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
- 1996-03-05 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 | $103.65 | $120.57 | 4,000 |
| 2022-12-29 | $102.93 | $119.73 | 3,600 |
| 2022-12-28 | $102.65 | $119.40 | 3,700 |
| 2022-12-27 | $100.82 | $117.27 | 4,700 |
| 2022-12-23 | $101.45 | $118.01 | 152,700 |
| 2022-12-22 | $100.73 | $117.17 | 2,500 |
| 2022-12-21 | $103.48 | $120.37 | 3,200 |
| 2022-12-20 | $104.03 | $121.01 | 163,100 |
| 2022-12-19 | $103.95 | $120.92 | 8,000 |
| 2022-12-16 | $104.85 | $121.96 | 4,500 |
| 2022-12-15 | $104.55 | $121.61 | 3,900 |
| 2022-12-14 | $110.14 | $128.12 | 8,500 |
| 2022-12-13 | $109.08 | $126.88 | 45,500 |
| 2022-12-12 | $107.07 | $124.54 | 4,100 |
| 2022-12-09 | $106.50 | $123.88 | 5,700 |
| 2022-12-08 | $106.90 | $124.35 | 495,300 |
| 2022-12-07 | $105.20 | $122.37 | 32,600 |
| 2022-12-06 | $107.48 | $125.02 | 30,800 |
| 2022-12-05 | $110.21 | $128.20 | 5,600 |
| 2022-12-02 | $109.89 | $127.83 | 483,800 |
| 2022-12-01 | $111.64 | $129.86 | 350,400 |
| 2022-11-30 | $107.67 | $125.24 | 43,400 |
| 2022-11-29 | $106.90 | $124.35 | 2,600 |
| 2022-11-28 | $107.60 | $125.16 | 153,000 |
| 2022-11-25 | $108.75 | $126.50 | 3,400 |
| 2022-11-23 | $109.00 | $126.79 | 6,300 |
| 2022-11-22 | $108.00 | $125.63 | 3,300 |
| 2022-11-21 | $108.00 | $125.63 | 15,900 |
| 2022-11-18 | $108.28 | $125.95 | 48,100 |
| 2022-11-17 | $109.66 | $127.56 | 113,700 |
| 2022-11-16 | $107.98 | $125.60 | 48,800 |
| 2022-11-15 | $108.43 | $126.13 | 46,300 |
| 2022-11-14 | $108.84 | $126.60 | 8,300 |
| 2022-11-11 | $109.76 | $127.67 | 5,400 |
| 2022-11-10 | $106.60 | $124.00 | 9,600 |
| 2022-11-09 | $96.90 | $112.72 | 2,700 |
| 2022-11-08 | $96.85 | $112.66 | 8,600 |
| 2022-11-07 | $95.58 | $111.18 | 10,300 |
| 2022-11-04 | $94.02 | $109.36 | 204,200 |
| 2022-11-03 | $92.26 | $107.32 | 221,800 |
| 2022-11-02 | $94.74 | $110.20 | 403,900 |
| 2022-11-01 | $95.90 | $111.55 | 1,300 |
| 2022-10-31 | $95.52 | $111.11 | 58,000 |
| 2022-10-28 | $97.20 | $113.06 | 7,900 |
| 2022-10-27 | $96.43 | $112.17 | 164,100 |
| 2022-10-26 | $98.12 | $114.13 | 240,500 |
| 2022-10-25 | $96.40 | $112.13 | 5,000 |
| 2022-10-24 | $91.00 | $105.85 | 12,700 |
| 2022-10-21 | $87.40 | $101.66 | 3,500 |
| 2022-10-20 | $86.77 | $100.93 | 5,400 |
| 2022-10-19 | $86.83 | $101.00 | 3,900 |
| 2022-10-18 | $88.63 | $103.10 | 2,000 |
| 2022-10-17 | $85.79 | $99.79 | 3,500 |
| 2022-10-14 | $84.86 | $98.71 | 4,600 |
| 2022-10-13 | $83.90 | $97.59 | 5,800 |
| 2022-10-12 | $82.02 | $95.41 | 3,800 |
| 2022-10-11 | $82.72 | $96.22 | 4,600 |
| 2022-10-10 | $84.08 | $97.80 | 5,600 |
| 2022-10-07 | $84.66 | $98.48 | 5,700 |
| 2022-10-06 | $85.96 | $99.99 | 404,500 |
| 2022-10-05 | $86.68 | $100.83 | 33,000 |
