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
- 1998-10-07 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 | $54.92 | $160.60 | 5,700 |
| 2022-12-29 | $55.30 | $161.71 | 5,500 |
| 2022-12-28 | $54.34 | $158.90 | 8,100 |
| 2022-12-27 | $54.64 | $159.78 | 23,900 |
| 2022-12-23 | $54.51 | $159.40 | 7,500 |
| 2022-12-22 | $54.51 | $159.40 | 4,500 |
| 2022-12-21 | $54.36 | $158.96 | 15,900 |
| 2022-12-20 | $54.07 | $158.11 | 22,800 |
| 2022-12-19 | $53.59 | $156.71 | 5,600 |
| 2022-12-16 | $53.64 | $156.86 | 5,100 |
| 2022-12-15 | $54.95 | $160.69 | 6,500 |
| 2022-12-14 | $55.16 | $161.30 | 2,700 |
| 2022-12-13 | $55.00 | $160.83 | 4,900 |
| 2022-12-12 | $54.52 | $159.43 | 4,500 |
| 2022-12-09 | $54.89 | $160.51 | 3,600 |
| 2022-12-08 | $54.48 | $159.31 | 9,000 |
| 2022-12-07 | $54.13 | $158.29 | 5,600 |
| 2022-12-06 | $54.55 | $159.52 | 5,600 |
| 2022-12-05 | $53.80 | $157.32 | 4,500 |
| 2022-12-02 | $54.62 | $159.72 | 2,800 |
| 2022-12-01 | $55.08 | $161.07 | 6,900 |
| 2022-11-30 | $53.93 | $157.70 | 11,500 |
| 2022-11-29 | $53.03 | $155.07 | 9,600 |
| 2022-11-28 | $53.54 | $156.56 | 8,300 |
| 2022-11-25 | $53.26 | $155.74 | 900 |
| 2022-11-23 | $53.26 | $155.74 | 5,100 |
| 2022-11-22 | $52.76 | $154.28 | 15,700 |
| 2022-11-21 | $52.98 | $154.93 | 9,400 |
| 2022-11-18 | $52.60 | $153.81 | 7,200 |
| 2022-11-17 | $52.02 | $152.12 | 9,700 |
| 2022-11-16 | $52.18 | $152.59 | 14,400 |
| 2022-11-15 | $52.29 | $152.91 | 10,900 |
| 2022-11-14 | $52.39 | $153.20 | 8,400 |
| 2022-11-11 | $52.03 | $152.15 | 6,700 |
| 2022-11-10 | $51.96 | $151.94 | 8,700 |
| 2022-11-09 | $50.73 | $148.35 | 10,900 |
| 2022-11-08 | $49.69 | $145.30 | 38,800 |
| 2022-11-07 | $49.95 | $146.07 | 24,100 |
| 2022-11-04 | $49.21 | $143.90 | 21,900 |
| 2022-11-03 | $48.09 | $140.63 | 41,300 |
| 2022-11-02 | $49.34 | $144.28 | 18,200 |
| 2022-11-01 | $48.93 | $143.08 | 32,300 |
| 2022-10-31 | $49.27 | $144.08 | 35,900 |
| 2022-10-28 | $48.95 | $143.14 | 66,200 |
| 2022-10-27 | $48.26 | $141.12 | 70,500 |
| 2022-10-26 | $46.31 | $135.42 | 23,600 |
| 2022-10-25 | $45.79 | $133.90 | 63,600 |
| 2022-10-24 | $45.28 | $132.41 | 50,000 |
| 2022-10-21 | $45.07 | $131.79 | 30,700 |
| 2022-10-20 | $45.26 | $132.35 | 41,500 |
| 2022-10-19 | $45.29 | $132.44 | 30,200 |
| 2022-10-18 | $46.08 | $134.75 | 69,800 |
| 2022-10-17 | $45.77 | $133.84 | 38,200 |
| 2022-10-14 | $44.69 | $130.68 | 63,500 |
| 2022-10-13 | $44.76 | $130.89 | 59,600 |
| 2022-10-12 | $44.70 | $130.71 | 35,600 |
| 2022-10-11 | $45.11 | $131.91 | 86,700 |
| 2022-10-10 | $45.25 | $132.32 | 49,400 |
| 2022-10-07 | $45.30 | $132.47 | 39,200 |
| 2022-10-06 | $45.83 | $134.02 | 30,200 |
| 2022-10-05 | $46.99 | $137.41 | 26,700 |
