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
- 2009-02-13 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 | $70.14 | $136.88 | 0 |
| 2022-12-29 | $70.14 | $136.88 | 0 |
| 2022-12-28 | $70.14 | $136.88 | 5,000 |
| 2022-12-27 | $69.20 | $135.05 | 2,600 |
| 2022-12-23 | $69.63 | $135.89 | 200 |
| 2022-12-22 | $70.94 | $138.45 | 100 |
| 2022-12-21 | $70.94 | $138.45 | 200 |
| 2022-12-20 | $67.49 | $131.71 | 0 |
| 2022-12-19 | $67.49 | $131.71 | 1,700 |
| 2022-12-16 | $67.98 | $132.67 | 1,500 |
| 2022-12-15 | $68.51 | $133.70 | 700 |
| 2022-12-14 | $69.11 | $134.87 | 400 |
| 2022-12-13 | $71.91 | $140.34 | 2,100 |
| 2022-12-12 | $69.50 | $135.64 | 200 |
| 2022-12-09 | $71.11 | $138.78 | 600 |
| 2022-12-08 | $71.00 | $138.56 | 5,900 |
| 2022-12-07 | $67.83 | $132.38 | 2,100 |
| 2022-12-06 | $68.35 | $133.39 | 0 |
| 2022-12-05 | $68.35 | $133.39 | 1,300 |
| 2022-12-02 | $67.29 | $131.32 | 500 |
| 2022-12-01 | $64.90 | $126.66 | 0 |
| 2022-11-30 | $64.90 | $126.66 | 0 |
| 2022-11-29 | $64.90 | $126.66 | 0 |
| 2022-11-28 | $64.90 | $126.66 | 200 |
| 2022-11-25 | $63.98 | $124.86 | 3,200 |
| 2022-11-23 | $63.14 | $123.22 | 300 |
| 2022-11-22 | $63.14 | $123.22 | 100 |
| 2022-11-21 | $63.14 | $123.22 | 100 |
| 2022-11-18 | $63.14 | $123.22 | 100 |
| 2022-11-17 | $63.14 | $123.22 | 0 |
| 2022-11-16 | $63.14 | $123.22 | 1,000 |
| 2022-11-15 | $65.00 | $126.85 | 700 |
| 2022-11-14 | $57.18 | $111.59 | 0 |
| 2022-11-11 | $57.18 | $111.59 | 0 |
| 2022-11-10 | $57.18 | $111.59 | 0 |
| 2022-11-09 | $57.18 | $111.59 | 300 |
| 2022-11-08 | $57.18 | $111.59 | 0 |
| 2022-11-07 | $57.18 | $111.59 | 4,200 |
| 2022-11-04 | $52.45 | $102.36 | 0 |
| 2022-11-03 | $52.45 | $102.36 | 900 |
| 2022-11-02 | $54.20 | $105.78 | 0 |
| 2022-11-01 | $54.20 | $105.78 | 800 |
| 2022-10-31 | $51.48 | $100.47 | 200 |
| 2022-10-28 | $52.28 | $102.03 | 300 |
| 2022-10-27 | $55.45 | $108.22 | 0 |
| 2022-10-26 | $55.45 | $108.22 | 200 |
| 2022-10-25 | $54.65 | $106.65 | 0 |
| 2022-10-24 | $54.65 | $106.65 | 700 |
| 2022-10-21 | $51.99 | $101.46 | 0 |
| 2022-10-20 | $51.99 | $101.46 | 300 |
| 2022-10-19 | $54.42 | $106.21 | 0 |
| 2022-10-18 | $54.42 | $106.21 | 2,500 |
| 2022-10-17 | $55.00 | $107.34 | 600 |
| 2022-10-14 | $53.69 | $104.78 | 300 |
| 2022-10-13 | $53.69 | $104.78 | 700 |
| 2022-10-12 | $56.00 | $109.29 | 100 |
| 2022-10-11 | $56.00 | $109.29 | 0 |
| 2022-10-10 | $56.00 | $109.29 | 600 |
| 2022-10-07 | $56.00 | $109.29 | 200 |
| 2022-10-06 | $56.00 | $109.29 | 100 |
| 2022-10-05 | $58.08 | $113.35 | 0 |
| 2022-10-04 | $58.08 | $113.35 | 200 |
