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
- 1994-04-04 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 | $96.30 | $181.27 | 21,110 |
| 2022-12-29 | $95.30 | $179.38 | 6,540 |
| 2022-12-28 | $87.80 | $165.27 | 13,580 |
| 2022-12-27 | $95.00 | $178.82 | 7,180 |
| 2022-12-23 | $95.90 | $180.51 | 8,660 |
| 2022-12-22 | $99.00 | $186.35 | 3,910 |
| 2022-12-21 | $100.50 | $189.17 | 5,180 |
| 2022-12-20 | $101.30 | $190.68 | 5,500 |
| 2022-12-19 | $101.60 | $191.24 | 5,790 |
| 2022-12-16 | $100.40 | $188.98 | 4,430 |
| 2022-12-15 | $101.80 | $191.62 | 5,330 |
| 2022-12-14 | $105.60 | $198.77 | 5,680 |
| 2022-12-13 | $106.70 | $200.84 | 8,370 |
| 2022-12-12 | $102.50 | $192.94 | 4,260 |
| 2022-12-09 | $99.70 | $187.67 | 4,440 |
| 2022-12-08 | $103.80 | $195.38 | 4,110 |
| 2022-12-07 | $102.30 | $192.56 | 3,020 |
| 2022-12-06 | $100.90 | $189.93 | 4,450 |
| 2022-12-05 | $101.20 | $190.49 | 4,580 |
| 2022-12-02 | $102.70 | $193.31 | 2,880 |
| 2022-12-01 | $104.30 | $196.33 | 5,080 |
| 2022-11-30 | $103.70 | $195.20 | 8,850 |
| 2022-11-29 | $100.60 | $189.36 | 4,760 |
| 2022-11-28 | $104.40 | $196.51 | 6,100 |
| 2022-11-25 | $102.00 | $192.00 | 4,340 |
| 2022-11-23 | $102.80 | $193.50 | 5,600 |
| 2022-11-22 | $102.40 | $192.75 | 18,760 |
| 2022-11-21 | $109.20 | $205.55 | 13,700 |
| 2022-11-18 | $120.80 | $227.38 | 3,640 |
| 2022-11-17 | $122.70 | $230.96 | 4,350 |
| 2022-11-16 | $117.60 | $221.36 | 4,720 |
| 2022-11-15 | $118.10 | $222.30 | 9,630 |
| 2022-11-14 | $119.60 | $225.12 | 11,110 |
| 2022-11-11 | $120.50 | $226.82 | 9,060 |
| 2022-11-10 | $112.60 | $211.95 | 22,940 |
| 2022-11-09 | $118.40 | $222.87 | 6,240 |
| 2022-11-08 | $125.30 | $235.85 | 7,570 |
| 2022-11-07 | $122.70 | $230.96 | 8,780 |
| 2022-11-04 | $120.00 | $225.88 | 5,960 |
| 2022-11-03 | $122.20 | $230.02 | 6,850 |
| 2022-11-02 | $117.80 | $221.74 | 10,050 |
| 2022-11-01 | $119.40 | $224.75 | 10,590 |
| 2022-10-31 | $120.50 | $226.82 | 17,950 |
| 2022-10-28 | $113.90 | $214.40 | 13,420 |
| 2022-10-27 | $104.30 | $196.33 | 4,930 |
| 2022-10-26 | $107.70 | $202.73 | 6,270 |
| 2022-10-25 | $103.50 | $194.82 | 5,360 |
| 2022-10-24 | $103.10 | $194.07 | 6,630 |
| 2022-10-21 | $101.50 | $191.05 | 6,140 |
| 2022-10-20 | $96.30 | $181.27 | 9,480 |
| 2022-10-19 | $97.50 | $183.53 | 28,730 |
| 2022-10-18 | $108.70 | $204.61 | 5,620 |
| 2022-10-17 | $105.80 | $199.15 | 9,650 |
| 2022-10-14 | $104.10 | $195.95 | 7,360 |
| 2022-10-13 | $110.60 | $208.18 | 7,780 |
| 2022-10-12 | $106.80 | $201.03 | 4,340 |
| 2022-10-11 | $109.00 | $205.17 | 8,320 |
| 2022-10-10 | $109.30 | $205.74 | 10,770 |
| 2022-10-07 | $120.10 | $226.07 | 10,120 |
| 2022-10-06 | $121.40 | $228.51 | 6,820 |
