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
- 2020-09-04 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 | $60.60 | $60.60 | 13,177 |
| 2022-12-29 | $60.00 | $60.00 | 19,057 |
| 2022-12-28 | $55.50 | $55.50 | 15,097 |
| 2022-12-27 | $53.70 | $53.70 | 19,447 |
| 2022-12-23 | $53.10 | $53.10 | 25,693 |
| 2022-12-22 | $55.50 | $55.50 | 16,720 |
| 2022-12-21 | $56.70 | $56.70 | 10,867 |
| 2022-12-20 | $56.10 | $56.10 | 22,307 |
| 2022-12-19 | $59.70 | $59.70 | 23,477 |
| 2022-12-16 | $56.40 | $56.40 | 99,243 |
| 2022-12-15 | $66.00 | $66.00 | 20,073 |
| 2022-12-14 | $69.30 | $69.30 | 15,853 |
| 2022-12-13 | $74.70 | $74.70 | 22,367 |
| 2022-12-12 | $73.80 | $73.80 | 13,293 |
| 2022-12-09 | $74.70 | $74.70 | 34,267 |
| 2022-12-08 | $80.40 | $80.40 | 13,327 |
| 2022-12-07 | $84.00 | $84.00 | 16,063 |
| 2022-12-06 | $84.30 | $84.30 | 25,477 |
| 2022-12-05 | $84.60 | $84.60 | 26,570 |
| 2022-12-02 | $98.70 | $98.70 | 9,827 |
| 2022-12-01 | $102.30 | $102.30 | 8,590 |
| 2022-11-30 | $105.00 | $105.00 | 109,853 |
| 2022-11-29 | $98.40 | $98.40 | 6,393 |
| 2022-11-28 | $100.80 | $100.80 | 7,063 |
| 2022-11-25 | $108.60 | $108.60 | 5,030 |
| 2022-11-23 | $113.70 | $113.70 | 7,670 |
| 2022-11-22 | $108.60 | $108.60 | 8,727 |
| 2022-11-21 | $101.40 | $101.40 | 18,013 |
| 2022-11-18 | $98.10 | $98.10 | 8,053 |
| 2022-11-17 | $103.50 | $103.50 | 5,057 |
| 2022-11-16 | $102.60 | $102.60 | 8,467 |
| 2022-11-15 | $107.40 | $107.40 | 6,550 |
| 2022-11-14 | $104.40 | $104.40 | 9,553 |
| 2022-11-11 | $113.10 | $113.10 | 8,200 |
| 2022-11-10 | $111.00 | $111.00 | 7,833 |
| 2022-11-09 | $100.50 | $100.50 | 3,630 |
| 2022-11-08 | $104.40 | $104.40 | 8,120 |
| 2022-11-07 | $111.30 | $111.30 | 8,700 |
| 2022-11-04 | $112.80 | $112.80 | 6,283 |
| 2022-11-03 | $112.50 | $112.50 | 3,533 |
| 2022-11-02 | $112.20 | $112.20 | 5,170 |
| 2022-11-01 | $117.00 | $117.00 | 4,237 |
| 2022-10-31 | $116.10 | $116.10 | 5,603 |
| 2022-10-28 | $111.90 | $111.90 | 10,087 |
| 2022-10-27 | $102.60 | $102.60 | 5,490 |
| 2022-10-26 | $105.90 | $105.90 | 5,747 |
| 2022-10-25 | $100.50 | $100.50 | 8,613 |
| 2022-10-24 | $94.80 | $94.80 | 6,677 |
| 2022-10-21 | $96.00 | $96.00 | 4,693 |
| 2022-10-20 | $96.60 | $96.60 | 5,973 |
| 2022-10-19 | $102.00 | $102.00 | 3,243 |
| 2022-10-18 | $105.30 | $105.30 | 6,643 |
| 2022-10-17 | $105.30 | $105.30 | 5,050 |
| 2022-10-14 | $96.60 | $96.60 | 2,883 |
| 2022-10-13 | $99.30 | $99.30 | 3,827 |
| 2022-10-12 | $98.70 | $98.70 | 3,043 |
| 2022-10-11 | $98.70 | $98.70 | 3,147 |
| 2022-10-10 | $101.10 | $101.10 | 3,220 |
| 2022-10-07 | $100.50 | $100.50 | 6,360 |
| 2022-10-06 | $104.10 | $104.10 | 2,223 |
| 2022-10-05 | $105.90 | $105.90 | 2,850 |
| 2022-10-04 | $108.90 | $108.90 | 8,273 |