| 2022-10-04 | $87.59 | $101.89 | 122,600 |
| 2022-10-03 | $84.00 | $97.71 | 159,300 |
| 2022-09-30 | $81.55 | $94.86 | 53,900 |
| 2022-09-29 | $79.82 | $92.85 | 54,700 |
| 2022-09-28 | $81.00 | $94.22 | 60,400 |
| 2022-09-27 | $77.63 | $90.30 | 3,700 |
| 2022-09-26 | $78.21 | $90.97 | 300,900 |
| 2022-09-23 | $78.60 | $91.43 | 109,600 |
| 2022-09-22 | $81.10 | $94.34 | 37,500 |
| 2022-09-21 | $82.02 | $95.41 | 102,500 |
| 2022-09-20 | $82.47 | $95.93 | 1,700 |
| 2022-09-19 | $83.61 | $97.26 | 3,500 |
| 2022-09-16 | $82.06 | $95.45 | 37,400 |
| 2022-09-15 | $84.12 | $97.85 | 2,000 |
| 2022-09-14 | $85.65 | $99.63 | 1,900 |
| 2022-09-13 | $86.58 | $100.71 | 2,300 |
| 2022-09-12 | $88.80 | $103.29 | 10,600 |
| 2022-09-09 | $86.50 | $100.62 | 5,700 |
| 2022-09-08 | $86.08 | $100.13 | 37,800 |
| 2022-09-07 | $84.02 | $97.73 | 60,600 |
| 2022-09-06 | $83.87 | $97.56 | 6,800 |
| 2022-09-02 | $84.86 | $98.71 | 49,800 |
| 2022-09-01 | $82.44 | $95.89 | 35,300 |
| 2022-08-31 | $84.92 | $98.78 | 6,100 |
| 2022-08-30 | $84.13 | $97.86 | 4,700 |
| 2022-08-29 | $84.86 | $98.71 | 4,200 |
| 2022-08-26 | $84.80 | $98.64 | 2,200 |
| 2022-08-25 | $87.76 | $102.08 | 2,400 |
| 2022-08-24 | $87.04 | $101.25 | 2,100 |
| 2022-08-23 | $87.71 | $102.03 | 1,200 |
| 2022-08-22 | $88.22 | $102.62 | 5,100 |
| 2022-08-19 | $92.24 | $107.29 | 3,500 |
| 2022-08-18 | $92.05 | $107.07 | 2,000 |
| 2022-08-17 | $92.50 | $107.60 | 1,600 |
| 2022-08-16 | $93.01 | $108.19 | 1,600 |
| 2022-08-15 | $95.58 | $111.18 | 6,600 |
| 2022-08-12 | $95.01 | $110.52 | 2,400 |
| 2022-08-11 | $95.21 | $110.75 | 5,200 |
| 2022-08-10 | $94.40 | $109.81 | 32,300 |
| 2022-08-09 | $93.34 | $108.57 | 2,400 |
| 2022-08-08 | $93.89 | $109.21 | 5,200 |
| 2022-08-05 | $93.50 | $108.76 | 7,400 |
| 2022-08-04 | $94.66 | $110.11 | 66,300 |
| 2022-08-03 | $91.98 | $106.99 | 2,700 |
| 2022-08-02 | $90.54 | $105.32 | 1,600 |
| 2022-08-01 | $93.15 | $108.35 | 6,700 |
| 2022-07-29 | $91.93 | $106.93 | 39,800 |
| 2022-07-28 | $90.69 | $105.49 | 83,900 |
| 2022-07-27 | $90.50 | $105.27 | 103,900 |
| 2022-07-26 | $90.02 | $104.71 | 103,600 |
| 2022-07-25 | $93.49 | $108.75 | 6,800 |
| 2022-07-22 | $93.98 | $109.32 | 114,100 |
| 2022-07-21 | $90.01 | $104.70 | 103,000 |
| 2022-07-20 | $90.95 | $105.79 | 2,200 |
| 2022-07-19 | $90.44 | $105.20 | 3,800 |
| 2022-07-18 | $89.70 | $104.34 | 7,800 |
| 2022-07-15 | $87.38 | $101.64 | 10,700 |
| 2022-07-14 | $84.72 | $98.55 | 4,800 |
| 2022-07-13 | $85.60 | $99.57 | 2,800 |
| 2022-07-12 | $86.62 | $100.76 | 48,500 |
| 2022-07-11 | $88.44 | $102.87 | 5,400 |
| 2022-07-08 | $90.32 | $105.06 | 4,100 |
| 2022-07-07 | $90.25 | $104.98 | 3,100 |
| 2022-07-06 | $88.95 | $103.47 | 2,400 |