| 2022-10-05 | $121.10 | $227.95 | 6,420 |
| 2022-10-04 | $117.80 | $221.74 | 6,540 |
| 2022-10-03 | $116.60 | $219.48 | 5,370 |
| 2022-09-30 | $112.80 | $212.33 | 33,170 |
| 2022-09-29 | $112.70 | $212.14 | 7,860 |
| 2022-09-28 | $110.70 | $208.37 | 4,670 |
| 2022-09-27 | $109.20 | $205.55 | 4,510 |
| 2022-09-26 | $104.40 | $196.51 | 9,330 |
| 2022-09-23 | $101.60 | $191.24 | 9,240 |
| 2022-09-22 | $102.60 | $193.13 | 5,200 |
| 2022-09-21 | $105.60 | $198.77 | 3,510 |
| 2022-09-20 | $106.10 | $199.71 | 8,010 |
| 2022-09-19 | $108.30 | $203.85 | 16,620 |
| 2022-09-16 | $115.30 | $217.03 | 24,190 |
| 2022-09-15 | $106.80 | $201.03 | 5,450 |
| 2022-09-14 | $107.70 | $202.73 | 7,300 |
| 2022-09-13 | $104.50 | $196.70 | 7,560 |
| 2022-09-12 | $108.00 | $203.29 | 7,190 |
| 2022-09-09 | $111.20 | $209.31 | 6,540 |
| 2022-09-08 | $107.90 | $203.10 | 12,480 |
| 2022-09-07 | $112.50 | $211.76 | 6,050 |
| 2022-09-06 | $110.50 | $208.00 | 7,890 |
| 2022-09-02 | $113.00 | $212.70 | 6,640 |
| 2022-09-01 | $114.10 | $214.77 | 6,220 |
| 2022-08-31 | $121.10 | $227.95 | 16,390 |
| 2022-08-30 | $118.90 | $223.81 | 7,280 |
| 2022-08-29 | $116.10 | $218.54 | 17,380 |
| 2022-08-26 | $122.10 | $229.83 | 8,450 |
| 2022-08-25 | $124.60 | $234.54 | 9,190 |
| 2022-08-24 | $119.90 | $225.69 | 6,120 |
| 2022-08-23 | $114.60 | $215.71 | 11,720 |
| 2022-08-22 | $121.70 | $229.08 | 7,510 |
| 2022-08-19 | $117.80 | $221.74 | 12,480 |
| 2022-08-18 | $115.60 | $217.60 | 13,790 |
| 2022-08-17 | $124.50 | $234.35 | 10,110 |
| 2022-08-16 | $127.80 | $240.56 | 19,330 |
| 2022-08-15 | $121.90 | $229.45 | 31,050 |
| 2022-08-12 | $114.90 | $216.28 | 17,540 |
| 2022-08-11 | $115.00 | $216.47 | 29,680 |
| 2022-08-10 | $106.90 | $201.22 | 22,000 |
| 2022-08-09 | $108.40 | $204.04 | 11,220 |
| 2022-08-08 | $106.70 | $200.84 | 28,720 |
| 2022-08-05 | $113.90 | $214.40 | 14,820 |
| 2022-08-04 | $108.10 | $203.48 | 8,160 |
| 2022-08-03 | $106.30 | $200.09 | 7,470 |
| 2022-08-02 | $104.70 | $197.08 | 7,890 |
| 2022-08-01 | $106.70 | $200.84 | 20,980 |
| 2022-07-29 | $103.40 | $194.63 | 12,940 |
| 2022-07-28 | $105.20 | $198.02 | 14,010 |
| 2022-07-27 | $101.90 | $191.81 | 13,290 |
| 2022-07-26 | $105.60 | $198.77 | 35,180 |
| 2022-07-25 | $96.80 | $182.21 | 29,930 |
| 2022-07-22 | $89.60 | $168.66 | 43,410 |
| 2022-07-21 | $103.30 | $194.44 | 79,130 |
| 2022-07-20 | $137.20 | $258.25 | 19,630 |
| 2022-07-19 | $140.10 | $263.71 | 14,190 |
| 2022-07-18 | $139.10 | $261.83 | 25,780 |
| 2022-07-15 | $139.80 | $263.15 | 12,710 |
| 2022-07-14 | $137.40 | $258.63 | 21,820 |
| 2022-07-13 | $144.80 | $272.56 | 34,410 |
| 2022-07-12 | $130.00 | $244.70 | 37,470 |
| 2022-07-11 | $147.00 | $276.70 | 52,260 |