| 2022-10-03 | $98.10 | $98.10 | 5,617 |
| 2022-09-30 | $100.50 | $100.50 | 3,657 |
| 2022-09-29 | $103.50 | $103.50 | 6,630 |
| 2022-09-28 | $105.00 | $105.00 | 5,170 |
| 2022-09-27 | $101.40 | $101.40 | 4,353 |
| 2022-09-26 | $104.40 | $104.40 | 8,183 |
| 2022-09-23 | $108.30 | $108.30 | 4,550 |
| 2022-09-22 | $111.90 | $111.90 | 4,897 |
| 2022-09-21 | $115.20 | $115.20 | 2,570 |
| 2022-09-20 | $117.90 | $117.90 | 2,783 |
| 2022-09-19 | $118.80 | $118.80 | 4,213 |
| 2022-09-16 | $121.50 | $121.50 | 22,960 |
| 2022-09-15 | $124.50 | $124.50 | 6,893 |
| 2022-09-14 | $126.00 | $126.00 | 5,340 |
| 2022-09-13 | $130.20 | $130.20 | 3,363 |
| 2022-09-12 | $135.30 | $135.30 | 5,520 |
| 2022-09-09 | $131.70 | $131.70 | 3,317 |
| 2022-09-08 | $132.60 | $132.60 | 5,560 |
| 2022-09-07 | $131.10 | $131.10 | 8,430 |
| 2022-09-06 | $110.40 | $110.40 | 3,580 |
| 2022-09-02 | $114.30 | $114.30 | 2,417 |
| 2022-09-01 | $114.30 | $114.30 | 2,697 |
| 2022-08-31 | $111.90 | $111.90 | 3,243 |
| 2022-08-30 | $113.10 | $113.10 | 2,623 |
| 2022-08-29 | $116.10 | $116.10 | 6,843 |
| 2022-08-26 | $120.60 | $120.60 | 4,327 |
| 2022-08-25 | $126.30 | $126.30 | 5,690 |
| 2022-08-24 | $118.20 | $118.20 | 4,007 |
| 2022-08-23 | $118.50 | $118.50 | 3,583 |
| 2022-08-22 | $119.40 | $119.40 | 3,267 |
| 2022-08-19 | $121.80 | $121.80 | 6,443 |
| 2022-08-18 | $133.20 | $133.20 | 2,890 |
| 2022-08-17 | $130.80 | $130.80 | 2,620 |
| 2022-08-16 | $137.70 | $137.70 | 5,110 |
| 2022-08-15 | $142.20 | $142.20 | 6,130 |
| 2022-08-12 | $137.40 | $137.40 | 11,383 |
| 2022-08-11 | $130.50 | $130.50 | 6,403 |
| 2022-08-10 | $121.80 | $121.80 | 6,480 |
| 2022-08-09 | $129.30 | $129.30 | 7,810 |
| 2022-08-08 | $132.90 | $132.90 | 9,190 |
| 2022-08-05 | $134.40 | $134.40 | 7,233 |
| 2022-08-04 | $136.80 | $136.80 | 12,330 |
| 2022-08-03 | $130.50 | $130.50 | 6,727 |
| 2022-08-02 | $126.90 | $126.90 | 3,893 |
| 2022-08-01 | $121.50 | $121.50 | 9,777 |
| 2022-07-29 | $117.00 | $117.00 | 6,897 |
| 2022-07-28 | $119.70 | $119.70 | 4,487 |
| 2022-07-27 | $113.10 | $113.10 | 5,003 |
| 2022-07-26 | $108.90 | $108.90 | 2,883 |
| 2022-07-25 | $112.50 | $112.50 | 5,737 |
| 2022-07-22 | $108.00 | $108.00 | 7,003 |
| 2022-07-21 | $115.20 | $115.20 | 6,077 |
| 2022-07-20 | $111.30 | $111.30 | 7,163 |
| 2022-07-19 | $105.00 | $105.00 | 4,223 |
| 2022-07-18 | $101.40 | $101.40 | 9,627 |
| 2022-07-15 | $102.90 | $102.90 | 7,213 |
| 2022-07-14 | $96.00 | $96.00 | 5,503 |
| 2022-07-13 | $97.80 | $97.80 | 4,130 |
| 2022-07-12 | $99.90 | $99.90 | 5,637 |
| 2022-07-11 | $98.40 | $98.40 | 9,517 |
| 2022-07-08 | $108.30 | $108.30 | 13,270 |
| 2022-07-07 | $100.80 | $100.80 | 12,467 |
| 2022-07-06 | $87.00 | $87.00 | 8,610 |
