-06 | $63.31 | $82.87 | 0 |
| 2022-12-05 | $63.31 | $82.87 | 0 |
| 2022-12-02 | $63.31 | $82.87 | 0 |
| 2022-12-01 | $63.31 | $82.87 | 0 |
| 2022-11-30 | $63.31 | $82.87 | 4,500 |
| 2022-11-29 | $61.42 | $80.40 | 1,100 |
| 2022-11-28 | $59.14 | $77.42 | 0 |
| 2022-11-25 | $59.14 | $77.42 | 0 |
| 2022-11-23 | $59.14 | $77.42 | 0 |
| 2022-11-22 | $59.14 | $77.42 | 100 |
| 2022-11-21 | $59.14 | $77.42 | 0 |
| 2022-11-18 | $59.14 | $77.42 | 0 |
| 2022-11-17 | $59.14 | $77.42 | 0 |
| 2022-11-16 | $59.14 | $77.42 | 0 |
| 2022-11-15 | $59.14 | $77.42 | 0 |
| 2022-11-14 | $59.14 | $77.42 | 500 |
| 2022-11-11 | $59.14 | $77.42 | 0 |
| 2022-11-10 | $59.14 | $77.42 | 0 |
| 2022-11-09 | $59.14 | $77.42 | 0 |
| 2022-11-08 | $59.14 | $77.42 | 800 |
| 2022-11-07 | $58.06 | $76.00 | 400 |
| 2022-11-04 | $57.51 | $75.28 | 0 |
| 2022-11-03 | $57.51 | $75.28 | 500 |
| 2022-11-02 | $59.36 | $77.70 | 0 |
| 2022-11-01 | $59.36 | $77.70 | 0 |
| 2022-10-31 | $59.36 | $77.70 | 0 |
| 2022-10-28 | $59.36 | $77.70 | 3,100 |
| 2022-10-27 | $59.75 | $78.21 | 400 |
| 2022-10-26 | $59.85 | $78.34 | 0 |
| 2022-10-25 | $59.85 | $78.34 | 1,400 |
| 2022-10-24 | $59.90 | $78.41 | 3,500 |
| 2022-10-21 | $59.90 | $78.41 | 200 |
| 2022-10-20 | $60.64 | $79.38 | 0 |
| 2022-10-19 | $60.64 | $79.38 | 300 |
| 2022-10-18 | $61.12 | $80.01 | 0 |
| 2022-10-17 | $61.12 | $80.01 | 0 |
| 2022-10-14 | $61.12 | $80.01 | 0 |
| 2022-10-13 | $61.12 | $80.01 | 0 |
| 2022-10-12 | $61.12 | $80.01 | 0 |
| 2022-10-11 | $61.12 | $80.01 | 100 |
| 2022-10-10 | $60.08 | $78.65 | 0 |
| 2022-10-07 | $60.08 | $78.65 | 1,900 |
| 2022-10-06 | $62.90 | $82.34 | 0 |
| 2022-10-05 | $62.90 | $82.34 | 600 |
| 2022-10-04 | $62.51 | $81.83 | 0 |
| 2022-10-03 | $62.51 | $81.83 | 200 |
| 2022-09-30 | $63.08 | $82.57 | 100 |
| 2022-09-29 | $63.75 | $83.45 | 0 |
| 2022-09-28 | $63.75 | $83.45 | 0 |
| 2022-09-27 | $63.75 | $82.78 | 3,000 |
| 2022-09-26 | $69.66 | $90.46 | 0 |
| 2022-09-23 | $69.66 | $90.46 | 0 |
| 2022-09-22 | $69.66 | $90.46 | 300 |
| 2022-09-21 | $73.49 | $95.43 | 0 |
| 2022-09-20 | $73.49 | $95.43 | 0 |
| 2022-09-19 | $73.49 | $95.43 | 500 |
| 2022-09-16 | $73.46 | $95.39 | 100 |
| 2022-09-15 | $73.46 | $95.39 | 0 |
| 2022-09-14 | $73.46 | $95.39 | 0 |