| 2022-07-08 | $140.80 | $265.03 | 16,690 |
| 2022-07-07 | $141.50 | $266.35 | 21,810 |
| 2022-07-06 | $129.70 | $244.14 | 18,690 |
| 2022-07-05 | $139.30 | $262.21 | 33,070 |
| 2022-07-01 | $129.20 | $243.20 | 12,570 |
| 2022-06-30 | $126.80 | $238.68 | 19,440 |
| 2022-06-29 | $119.90 | $225.69 | 18,920 |
| 2022-06-28 | $132.40 | $249.22 | 42,080 |
| 2022-06-27 | $129.80 | $244.32 | 42,470 |
| 2022-06-24 | $117.30 | $220.80 | 9,670 |
| 2022-06-23 | $115.40 | $217.22 | 14,390 |
| 2022-06-22 | $112.70 | $212.14 | 11,490 |
| 2022-06-21 | $111.80 | $210.44 | 17,370 |
| 2022-06-17 | $103.90 | $195.57 | 10,820 |
| 2022-06-16 | $105.70 | $198.96 | 15,320 |
| 2022-06-15 | $106.10 | $199.71 | 7,040 |
| 2022-06-14 | $103.80 | $195.38 | 7,670 |
| 2022-06-13 | $99.10 | $186.54 | 20,630 |
| 2022-06-10 | $110.10 | $207.24 | 11,070 |
| 2022-06-09 | $114.50 | $215.53 | 13,590 |
| 2022-06-08 | $113.30 | $213.27 | 12,480 |
| 2022-06-07 | $109.00 | $205.17 | 17,900 |
| 2022-06-06 | $106.80 | $201.03 | 16,580 |
| 2022-06-03 | $98.40 | $185.22 | 8,830 |
| 2022-06-02 | $97.40 | $183.34 | 9,860 |
| 2022-06-01 | $92.80 | $174.68 | 7,510 |
| 2022-05-31 | $90.50 | $170.35 | 20,680 |
| 2022-05-27 | $84.80 | $159.62 | 9,250 |
| 2022-05-26 | $85.20 | $160.37 | 10,040 |
| 2022-05-25 | $88.80 | $167.15 | 8,110 |
| 2022-05-24 | $83.50 | $157.17 | 5,650 |
| 2022-05-23 | $84.70 | $153.79 | 12,980 |
| 2022-05-20 | $76.90 | $139.62 | 5,130 |
| 2022-05-19 | $78.00 | $141.62 | 1,230 |
| 2022-05-18 | $76.70 | $139.26 | 2,830 |
| 2022-05-17 | $76.50 | $138.90 | 2,360 |
| 2022-05-16 | $76.00 | $137.99 | 2,640 |
| 2022-05-13 | $70.30 | $127.64 | 9,460 |
| 2022-05-12 | $65.20 | $118.38 | 2,410 |
| 2022-05-11 | $66.60 | $120.92 | 2,580 |
| 2022-05-10 | $67.40 | $122.37 | 2,920 |
| 2022-05-09 | $67.40 | $122.37 | 6,270 |
| 2022-05-06 | $70.70 | $128.37 | 2,440 |
| 2022-05-05 | $71.20 | $129.27 | 920 |
| 2022-05-04 | $71.20 | $129.27 | 2,240 |
| 2022-05-03 | $72.60 | $131.82 | 760 |
| 2022-05-02 | $71.10 | $129.09 | 4,830 |
| 2022-04-29 | $74.20 | $134.72 | 1,890 |
| 2022-04-28 | $71.40 | $129.64 | 1,730 |
| 2022-04-27 | $70.50 | $128.00 | 770 |
| 2022-04-26 | $70.10 | $127.28 | 2,210 |
| 2022-04-25 | $70.90 | $128.73 | 1,610 |
| 2022-04-22 | $72.50 | $131.63 | 2,060 |
| 2022-04-21 | $76.30 | $138.53 | 3,280 |
| 2022-04-20 | $76.20 | $138.35 | 3,290 |
| 2022-04-19 | $77.50 | $140.71 | 7,380 |
| 2022-04-18 | $82.50 | $149.79 | 4,490 |
| 2022-04-14 | $83.10 | $150.88 | 2,700 |
| 2022-04-13 | $83.10 | $150.88 | 3,600 |
| 2022-04-12 | $82.60 | $149.97 | 1,750 |
| 2022-04-11 | $81.00 | $147.07 | 4,120 |
| 2022-04-08 | $80.80 | $146.70 | 6,250 |
| 2022-04-07 | $75.10 | $136.35 | 2,410 |
| 2022-04-06 | $71.70 | $130.18 | 4,630 |