| 2022-07-05 | $87.56 | $101.85 | 10,000 |
| 2022-07-01 | $89.24 | $103.80 | 11,300 |
| 2022-06-30 | $89.61 | $104.24 | 31,100 |
| 2022-06-29 | $93.64 | $108.92 | 4,200 |
| 2022-06-28 | $97.38 | $113.27 | 4,800 |
| 2022-06-27 | $98.37 | $114.42 | 168,800 |
| 2022-06-24 | $96.27 | $111.98 | 105,500 |
| 2022-06-23 | $93.20 | $108.41 | 4,400 |
| 2022-06-22 | $93.57 | $108.84 | 3,900 |
| 2022-06-21 | $93.24 | $108.46 | 45,500 |
| 2022-06-17 | $92.73 | $107.86 | 76,100 |
| 2022-06-16 | $92.58 | $107.69 | 5,200 |
| 2022-06-15 | $91.93 | $106.93 | 11,300 |
| 2022-06-14 | $90.25 | $104.98 | 192,500 |
| 2022-06-13 | $90.34 | $105.08 | 51,000 |
| 2022-06-10 | $93.89 | $109.21 | 2,200 |
| 2022-06-09 | $96.56 | $112.32 | 1,900 |
| 2022-06-08 | $99.26 | $115.46 | 1,300 |
| 2022-06-07 | $101.56 | $118.14 | 4,000 |
| 2022-06-06 | $100.48 | $116.88 | 6,200 |
| 2022-06-03 | $99.45 | $115.68 | 3,400 |
| 2022-06-02 | $100.25 | $116.61 | 5,900 |
| 2022-06-01 | $98.51 | $114.59 | 1,700 |
| 2022-05-31 | $100.10 | $116.44 | 5,600 |
| 2022-05-27 | $101.00 | $117.48 | 5,400 |
| 2022-05-26 | $97.72 | $113.67 | 46,900 |
| 2022-05-25 | $96.52 | $112.27 | 4,700 |
| 2022-05-24 | $98.28 | $114.32 | 27,000 |
| 2022-05-23 | $98.72 | $114.83 | 21,200 |
| 2022-05-20 | $94.65 | $110.10 | 190,300 |
| 2022-05-19 | $96.46 | $112.20 | 4,700 |
| 2022-05-18 | $93.56 | $105.85 | 4,400 |
| 2022-05-17 | $98.14 | $111.03 | 3,900 |
| 2022-05-16 | $95.07 | $107.56 | 4,200 |
| 2022-05-13 | $97.88 | $110.73 | 7,200 |
| 2022-05-12 | $95.83 | $108.42 | 158,000 |
| 2022-05-11 | $95.89 | $108.48 | 48,800 |
| 2022-05-10 | $96.24 | $108.88 | 4,800 |
| 2022-05-09 | $93.98 | $106.32 | 11,100 |
| 2022-05-06 | $96.00 | $108.61 | 5,900 |
| 2022-05-05 | $98.89 | $111.88 | 5,000 |
| 2022-05-04 | $101.74 | $115.10 | 2,200 |
| 2022-05-03 | $98.33 | $111.24 | 13,700 |
| 2022-05-02 | $101.38 | $114.69 | 6,500 |
| 2022-04-29 | $101.73 | $115.09 | 71,900 |
| 2022-04-28 | $101.20 | $114.49 | 53,400 |
| 2022-04-27 | $99.39 | $112.44 | 58,400 |
| 2022-04-26 | $99.50 | $112.57 | 2,500 |
| 2022-04-25 | $103.28 | $116.84 | 3,800 |
| 2022-04-22 | $104.00 | $117.66 | 413,600 |
| 2022-04-21 | $108.90 | $123.20 | 1,300 |
| 2022-04-20 | $105.75 | $119.64 | 32,100 |
| 2022-04-19 | $103.75 | $117.38 | 54,200 |
| 2022-04-18 | $104.68 | $118.43 | 5,100 |
| 2022-04-14 | $103.79 | $117.42 | 4,600 |
| 2022-04-13 | $103.42 | $117.00 | 6,900 |
| 2022-04-12 | $105.45 | $119.30 | 5,900 |
| 2022-04-11 | $107.45 | $121.56 | 1,300 |
| 2022-04-08 | $108.03 | $122.22 | 1,600 |
| 2022-04-07 | $108.04 | $122.23 | 1,800 |
| 2022-04-06 | $108.40 | $122.64 | 2,100 |
| 2022-04-05 | $109.71 | $124.12 | 16,700 |
| 2022-04-04 | $112.00 | $126.71 | 4,000 |