| 2022-10-03 | $52.02 | $101.52 | 0 |
| 2022-09-30 | $52.02 | $101.52 | 0 |
| 2022-09-29 | $52.02 | $101.52 | 14,200 |
| 2022-09-28 | $52.02 | $101.52 | 1,700 |
| 2022-09-27 | $51.00 | $99.53 | 1,700 |
| 2022-09-26 | $50.29 | $98.15 | 0 |
| 2022-09-23 | $50.29 | $98.15 | 1,300 |
| 2022-09-22 | $53.84 | $105.07 | 1,300 |
| 2022-09-21 | $53.33 | $104.08 | 300 |
| 2022-09-20 | $53.01 | $103.45 | 400 |
| 2022-09-19 | $55.00 | $107.34 | 300 |
| 2022-09-16 | $55.50 | $108.31 | 100 |
| 2022-09-15 | $55.50 | $108.31 | 0 |
| 2022-09-14 | $55.50 | $108.31 | 18,900 |
| 2022-09-13 | $56.85 | $110.95 | 0 |
| 2022-09-12 | $56.85 | $110.95 | 2,800 |
| 2022-09-09 | $54.20 | $105.78 | 300 |
| 2022-09-08 | $54.20 | $105.78 | 300 |
| 2022-09-07 | $52.68 | $102.81 | 300 |
| 2022-09-06 | $56.67 | $110.60 | 200 |
| 2022-09-02 | $54.06 | $105.50 | 500 |
| 2022-09-01 | $55.81 | $108.92 | 0 |
| 2022-08-31 | $55.81 | $108.92 | 500 |
| 2022-08-30 | $57.10 | $111.44 | 700 |
| 2022-08-29 | $55.55 | $108.41 | 2,000 |
| 2022-08-26 | $59.90 | $116.90 | 500 |
| 2022-08-25 | $58.66 | $114.48 | 700 |
| 2022-08-24 | $58.02 | $113.23 | 1,000 |
| 2022-08-23 | $58.58 | $114.32 | 800 |
| 2022-08-22 | $58.58 | $114.32 | 400 |
| 2022-08-19 | $58.51 | $114.19 | 187,300 |
| 2022-08-18 | $59.27 | $115.67 | 2,700 |
| 2022-08-17 | $60.06 | $117.21 | 3,300 |
| 2022-08-16 | $59.61 | $116.33 | 3,000 |
| 2022-08-15 | $57.24 | $111.71 | 1,700 |
| 2022-08-12 | $59.85 | $116.80 | 600 |
| 2022-08-11 | $59.50 | $116.12 | 1,400 |
| 2022-08-10 | $60.44 | $112.67 | 700 |
| 2022-08-09 | $60.73 | $113.21 | 1,800 |
| 2022-08-08 | $61.50 | $114.65 | 1,700 |
| 2022-08-05 | $59.61 | $111.12 | 3,800 |
| 2022-08-04 | $58.63 | $109.30 | 800 |
| 2022-08-03 | $58.14 | $108.38 | 700 |
| 2022-08-02 | $59.99 | $111.83 | 300 |
| 2022-08-01 | $59.99 | $111.83 | 1,400 |
| 2022-07-29 | $59.93 | $111.72 | 700 |
| 2022-07-28 | $58.55 | $109.15 | 800 |
| 2022-07-27 | $58.31 | $108.70 | 1,300 |
| 2022-07-26 | $58.05 | $108.21 | 600 |
| 2022-07-25 | $59.04 | $110.06 | 800 |
| 2022-07-22 | $57.18 | $106.59 | 1,000 |
| 2022-07-21 | $55.75 | $103.93 | 1,400 |
| 2022-07-20 | $56.25 | $104.86 | 1,900 |
| 2022-07-19 | $56.10 | $104.58 | 1,400 |
| 2022-07-18 | $56.86 | $106.00 | 2,500 |
| 2022-07-15 | $54.58 | $101.75 | 900 |
| 2022-07-14 | $53.65 | $100.01 | 400 |
| 2022-07-13 | $56.65 | $105.60 | 600 |
| 2022-07-12 | $56.62 | $105.55 | 800 |
| 2022-07-11 | $57.60 | $107.38 | 400 |
| 2022-07-08 | $57.99 | $108.10 | 700 |
| 2022-07-07 | $59.49 | $110.90 | 500 |
| 2022-07-06 | $56.35 | $105.04 | 1,000 |