| 2022-10-04 | $48.22 | $141.01 | 87,800 |
| 2022-10-03 | $47.69 | $139.46 | 37,500 |
| 2022-09-30 | $46.83 | $136.94 | 71,200 |
| 2022-09-29 | $47.72 | $139.54 | 114,400 |
| 2022-09-28 | $48.38 | $141.47 | 36,500 |
| 2022-09-27 | $47.73 | $139.57 | 150,300 |
| 2022-09-26 | $47.57 | $139.11 | 66,500 |
| 2022-09-23 | $48.89 | $142.97 | 31,300 |
| 2022-09-22 | $49.69 | $145.30 | 34,400 |
| 2022-09-21 | $49.70 | $145.33 | 19,800 |
| 2022-09-20 | $50.14 | $146.62 | 40,800 |
| 2022-09-19 | $51.65 | $151.04 | 29,400 |
| 2022-09-16 | $51.96 | $151.94 | 19,300 |
| 2022-09-15 | $51.54 | $150.71 | 20,200 |
| 2022-09-14 | $51.44 | $150.42 | 27,400 |
| 2022-09-13 | $51.59 | $150.86 | 25,000 |
| 2022-09-12 | $52.08 | $152.29 | 39,200 |
| 2022-09-09 | $51.45 | $150.45 | 27,400 |
| 2022-09-08 | $50.53 | $147.76 | 59,400 |
| 2022-09-07 | $50.85 | $148.70 | 46,800 |
| 2022-09-06 | $51.03 | $149.22 | 46,000 |
| 2022-09-02 | $51.42 | $150.36 | 22,200 |
| 2022-09-01 | $51.67 | $151.09 | 39,200 |
| 2022-08-31 | $51.62 | $150.95 | 39,600 |
| 2022-08-30 | $52.30 | $152.94 | 28,000 |
| 2022-08-29 | $53.05 | $155.13 | 32,300 |
| 2022-08-26 | $52.18 | $152.59 | 22,300 |
| 2022-08-25 | $53.00 | $154.98 | 7,500 |
| 2022-08-24 | $52.68 | $154.05 | 26,400 |
| 2022-08-23 | $52.97 | $154.90 | 27,300 |
| 2022-08-22 | $53.29 | $155.83 | 36,500 |
| 2022-08-19 | $53.44 | $156.27 | 9,700 |
| 2022-08-18 | $53.73 | $157.12 | 11,100 |
| 2022-08-17 | $53.32 | $155.92 | 7,000 |
| 2022-08-16 | $53.67 | $156.94 | 20,600 |
| 2022-08-15 | $53.44 | $156.27 | 20,000 |
| 2022-08-12 | $53.64 | $156.86 | 10,500 |
| 2022-08-11 | $54.05 | $158.05 | 6,900 |
| 2022-08-10 | $53.69 | $157.00 | 18,100 |
| 2022-08-09 | $53.82 | $157.38 | 40,500 |
| 2022-08-08 | $53.04 | $155.10 | 25,500 |
| 2022-08-05 | $53.47 | $156.36 | 16,200 |
| 2022-08-04 | $52.71 | $154.14 | 8,100 |
| 2022-08-03 | $52.56 | $153.70 | 14,100 |
| 2022-08-02 | $53.93 | $157.70 | 27,000 |
| 2022-08-01 | $53.89 | $157.59 | 21,400 |
| 2022-07-29 | $54.03 | $158.00 | 9,600 |
| 2022-07-28 | $53.16 | $155.45 | 14,300 |
| 2022-07-27 | $53.73 | $157.12 | 15,700 |
| 2022-07-26 | $53.97 | $157.82 | 29,900 |
| 2022-07-25 | $53.68 | $156.97 | 24,400 |
| 2022-07-22 | $53.18 | $155.51 | 18,400 |
| 2022-07-21 | $53.26 | $155.74 | 11,100 |
| 2022-07-20 | $53.72 | $157.09 | 14,300 |
| 2022-07-19 | $54.26 | $158.67 | 18,700 |
| 2022-07-18 | $53.91 | $157.65 | 25,800 |
| 2022-07-15 | $53.64 | $156.86 | 13,600 |
| 2022-07-14 | $53.45 | $156.30 | 13,300 |
| 2022-07-13 | $54.24 | $158.61 | 15,100 |
| 2022-07-12 | $53.96 | $157.79 | 19,300 |
| 2022-07-11 | $53.83 | $157.41 | 21,800 |
| 2022-07-08 | $54.50 | $159.37 | 17,700 |
| 2022-07-07 | $54.20 | $158.49 | 24,700 |