| 2022-09-13 | $73.46 | $95.39 | 0 |
| 2022-09-12 | $73.46 | $95.39 | 0 |
| 2022-09-09 | $73.46 | $95.39 | 0 |
| 2022-09-08 | $73.46 | $95.39 | 0 |
| 2022-09-07 | $73.46 | $95.39 | 0 |
| 2022-09-06 | $73.46 | $95.39 | 0 |
| 2022-09-02 | $73.46 | $95.39 | 100 |
| 2022-09-01 | $73.46 | $95.39 | 500 |
| 2022-08-31 | $76.17 | $98.91 | 0 |
| 2022-08-30 | $76.17 | $98.91 | 0 |
| 2022-08-29 | $76.17 | $98.91 | 600 |
| 2022-08-26 | $75.73 | $98.34 | 0 |
| 2022-08-25 | $75.73 | $98.34 | 0 |
| 2022-08-24 | $75.73 | $98.34 | 0 |
| 2022-08-23 | $75.73 | $98.34 | 0 |
| 2022-08-22 | $75.73 | $98.34 | 100 |
| 2022-08-19 | $79.52 | $103.26 | 0 |
| 2022-08-18 | $79.52 | $103.26 | 0 |
| 2022-08-17 | $79.52 | $103.26 | 0 |
| 2022-08-16 | $79.52 | $103.26 | 200 |
| 2022-08-15 | $77.38 | $100.48 | 0 |
| 2022-08-12 | $77.38 | $100.48 | 0 |
| 2022-08-11 | $77.38 | $100.48 | 400 |
| 2022-08-10 | $75.82 | $98.46 | 200 |
| 2022-08-09 | $77.30 | $100.38 | 700 |
| 2022-08-08 | $77.30 | $100.38 | 2,000 |
| 2022-08-05 | $77.30 | $100.38 | 3,200 |
| 2022-08-04 | $73.36 | $95.26 | 0 |
| 2022-08-03 | $73.36 | $95.26 | 0 |
| 2022-08-02 | $73.36 | $95.26 | 100 |
| 2022-08-01 | $73.36 | $95.26 | 0 |
| 2022-07-29 | $73.36 | $95.26 | 1,400 |
| 2022-07-28 | $73.36 | $95.26 | 0 |
| 2022-07-27 | $73.36 | $95.26 | 0 |
| 2022-07-26 | $73.36 | $95.26 | 0 |
| 2022-07-25 | $73.36 | $95.26 | 0 |
| 2022-07-22 | $73.36 | $95.26 | 0 |
| 2022-07-21 | $73.36 | $95.26 | 0 |
| 2022-07-20 | $73.36 | $95.26 | 100 |
| 2022-07-19 | $73.36 | $95.26 | 0 |
| 2022-07-18 | $73.36 | $95.26 | 0 |
| 2022-07-15 | $73.36 | $95.26 | 200 |
| 2022-07-14 | $74.85 | $97.20 | 0 |
| 2022-07-13 | $74.85 | $97.20 | 0 |
| 2022-07-12 | $74.85 | $97.20 | 0 |
| 2022-07-11 | $74.85 | $97.20 | 0 |
| 2022-07-08 | $74.85 | $97.20 | 100 |
| 2022-07-07 | $72.03 | $93.53 | 0 |
| 2022-07-06 | $72.03 | $93.53 | 0 |
| 2022-07-05 | $72.03 | $93.53 | 600 |
| 2022-07-01 | $72.27 | $93.85 | 0 |
| 2022-06-30 | $72.27 | $93.85 | 200 |
| 2022-06-29 | $71.46 | $92.79 | 1,000 |
| 2022-06-28 | $72.00 | $92.79 | 0 |
| 2022-06-27 | $72.00 | $92.79 | 0 |
| 2022-06-24 | $72.00 | $92.79 | 0 |
| 2022-06-23 | $72.00 | $92.79 | 0 |
| 2022-06-22 | $72.00 | $92.79 | 0 |
| 2022-06-21 | $72.00 | $92.79 | 0 |