| 2022-07-05 | $92.40 | $92.40 | 14,683 |
| 2022-07-01 | $90.60 | $90.60 | 5,953 |
| 2022-06-30 | $88.20 | $88.20 | 12,147 |
| 2022-06-29 | $89.10 | $89.10 | 14,220 |
| 2022-06-28 | $93.00 | $93.00 | 16,223 |
| 2022-06-27 | $101.40 | $101.40 | 14,360 |
| 2022-06-24 | $108.90 | $108.90 | 185,230 |
| 2022-06-23 | $114.60 | $114.60 | 13,840 |
| 2022-06-22 | $111.00 | $111.00 | 17,197 |
| 2022-06-21 | $111.00 | $111.00 | 16,497 |
| 2022-06-17 | $108.00 | $108.00 | 22,247 |
| 2022-06-16 | $99.90 | $99.90 | 16,137 |
| 2022-06-15 | $102.90 | $102.90 | 15,453 |
| 2022-06-14 | $96.00 | $96.00 | 14,343 |
| 2022-06-13 | $96.30 | $96.30 | 16,690 |
| 2022-06-10 | $102.90 | $102.90 | 6,340 |
| 2022-06-09 | $103.50 | $103.50 | 13,573 |
| 2022-06-08 | $115.80 | $115.80 | 10,307 |
| 2022-06-07 | $122.10 | $122.10 | 26,403 |
| 2022-06-06 | $140.40 | $140.40 | 19,673 |
| 2022-06-03 | $135.30 | $135.30 | 11,240 |
| 2022-06-02 | $131.10 | $131.10 | 10,137 |
| 2022-06-01 | $134.10 | $134.10 | 13,977 |
| 2022-05-31 | $131.40 | $131.40 | 14,697 |
| 2022-05-27 | $123.60 | $123.60 | 8,053 |
| 2022-05-26 | $118.80 | $118.80 | 7,917 |
| 2022-05-25 | $109.20 | $109.20 | 8,130 |
| 2022-05-24 | $116.10 | $116.10 | 5,537 |
| 2022-05-23 | $117.30 | $117.30 | 6,723 |
| 2022-05-20 | $111.30 | $111.30 | 10,100 |
| 2022-05-19 | $113.40 | $113.40 | 6,660 |
| 2022-05-18 | $114.00 | $114.00 | 8,513 |
| 2022-05-17 | $121.20 | $121.20 | 14,093 |
| 2022-05-16 | $110.10 | $110.10 | 9,950 |
| 2022-05-13 | $117.90 | $117.90 | 13,133 |
| 2022-05-12 | $107.70 | $107.70 | 14,027 |
| 2022-05-11 | $103.50 | $103.50 | 13,220 |
| 2022-05-10 | $96.00 | $96.00 | 20,920 |
| 2022-05-09 | $106.80 | $106.80 | 16,757 |
| 2022-05-06 | $120.90 | $120.90 | 8,037 |
| 2022-05-05 | $136.20 | $136.20 | 10,930 |
| 2022-05-04 | $144.00 | $144.00 | 16,760 |
| 2022-05-03 | $145.80 | $145.80 | 14,857 |
| 2022-05-02 | $153.60 | $153.60 | 16,340 |
| 2022-04-29 | $147.60 | $147.60 | 12,963 |
| 2022-04-28 | $141.30 | $141.30 | 9,573 |
| 2022-04-27 | $129.30 | $129.30 | 7,763 |
| 2022-04-26 | $133.50 | $133.50 | 8,603 |
| 2022-04-25 | $141.30 | $141.30 | 9,873 |
| 2022-04-22 | $136.20 | $136.20 | 9,387 |
| 2022-04-21 | $137.70 | $137.70 | 10,817 |
| 2022-04-20 | $139.80 | $139.80 | 7,603 |
| 2022-04-19 | $132.00 | $132.00 | 16,903 |
| 2022-04-18 | $129.00 | $129.00 | 8,983 |
| 2022-04-14 | $123.30 | $123.30 | 6,863 |
| 2022-04-13 | $126.90 | $126.90 | 10,353 |
| 2022-04-12 | $130.80 | $130.80 | 12,510 |
| 2022-04-11 | $134.70 | $134.70 | 9,043 |
| 2022-04-08 | $137.10 | $137.10 | 8,047 |
| 2022-04-07 | $142.20 | $142.20 | 12,297 |
| 2022-04-06 | $141.30 | $141.30 | 8,167 |
| 2022-04-05 | $150.30 | $150.30 | 9,173 |
| 2022-04-04 | $150.30 | $150.30 | 7,693 |