| 2022-07-06 | $53.55 | $156.59 | 46,600 |
| 2022-07-05 | $54.30 | $158.79 | 16,800 |
| 2022-07-01 | $54.82 | $160.31 | 8,400 |
| 2022-06-30 | $55.09 | $161.10 | 17,400 |
| 2022-06-29 | $54.55 | $159.52 | 25,700 |
| 2022-06-28 | $54.56 | $159.55 | 37,600 |
| 2022-06-27 | $54.52 | $159.43 | 14,800 |
| 2022-06-24 | $54.56 | $159.55 | 18,300 |
| 2022-06-23 | $53.49 | $156.42 | 22,400 |
| 2022-06-22 | $54.34 | $158.90 | 39,500 |
| 2022-06-21 | $53.81 | $157.35 | 23,100 |
| 2022-06-17 | $53.33 | $155.95 | 28,400 |
| 2022-06-16 | $53.79 | $157.29 | 31,800 |
| 2022-06-15 | $53.26 | $155.74 | 37,100 |
| 2022-06-14 | $52.93 | $154.78 | 30,200 |
| 2022-06-13 | $53.48 | $156.39 | 22,300 |
| 2022-06-10 | $54.61 | $159.69 | 43,700 |
| 2022-06-09 | $56.43 | $165.01 | 7,100 |
| 2022-06-08 | $57.04 | $166.80 | 11,200 |
| 2022-06-07 | $57.89 | $169.28 | 15,800 |
| 2022-06-06 | $59.00 | $172.53 | 4,700 |
| 2022-06-03 | $59.72 | $174.63 | 7,700 |
| 2022-06-02 | $59.23 | $173.20 | 11,300 |
| 2022-06-01 | $59.08 | $172.76 | 9,200 |
| 2022-05-31 | $59.16 | $173.00 | 16,200 |
| 2022-05-27 | $59.94 | $175.28 | 3,800 |
| 2022-05-26 | $59.84 | $174.99 | 12,400 |
| 2022-05-25 | $59.53 | $174.08 | 7,800 |
| 2022-05-24 | $59.80 | $174.87 | 14,700 |
| 2022-05-23 | $58.38 | $170.72 | 9,100 |
| 2022-05-20 | $58.24 | $170.31 | 8,300 |
| 2022-05-19 | $57.95 | $169.46 | 10,700 |
| 2022-05-18 | $57.86 | $169.20 | 13,700 |
| 2022-05-17 | $58.44 | $170.89 | 12,200 |
| 2022-05-16 | $57.92 | $169.37 | 8,400 |
| 2022-05-13 | $57.91 | $169.34 | 7,100 |
| 2022-05-12 | $58.19 | $170.16 | 9,100 |
| 2022-05-11 | $58.01 | $169.63 | 20,900 |
| 2022-05-10 | $58.37 | $170.69 | 20,400 |
| 2022-05-09 | $57.87 | $169.23 | 12,500 |
| 2022-05-06 | $59.22 | $173.17 | 17,800 |
| 2022-05-05 | $59.25 | $173.26 | 9,600 |
| 2022-05-04 | $60.62 | $177.27 | 14,200 |
| 2022-05-03 | $59.67 | $174.49 | 19,300 |
| 2022-05-02 | $59.06 | $172.70 | 15,200 |
| 2022-04-29 | $58.92 | $172.30 | 13,600 |
| 2022-04-28 | $59.13 | $172.91 | 21,200 |
| 2022-04-27 | $57.76 | $168.90 | 12,800 |
| 2022-04-26 | $58.99 | $172.50 | 14,900 |
| 2022-04-25 | $58.88 | $172.18 | 13,500 |
| 2022-04-22 | $58.28 | $170.42 | 7,700 |
| 2022-04-21 | $58.34 | $170.60 | 14,100 |
| 2022-04-20 | $59.62 | $174.34 | 5,800 |
| 2022-04-19 | $59.96 | $175.34 | 8,800 |
| 2022-04-18 | $60.67 | $177.41 | 4,700 |
| 2022-04-14 | $61.07 | $178.58 | 2,600 |
| 2022-04-13 | $61.04 | $178.49 | 5,700 |
| 2022-04-12 | $60.70 | $177.50 | 6,900 |
| 2022-04-11 | $60.85 | $177.94 | 4,900 |
| 2022-04-08 | $59.84 | $174.99 | 4,800 |
| 2022-04-07 | $59.30 | $173.41 | 7,200 |
| 2022-04-06 | $58.27 | $170.39 | 16,600 |
| 2022-04-05 | $57.94 | $169.43 | 7,700 |