| 2022-04-05 | $74.00 | $134.36 | 21,370 |
| 2022-04-04 | $81.30 | $147.61 | 10,960 |
| 2022-04-01 | $73.10 | $132.72 | 2,320 |
| 2022-03-31 | $70.00 | $127.10 | 2,980 |
| 2022-03-30 | $70.50 | $128.00 | 10,380 |
| 2022-03-29 | $72.00 | $130.73 | 1,490 |
| 2022-03-28 | $73.60 | $133.63 | 330 |
| 2022-03-25 | $73.70 | $133.81 | 2,020 |
| 2022-03-24 | $74.10 | $134.54 | 820 |
| 2022-03-23 | $72.80 | $132.18 | 1,180 |
| 2022-03-22 | $71.60 | $130.00 | 1,110 |
| 2022-03-21 | $70.80 | $128.55 | 1,080 |
| 2022-03-18 | $70.70 | $128.37 | 3,700 |
| 2022-03-17 | $68.70 | $124.73 | 1,570 |
| 2022-03-16 | $67.40 | $122.37 | 1,840 |
| 2022-03-15 | $64.30 | $116.75 | 1,110 |
| 2022-03-14 | $65.60 | $119.11 | 730 |
| 2022-03-11 | $66.50 | $120.74 | 1,980 |
| 2022-03-10 | $66.00 | $119.83 | 870 |
| 2022-03-09 | $64.30 | $116.75 | 1,370 |
| 2022-03-08 | $64.50 | $117.11 | 2,550 |
| 2022-03-07 | $63.60 | $115.48 | 4,220 |
| 2022-03-04 | $65.50 | $118.92 | 360 |
| 2022-03-03 | $64.70 | $117.47 | 610 |
| 2022-03-02 | $62.00 | $112.57 | 1,400 |
| 2022-03-01 | $63.60 | $115.48 | 410 |
| 2022-02-28 | $63.20 | $114.75 | 940 |
| 2022-02-25 | $66.00 | $114.39 | 1,530 |
| 2022-02-24 | $66.20 | $114.73 | 2,140 |
| 2022-02-23 | $67.50 | $116.99 | 2,340 |
| 2022-02-22 | $67.50 | $116.99 | 1,200 |
| 2022-02-18 | $68.40 | $118.55 | 1,880 |
| 2022-02-17 | $69.70 | $120.80 | 2,610 |
| 2022-02-16 | $69.00 | $119.58 | 1,110 |
| 2022-02-15 | $69.10 | $119.76 | 1,110 |
| 2022-02-14 | $66.10 | $114.56 | 2,000 |
| 2022-02-11 | $70.80 | $122.70 | 4,490 |
| 2022-02-10 | $69.30 | $120.10 | 2,560 |
| 2022-02-09 | $69.20 | $119.93 | 1,320 |
| 2022-02-08 | $67.70 | $117.33 | 490 |
| 2022-02-07 | $68.70 | $119.07 | 190 |
| 2022-02-04 | $69.90 | $121.14 | 300 |
| 2022-02-03 | $69.40 | $120.28 | 700 |
| 2022-02-02 | $70.40 | $122.01 | 560 |
| 2022-02-01 | $70.00 | $121.32 | 400 |
| 2022-01-31 | $72.40 | $125.48 | 730 |
| 2022-01-28 | $72.20 | $125.13 | 370 |
| 2022-01-27 | $70.30 | $121.84 | 520 |
| 2022-01-26 | $69.10 | $119.76 | 850 |
| 2022-01-25 | $68.10 | $118.03 | 660 |
| 2022-01-24 | $67.50 | $116.99 | 2,650 |
| 2022-01-21 | $70.40 | $122.01 | 1,230 |
| 2022-01-20 | $68.20 | $118.20 | 1,250 |
| 2022-01-19 | $69.30 | $120.10 | 1,500 |
| 2022-01-18 | $68.20 | $118.20 | 2,790 |
| 2022-01-14 | $73.00 | $126.52 | 1,740 |
| 2022-01-13 | $73.70 | $127.73 | 4,630 |
| 2022-01-12 | $78.70 | $136.40 | 640 |
| 2022-01-11 | $76.50 | $132.58 | 1,350 |
| 2022-01-10 | $76.60 | $132.76 | 1,290 |
| 2022-01-07 | $75.60 | $131.02 | 1,020 |
| 2022-01-06 | $74.00 | $128.25 | 970 |
| 2022-01-05 | $71.30 | $123.57 | 1,750 |
| 2022-01-04 | $76.90 | $133.28 | 4,600 |
| 2022-01-03 | $74.10 | $128.42 | 3,700 |