| 2022-04-01 | $149.70 | $149.70 | 7,900 |
| 2022-03-31 | $151.80 | $151.80 | 11,933 |
| 2022-03-30 | $147.60 | $147.60 | 11,583 |
| 2022-03-29 | $141.60 | $141.60 | 24,073 |
| 2022-03-28 | $132.30 | $132.30 | 22,410 |
| 2022-03-25 | $131.70 | $131.70 | 23,217 |
| 2022-03-24 | $147.60 | $147.60 | 19,143 |
| 2022-03-23 | $147.90 | $147.90 | 23,317 |
| 2022-03-22 | $161.10 | $161.10 | 19,840 |
| 2022-03-21 | $173.70 | $173.70 | 12,657 |
| 2022-03-18 | $165.60 | $165.60 | 16,340 |
| 2022-03-17 | $166.50 | $166.50 | 12,853 |
| 2022-03-16 | $159.90 | $159.90 | 9,923 |
| 2022-03-15 | $148.50 | $148.50 | 7,243 |
| 2022-03-14 | $154.50 | $154.50 | 6,480 |
| 2022-03-11 | $159.90 | $159.90 | 7,240 |
| 2022-03-10 | $166.50 | $166.50 | 8,553 |
| 2022-03-09 | $164.10 | $164.10 | 7,757 |
| 2022-03-08 | $156.00 | $156.00 | 9,960 |
| 2022-03-07 | $157.80 | $157.80 | 16,287 |
| 2022-03-04 | $150.60 | $150.60 | 21,660 |
| 2022-03-03 | $176.40 | $176.40 | 14,197 |
| 2022-03-02 | $190.20 | $190.20 | 7,160 |
| 2022-03-01 | $188.70 | $188.70 | 6,897 |
| 2022-02-28 | $185.10 | $185.10 | 7,917 |
| 2022-02-25 | $175.50 | $175.50 | 8,900 |
| 2022-02-24 | $176.40 | $176.40 | 8,097 |
| 2022-02-23 | $169.50 | $169.50 | 6,493 |
| 2022-02-22 | $177.60 | $177.60 | 8,490 |
| 2022-02-18 | $185.70 | $185.70 | 13,100 |
| 2022-02-17 | $183.30 | $183.30 | 7,010 |
| 2022-02-16 | $175.50 | $175.50 | 5,323 |
| 2022-02-15 | $174.90 | $174.90 | 5,283 |
| 2022-02-14 | $166.20 | $166.20 | 8,620 |
| 2022-02-11 | $173.10 | $173.10 | 5,623 |
| 2022-02-10 | $180.00 | $180.00 | 9,063 |
| 2022-02-09 | $183.90 | $183.90 | 6,827 |
| 2022-02-08 | $185.10 | $185.10 | 6,543 |
| 2022-02-07 | $185.70 | $185.70 | 7,440 |
| 2022-02-04 | $191.40 | $191.40 | 12,550 |
| 2022-02-03 | $181.20 | $181.20 | 5,157 |
| 2022-02-02 | $181.80 | $181.80 | 6,397 |
| 2022-02-01 | $188.70 | $188.70 | 12,763 |
| 2022-01-31 | $192.90 | $192.90 | 17,287 |
| 2022-01-28 | $180.60 | $180.60 | 17,020 |
| 2022-01-27 | $175.50 | $175.50 | 30,233 |
| 2022-01-26 | $174.60 | $174.60 | 30,120 |
| 2022-01-25 | $170.40 | $170.40 | 13,763 |
| 2022-01-24 | $164.40 | $164.40 | 21,803 |
| 2022-01-21 | $153.90 | $153.90 | 30,813 |
| 2022-01-20 | $180.30 | $180.30 | 15,680 |
| 2022-01-19 | $186.30 | $186.30 | 13,903 |
| 2022-01-18 | $195.00 | $195.00 | 15,663 |
| 2022-01-14 | $213.00 | $213.00 | 22,653 |
| 2022-01-13 | $229.20 | $229.20 | 16,903 |
| 2022-01-12 | $246.30 | $246.30 | 12,830 |
| 2022-01-11 | $267.00 | $267.00 | 8,917 |
| 2022-01-10 | $278.10 | $278.10 | 11,860 |
| 2022-01-07 | $284.40 | $284.40 | 21,387 |
| 2022-01-06 | $279.30 | $279.30 | 12,183 |
| 2022-01-05 | $293.10 | $293.10 | 12,283 |
| 2022-01-04 | $305.10 | $305.10 | 14,987 |
| 2022-01-03 | $304.50 | $304.50 | 12,807 |