| 2022-07-05 | $56.05 | $104.49 | 2,500 |
| 2022-07-01 | $58.33 | $108.74 | 3,000 |
| 2022-06-30 | $61.04 | $113.79 | 700 |
| 2022-06-29 | $62.20 | $115.95 | 50,200 |
| 2022-06-28 | $62.50 | $116.51 | 900 |
| 2022-06-27 | $62.92 | $117.29 | 1,400 |
| 2022-06-24 | $63.10 | $117.63 | 1,300 |
| 2022-06-23 | $59.82 | $111.51 | 2,300 |
| 2022-06-22 | $61.98 | $115.54 | 500 |
| 2022-06-21 | $66.03 | $123.09 | 1,000 |
| 2022-06-17 | $63.06 | $117.55 | 16,500 |
| 2022-06-16 | $66.51 | $123.98 | 1,200 |
| 2022-06-15 | $67.66 | $126.13 | 1,300 |
| 2022-06-14 | $66.40 | $123.78 | 800 |
| 2022-06-13 | $69.70 | $129.93 | 800 |
| 2022-06-10 | $70.56 | $131.53 | 500 |
| 2022-06-09 | $75.43 | $140.61 | 0 |
| 2022-06-08 | $75.43 | $140.61 | 0 |
| 2022-06-07 | $75.43 | $140.61 | 0 |
| 2022-06-06 | $75.43 | $140.61 | 500 |
| 2022-06-03 | $73.74 | $137.46 | 500 |
| 2022-06-02 | $73.74 | $137.46 | 700 |
| 2022-06-01 | $72.40 | $134.96 | 0 |
| 2022-05-31 | $72.40 | $134.96 | 400 |
| 2022-05-27 | $70.83 | $132.04 | 500 |
| 2022-05-26 | $70.06 | $130.60 | 1,400 |
| 2022-05-25 | $70.25 | $130.96 | 500 |
| 2022-05-24 | $68.74 | $128.14 | 900 |
| 2022-05-23 | $67.58 | $125.98 | 500 |
| 2022-05-20 | $67.58 | $125.98 | 600 |
| 2022-05-19 | $66.24 | $123.48 | 400 |
| 2022-05-18 | $66.75 | $124.43 | 1,800 |
| 2022-05-17 | $67.63 | $126.07 | 600 |
| 2022-05-16 | $65.69 | $122.46 | 1,300 |
| 2022-05-13 | $64.69 | $120.59 | 1,600 |
| 2022-05-12 | $62.75 | $116.98 | 600 |
| 2022-05-11 | $65.52 | $122.14 | 800 |
| 2022-05-10 | $63.65 | $118.65 | 2,200 |
| 2022-05-09 | $64.12 | $119.53 | 1,000 |
| 2022-05-06 | $67.00 | $124.90 | 700 |
| 2022-05-05 | $67.00 | $124.90 | 3,800 |
| 2022-05-04 | $69.95 | $130.40 | 400 |
| 2022-05-03 | $69.95 | $130.40 | 400 |
| 2022-05-02 | $69.59 | $129.73 | 1,000 |
| 2022-04-29 | $70.10 | $130.68 | 500 |
| 2022-04-28 | $68.66 | $127.99 | 1,400 |
| 2022-04-27 | $70.14 | $130.75 | 400 |
| 2022-04-26 | $70.14 | $130.75 | 400 |
| 2022-04-25 | $70.14 | $130.75 | 400 |
| 2022-04-22 | $72.46 | $135.08 | 500 |
| 2022-04-21 | $77.90 | $145.22 | 700 |
| 2022-04-20 | $77.90 | $145.22 | 1,300 |
| 2022-04-19 | $84.04 | $156.66 | 400 |
| 2022-04-18 | $84.04 | $156.66 | 700 |
| 2022-04-14 | $81.08 | $151.15 | 4,500 |
| 2022-04-13 | $80.86 | $150.74 | 3,700 |
| 2022-04-12 | $80.57 | $150.19 | 700 |
| 2022-04-11 | $79.31 | $147.85 | 43,000 |
| 2022-04-08 | $79.68 | $148.54 | 5,000 |
| 2022-04-07 | $79.82 | $148.80 | 1,400 |
| 2022-04-06 | $79.65 | $148.48 | 3,200 |
| 2022-04-05 | $81.08 | $151.15 | 300 |
| 2022-04-04 | $81.08 | $151.15 | 400 |