| 2022-06-17 | $72.00 | $92.79 | 1,800 |
| 2022-06-16 | $72.00 | $92.79 | 0 |
| 2022-06-15 | $72.00 | $92.79 | 0 |
| 2022-06-14 | $72.00 | $92.79 | 1,000 |
| 2022-06-13 | $74.00 | $95.37 | 900 |
| 2022-06-10 | $74.53 | $96.05 | 100 |
| 2022-06-09 | $78.96 | $101.76 | 0 |
| 2022-06-08 | $78.96 | $101.76 | 0 |
| 2022-06-07 | $78.96 | $101.76 | 3,900 |
| 2022-06-06 | $78.42 | $101.06 | 0 |
| 2022-06-03 | $78.42 | $101.06 | 0 |
| 2022-06-02 | $78.42 | $101.06 | 0 |
| 2022-06-01 | $78.42 | $101.06 | 0 |
| 2022-05-31 | $78.42 | $101.06 | 5,000 |
| 2022-05-27 | $78.42 | $101.06 | 0 |
| 2022-05-26 | $78.42 | $101.06 | 0 |
| 2022-05-25 | $78.42 | $101.06 | 0 |
| 2022-05-24 | $78.42 | $101.06 | 300 |
| 2022-05-23 | $81.80 | $105.42 | 0 |
| 2022-05-20 | $81.80 | $105.42 | 0 |
| 2022-05-19 | $81.80 | $105.42 | 0 |
| 2022-05-18 | $81.80 | $105.42 | 0 |
| 2022-05-17 | $81.80 | $105.42 | 0 |
| 2022-05-16 | $81.80 | $105.42 | 0 |
| 2022-05-13 | $81.80 | $105.42 | 0 |
| 2022-05-12 | $81.80 | $105.42 | 0 |
| 2022-05-11 | $81.80 | $105.42 | 0 |
| 2022-05-10 | $81.80 | $105.42 | 0 |
| 2022-05-09 | $81.80 | $105.42 | 0 |
| 2022-05-06 | $81.80 | $105.42 | 0 |
| 2022-05-05 | $81.80 | $105.42 | 0 |
| 2022-05-04 | $81.80 | $105.42 | 100 |
| 2022-05-03 | $79.12 | $101.96 | 0 |
| 2022-05-02 | $79.12 | $101.96 | 0 |
| 2022-04-29 | $79.12 | $101.96 | 1,200 |
| 2022-04-28 | $79.12 | $101.96 | 0 |
| 2022-04-27 | $79.12 | $101.96 | 0 |
| 2022-04-26 | $79.12 | $101.96 | 0 |
| 2022-04-25 | $79.12 | $101.96 | 0 |
| 2022-04-22 | $79.12 | $101.96 | 0 |
| 2022-04-21 | $79.12 | $101.96 | 0 |
| 2022-04-20 | $79.12 | $101.96 | 0 |
| 2022-04-19 | $79.12 | $101.96 | 0 |
| 2022-04-18 | $79.12 | $101.96 | 0 |
| 2022-04-14 | $79.12 | $101.96 | 0 |
| 2022-04-13 | $79.12 | $101.96 | 0 |
| 2022-04-12 | $79.12 | $101.96 | 0 |
| 2022-04-11 | $79.12 | $101.96 | 0 |
| 2022-04-08 | $79.12 | $101.96 | 0 |
| 2022-04-07 | $79.12 | $101.96 | 500 |
| 2022-04-06 | $84.79 | $109.27 | 0 |
| 2022-04-05 | $84.79 | $109.27 | 700 |
| 2022-04-04 | $83.88 | $108.10 | 0 |
| 2022-04-01 | $83.88 | $108.10 | 0 |
| 2022-03-31 | $83.88 | $108.10 | 0 |
| 2022-03-30 | $83.88 | $108.10 | 0 |
| 2022-03-29 | $83.88 | $107.38 | 0 |
| 2022-03-28 | $83.88 | $107.38 | 0 |
| 2022-03-25 | $83.88 | $107.38 | 0 |