| 2022-04-04 | $58.00 | $169.61 | 6,600 |
| 2022-04-01 | $58.20 | $170.19 | 13,700 |
| 2022-03-31 | $60.53 | $170.08 | 6,900 |
| 2022-03-30 | $61.29 | $172.21 | 5,500 |
| 2022-03-29 | $60.75 | $170.69 | 5,600 |
| 2022-03-28 | $60.56 | $170.16 | 2,400 |
| 2022-03-25 | $60.52 | $170.05 | 3,500 |
| 2022-03-24 | $60.34 | $169.54 | 3,400 |
| 2022-03-23 | $59.81 | $168.05 | 8,200 |
| 2022-03-22 | $59.42 | $166.96 | 15,200 |
| 2022-03-21 | $59.76 | $167.91 | 7,700 |
| 2022-03-18 | $59.03 | $165.86 | 6,400 |
| 2022-03-17 | $59.20 | $166.34 | 9,300 |
| 2022-03-16 | $58.58 | $164.60 | 10,500 |
| 2022-03-15 | $59.08 | $166.00 | 24,200 |
| 2022-03-14 | $58.51 | $164.40 | 12,600 |
| 2022-03-11 | $58.76 | $165.10 | 8,200 |
| 2022-03-10 | $59.63 | $167.55 | 8,900 |
| 2022-03-09 | $59.76 | $167.91 | 13,400 |
| 2022-03-08 | $59.75 | $167.88 | 17,300 |
| 2022-03-07 | $60.17 | $169.06 | 21,500 |
| 2022-03-04 | $60.29 | $169.40 | 5,000 |
| 2022-03-03 | $61.08 | $171.62 | 7,300 |
| 2022-03-02 | $60.49 | $169.96 | 6,900 |
| 2022-03-01 | $60.89 | $171.09 | 13,700 |
| 2022-02-28 | $59.87 | $168.22 | 10,900 |
| 2022-02-25 | $59.31 | $166.65 | 7,900 |
| 2022-02-24 | $58.30 | $163.81 | 17,100 |
| 2022-02-23 | $59.57 | $167.38 | 10,200 |
| 2022-02-22 | $59.34 | $166.73 | 6,400 |
| 2022-02-18 | $59.63 | $167.55 | 4,300 |
| 2022-02-17 | $59.10 | $166.06 | 24,900 |
| 2022-02-16 | $59.45 | $167.04 | 5,000 |
| 2022-02-15 | $59.19 | $166.31 | 5,900 |
| 2022-02-14 | $59.08 | $166.00 | 8,600 |
| 2022-02-11 | $59.12 | $166.11 | 7,000 |
| 2022-02-10 | $59.51 | $167.21 | 3,600 |
| 2022-02-09 | $59.08 | $166.00 | 7,400 |
| 2022-02-08 | $58.84 | $165.33 | 6,400 |
| 2022-02-07 | $58.47 | $164.29 | 5,900 |
| 2022-02-04 | $58.30 | $163.81 | 11,000 |
| 2022-02-03 | $58.17 | $163.44 | 6,200 |
| 2022-02-02 | $57.34 | $161.11 | 10,200 |
| 2022-02-01 | $57.20 | $160.72 | 14,000 |
| 2022-01-31 | $57.14 | $160.55 | 8,500 |
| 2022-01-28 | $57.35 | $161.14 | 9,600 |
| 2022-01-27 | $56.71 | $159.34 | 12,700 |
| 2022-01-26 | $56.62 | $159.09 | 16,000 |
| 2022-01-25 | $57.79 | $162.38 | 20,200 |
| 2022-01-24 | $56.74 | $159.43 | 13,100 |
| 2022-01-21 | $56.73 | $159.40 | 14,600 |
| 2022-01-20 | $56.48 | $158.70 | 15,000 |
| 2022-01-19 | $56.61 | $159.06 | 7,700 |
| 2022-01-18 | $56.64 | $159.15 | 9,500 |
| 2022-01-14 | $56.59 | $159.01 | 3,800 |
| 2022-01-13 | $56.62 | $159.09 | 11,200 |
| 2022-01-12 | $56.14 | $157.74 | 14,100 |
| 2022-01-11 | $56.31 | $158.22 | 7,600 |
| 2022-01-10 | $56.12 | $157.68 | 10,100 |
| 2022-01-07 | $55.83 | $156.87 | 3,900 |
| 2022-01-06 | $55.63 | $156.31 | 10,500 |
| 2022-01-05 | $55.79 | $156.76 | 6,000 |
| 2022-01-04 | $56.07 | $157.54 | 5,500 |
| 2022-01-03 | $56.44 | $158.58 | 6,100 |