| 2022-04-01 | $81.34 | $151.63 | 300 |
| 2022-03-31 | $79.54 | $148.27 | 300 |
| 2022-03-30 | $80.15 | $149.41 | 600 |
| 2022-03-29 | $79.00 | $147.27 | 0 |
| 2022-03-28 | $79.00 | $147.27 | 500 |
| 2022-03-25 | $79.12 | $147.49 | 700 |
| 2022-03-24 | $76.38 | $142.38 | 300 |
| 2022-03-23 | $76.38 | $142.38 | 3,000 |
| 2022-03-22 | $77.60 | $144.66 | 4,700 |
| 2022-03-21 | $77.41 | $144.30 | 2,100 |
| 2022-03-18 | $75.24 | $140.26 | 800 |
| 2022-03-17 | $75.00 | $139.81 | 2,000 |
| 2022-03-16 | $72.25 | $134.68 | 800 |
| 2022-03-15 | $67.89 | $126.56 | 500 |
| 2022-03-14 | $72.15 | $134.50 | 1,200 |
| 2022-03-11 | $72.51 | $135.17 | 800 |
| 2022-03-10 | $76.99 | $143.52 | 600 |
| 2022-03-09 | $76.99 | $134.86 | 10,500 |
| 2022-03-08 | $77.88 | $136.42 | 700 |
| 2022-03-07 | $78.55 | $137.60 | 1,600 |
| 2022-03-04 | $80.08 | $140.28 | 300,700 |
| 2022-03-03 | $81.60 | $142.94 | 400 |
| 2022-03-02 | $78.19 | $136.97 | 0 |
| 2022-03-01 | $78.19 | $136.97 | 2,000 |
| 2022-02-28 | $77.09 | $135.04 | 600 |
| 2022-02-25 | $76.10 | $133.30 | 1,500 |
| 2022-02-24 | $74.15 | $129.89 | 600 |
| 2022-02-23 | $77.00 | $134.88 | 700 |
| 2022-02-22 | $76.42 | $133.87 | 400 |
| 2022-02-18 | $76.42 | $133.87 | 600 |
| 2022-02-17 | $76.66 | $134.29 | 1,400 |
| 2022-02-16 | $77.41 | $135.60 | 17,400 |
| 2022-02-15 | $77.39 | $135.56 | 300 |
| 2022-02-14 | $77.84 | $136.35 | 2,000 |
| 2022-02-11 | $78.52 | $137.54 | 900 |
| 2022-02-10 | $80.39 | $140.82 | 2,000 |
| 2022-02-09 | $77.76 | $136.21 | 1,100 |
| 2022-02-08 | $77.93 | $136.51 | 500 |
| 2022-02-07 | $73.57 | $128.87 | 15,600 |
| 2022-02-04 | $73.57 | $128.87 | 700 |
| 2022-02-03 | $73.50 | $128.75 | 500 |
| 2022-02-02 | $73.65 | $129.01 | 2,500 |
| 2022-02-01 | $73.33 | $128.45 | 500 |
| 2022-01-31 | $71.03 | $124.42 | 2,200 |
| 2022-01-28 | $71.29 | $124.88 | 900 |
| 2022-01-27 | $74.93 | $131.26 | 1,400 |
| 2022-01-26 | $75.67 | $132.55 | 2,200 |
| 2022-01-25 | $72.25 | $126.56 | 1,200 |
| 2022-01-24 | $71.77 | $125.72 | 5,200 |
| 2022-01-21 | $73.38 | $128.54 | 1,800 |
| 2022-01-20 | $77.18 | $135.20 | 6,700 |
| 2022-01-19 | $76.79 | $134.51 | 400 |
| 2022-01-18 | $74.61 | $130.69 | 3,700 |
| 2022-01-14 | $75.14 | $131.62 | 4,200 |
| 2022-01-13 | $77.26 | $135.34 | 1,200 |
| 2022-01-12 | $75.12 | $131.59 | 1,300 |
| 2022-01-11 | $73.26 | $128.33 | 1,600 |
| 2022-01-10 | $71.95 | $126.04 | 4,000 |
| 2022-01-07 | $71.92 | $125.98 | 600 |
| 2022-01-06 | $69.27 | $121.34 | 18,500 |
| 2022-01-05 | $68.87 | $120.64 | 800 |
| 2022-01-04 | $67.27 | $117.84 | 600 |
| 2022-01-03 | $67.00 | $117.36 | 3,900 |