| 2022-03-24 | $83.88 | $107.38 | 0 |
| 2022-03-23 | $83.88 | $107.38 | 0 |
| 2022-03-22 | $83.88 | $107.38 | 0 |
| 2022-03-21 | $83.88 | $107.38 | 300 |
| 2022-03-18 | $83.10 | $106.38 | 200 |
| 2022-03-17 | $81.97 | $104.93 | 400 |
| 2022-03-16 | $79.97 | $102.37 | 0 |
| 2022-03-15 | $79.97 | $102.37 | 1,200 |
| 2022-03-14 | $82.33 | $105.39 | 100 |
| 2022-03-11 | $82.33 | $105.39 | 0 |
| 2022-03-10 | $82.33 | $105.39 | 0 |
| 2022-03-09 | $82.33 | $105.39 | 0 |
| 2022-03-08 | $82.33 | $105.39 | 200 |
| 2022-03-07 | $86.60 | $110.86 | 100 |
| 2022-03-04 | $87.61 | $112.15 | 200 |
| 2022-03-03 | $91.52 | $117.16 | 0 |
| 2022-03-02 | $91.52 | $117.16 | 0 |
| 2022-03-01 | $91.52 | $117.16 | 1,300 |
| 2022-02-28 | $92.37 | $118.25 | 0 |
| 2022-02-25 | $92.37 | $118.25 | 0 |
| 2022-02-24 | $92.37 | $118.25 | 600 |
| 2022-02-23 | $95.79 | $122.62 | 0 |
| 2022-02-22 | $95.79 | $122.62 | 0 |
| 2022-02-18 | $95.79 | $122.62 | 100 |
| 2022-02-17 | $98.66 | $126.30 | 0 |
| 2022-02-16 | $98.66 | $126.30 | 100 |
| 2022-02-15 | $97.52 | $124.84 | 200 |
| 2022-02-14 | $97.22 | $124.45 | 200 |
| 2022-02-11 | $95.42 | $122.15 | 1,700 |
| 2022-02-10 | $95.30 | $122.00 | 100 |
| 2022-02-09 | $97.35 | $124.62 | 100 |
| 2022-02-08 | $97.15 | $124.36 | 100 |
| 2022-02-07 | $95.60 | $122.38 | 100 |
| 2022-02-04 | $95.21 | $121.88 | 200 |
| 2022-02-03 | $96.49 | $123.52 | 200 |
| 2022-02-02 | $94.66 | $121.18 | 0 |
| 2022-02-01 | $94.66 | $121.18 | 100 |
| 2022-01-31 | $94.46 | $120.92 | 1,100 |
| 2022-01-28 | $93.38 | $119.54 | 3,700 |
| 2022-01-27 | $94.42 | $120.87 | 0 |
| 2022-01-26 | $94.42 | $120.87 | 200 |
| 2022-01-25 | $93.20 | $119.31 | 0 |
| 2022-01-24 | $93.20 | $119.31 | 900 |
| 2022-01-21 | $95.41 | $122.14 | 600 |
| 2022-01-20 | $96.26 | $123.23 | 0 |
| 2022-01-19 | $96.26 | $123.23 | 100 |
| 2022-01-18 | $96.61 | $123.67 | 100 |
| 2022-01-14 | $97.87 | $125.29 | 0 |
| 2022-01-13 | $97.87 | $125.29 | 0 |
| 2022-01-12 | $97.87 | $125.29 | 0 |
| 2022-01-11 | $97.87 | $125.29 | 300 |
| 2022-01-10 | $97.92 | $125.35 | 0 |
| 2022-01-07 | $97.92 | $125.35 | 400 |
| 2022-01-06 | $97.37 | $124.65 | 300 |
| 2022-01-05 | $99.12 | $126.89 | 0 |
| 2022-01-04 | $99.12 | $126.89 | 0 |
| 2022-01-03 | $99.12 | $126.89 | 0 |