| 2022-04-01 | $113.42 | $128.32 | 700 |
| 2022-03-31 | $108.95 | $123.26 | 1,500 |
| 2022-03-30 | $112.23 | $126.97 | 31,500 |
| 2022-03-29 | $113.23 | $128.10 | 2,500 |
| 2022-03-28 | $108.00 | $122.18 | 2,100 |
| 2022-03-25 | $108.05 | $122.24 | 1,300 |
| 2022-03-24 | $109.68 | $124.08 | 1,200 |
| 2022-03-23 | $111.93 | $126.63 | 1,200 |
| 2022-03-22 | $113.27 | $128.15 | 28,500 |
| 2022-03-21 | $111.70 | $126.37 | 3,100 |
| 2022-03-18 | $110.33 | $124.82 | 3,500 |
| 2022-03-17 | $116.31 | $131.59 | 2,600 |
| 2022-03-16 | $111.06 | $125.65 | 25,500 |
| 2022-03-15 | $107.26 | $121.35 | 25,200 |
| 2022-03-14 | $110.27 | $124.75 | 38,300 |
| 2022-03-11 | $108.10 | $122.30 | 30,700 |
| 2022-03-10 | $109.47 | $123.85 | 42,300 |
| 2022-03-09 | $112.42 | $127.18 | 29,100 |
| 2022-03-08 | $107.00 | $121.05 | 30,000 |
| 2022-03-07 | $104.08 | $117.75 | 16,400 |
| 2022-03-04 | $104.08 | $117.75 | 26,500 |
| 2022-03-03 | $113.42 | $128.32 | 2,600 |
| 2022-03-02 | $112.50 | $127.27 | 28,800 |
| 2022-03-01 | $110.00 | $124.45 | 24,800 |
| 2022-02-28 | $111.25 | $125.86 | 3,900 |
| 2022-02-25 | $113.50 | $128.41 | 3,100 |
| 2022-02-24 | $111.80 | $126.48 | 4,700 |
| 2022-02-23 | $110.82 | $125.37 | 20,700 |
| 2022-02-22 | $111.58 | $126.23 | 3,300 |
| 2022-02-18 | $116.61 | $131.92 | 1,100 |
| 2022-02-17 | $121.42 | $137.37 | 1,700 |
| 2022-02-16 | $120.67 | $136.52 | 1,000 |
| 2022-02-15 | $120.00 | $135.76 | 2,500 |
| 2022-02-14 | $118.72 | $134.31 | 7,900 |
| 2022-02-11 | $120.02 | $135.78 | 3,000 |
| 2022-02-10 | $126.56 | $143.18 | 1,100 |
| 2022-02-09 | $126.53 | $143.15 | 27,700 |
| 2022-02-08 | $123.00 | $139.15 | 15,600 |
| 2022-02-07 | $126.35 | $142.94 | 1,900 |
| 2022-02-04 | $123.69 | $139.93 | 4,500 |
| 2022-02-03 | $124.14 | $140.44 | 29,000 |
| 2022-02-02 | $125.10 | $141.53 | 59,300 |
| 2022-02-01 | $126.93 | $143.60 | 48,400 |
| 2022-01-31 | $124.55 | $140.91 | 28,800 |
| 2022-01-28 | $119.91 | $135.66 | 23,000 |
| 2022-01-27 | $123.67 | $139.91 | 6,600 |
| 2022-01-26 | $133.42 | $150.94 | 17,400 |
| 2022-01-25 | $133.44 | $150.96 | 3,400 |
| 2022-01-24 | $131.08 | $148.29 | 10,500 |
| 2022-01-21 | $138.12 | $156.26 | 3,400 |
| 2022-01-20 | $137.60 | $155.67 | 4,900 |
| 2022-01-19 | $137.05 | $155.05 | 1,300 |
| 2022-01-18 | $137.57 | $155.64 | 8,800 |
| 2022-01-14 | $137.96 | $156.08 | 16,100 |
| 2022-01-13 | $139.23 | $157.52 | 3,300 |
| 2022-01-12 | $139.58 | $157.91 | 1,800 |
| 2022-01-11 | $138.10 | $156.24 | 13,200 |
| 2022-01-10 | $138.03 | $156.16 | 10,300 |
| 2022-01-07 | $138.20 | $156.35 | 52,200 |
| 2022-01-06 | $136.74 | $154.70 | 25,400 |
| 2022-01-05 | $139.60 | $157.93 | 23,200 |
| 2022-01-04 | $139.71 | $158.06 | 22,600 |
| 2022-01-03 | $141.12 | $159.65 | 12,600 |