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
- 2008-04-09 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 | $96.28 | $131.06 | 400 |
| 2022-12-29 | $96.25 | $131.02 | 0 |
| 2022-12-28 | $96.25 | $131.02 | 2,200 |
| 2022-12-27 | $94.50 | $128.64 | 2,100 |
| 2022-12-23 | $97.19 | $132.30 | 0 |
| 2022-12-22 | $97.19 | $132.30 | 600 |
| 2022-12-21 | $97.57 | $132.82 | 8,100 |
| 2022-12-20 | $91.40 | $124.42 | 11,000 |
| 2022-12-19 | $93.44 | $127.19 | 2,800 |
| 2022-12-16 | $92.25 | $125.57 | 800 |
| 2022-12-15 | $93.65 | $127.48 | 400 |
| 2022-12-14 | $94.45 | $128.57 | 5,800 |
| 2022-12-13 | $92.00 | $125.23 | 0 |
| 2022-12-12 | $92.00 | $125.23 | 400 |
| 2022-12-09 | $94.20 | $128.23 | 50,400 |
| 2022-12-08 | $95.05 | $129.38 | 15,800 |
| 2022-12-07 | $94.43 | $128.54 | 82,000 |
| 2022-12-06 | $97.08 | $132.15 | 2,300 |
| 2022-12-05 | $88.85 | $120.95 | 0 |
| 2022-12-02 | $88.85 | $120.95 | 600 |
| 2022-12-01 | $95.30 | $129.73 | 1,200 |
| 2022-11-30 | $90.25 | $122.85 | 600 |
| 2022-11-29 | $90.25 | $122.85 | 5,300 |
| 2022-11-28 | $89.79 | $122.22 | 1,000 |
| 2022-11-25 | $90.09 | $122.63 | 1,900 |
| 2022-11-23 | $89.65 | $122.03 | 2,800 |
| 2022-11-22 | $89.65 | $122.03 | 353,400 |
| 2022-11-21 | $87.60 | $119.24 | 100 |
| 2022-11-18 | $87.60 | $119.24 | 10,000 |
| 2022-11-17 | $85.81 | $116.81 | 500 |
| 2022-11-16 | $86.87 | $118.25 | 88,900 |
| 2022-11-15 | $87.96 | $119.73 | 800 |
| 2022-11-14 | $88.20 | $120.06 | 200,300 |
| 2022-11-11 | $89.63 | $122.01 | 50,100 |
| 2022-11-10 | $89.63 | $122.01 | 1,500 |
| 2022-11-09 | $88.80 | $120.88 | 0 |
| 2022-11-08 | $88.80 | $120.88 | 16,700 |
| 2022-11-07 | $86.10 | $117.20 | 10,100 |
| 2022-11-04 | $87.10 | $118.56 | 3,800 |
| 2022-11-03 | $86.75 | $118.09 | 1,500 |
| 2022-11-02 | $87.11 | $118.58 | 9,100 |
| 2022-11-01 | $89.20 | $121.42 | 600 |
| 2022-10-31 | $82.65 | $112.51 | 8,100 |
| 2022-10-28 | $84.79 | $115.42 | 1,000 |
| 2022-10-27 | $83.45 | $113.59 | 55,100 |
| 2022-10-26 | $83.45 | $113.59 | 53,100 |
| 2022-10-25 | $81.90 | $111.48 | 50,400 |
| 2022-10-24 | $82.75 | $112.64 | 50,400 |
| 2022-10-21 | $80.60 | $109.72 | 900 |
| 2022-10-20 | $80.11 | $109.05 | 720,600 |
| 2022-10-19 | $80.11 | $109.05 | 83,700 |
| 2022-10-18 | $80.11 | $109.05 | 900 |
| 2022-10-17 | $81.35 | $110.74 | 1,000 |
| 2022-10-14 | $80.81 | $110.00 | 600 |
| 2022-10-13 | $75.56 | $102.85 | 500 |
| 2022-10-12 | $76.93 | $104.72 | 100 |
| 2022-10-11 | $76.93 | $104.72 | 0 |
| 2022-10-10 | $76.93 | $104.72 | 3,200 |
| 2022-10-07 | $77.01 | $104.83 | 300 |
| 2022-10-06 | $82.99 | $112.97 | 50,000 |
| 2022-10-05 | $82.99 | $112.97 | 50,600 |
| 2022-10-04 | $82.99 | $112.97 | 1,900 |
| 2022-10-03 | $76.16 | $103.67 | 1,800 |
| 2022-09-30 | $76.16 | $103.67 | 50,200 |
| 2022-09-29 | $76.25 | $103.79 | 2,400 |
| 2022-09-28 | $75.83 | $103.22 | 168,800 |
| 2022-09-27 | $75.83 | $103.22 | 0 |
| 2022-09-26 | $75.83 | $103.22 | 267,700 |
| 2022-09-23 | $73.36 | $99.86 | 2,800 |
| 2022-09-22 | $76.00 | $103.45 | 50,800 |
| 2022-09-21 | $77.73 | $105.81 | 18,500 |
| 2022-09-20 | $78.16 | $106.39 | 300 |
| 2022-09-19 | $78.16 | $106.39 | 1,200 |
| 2022-09-16 | $79.51 | $108.23 | 1,300 |
| 2022-09-15 | $79.51 | $108.23 | 600 |
| 2022-09-14 | $83.70 | $113.93 | 1,200 |
| 2022-09-13 | $80.93 | $110.16 | 300 |
| 2022-09-12 | $79.51 | $108.23 | 1,700 |
| 2022-09-09 | $79.67 | $108.45 | 1,200 |
| 2022-09-08 | $76.26 | $103.81 | 800 |
| 2022-09-07 | $76.76 | $104.49 | 700 |
| 2022-09-06 | $79.15 | $107.74 | 278,500 |
| 2022-09-02 | $78.56 | $106.94 | 700 |
| 2022-09-01 | $79.00 | $107.54 | 127,100 |
| 2022-08-31 | $81.85 | $111.42 | 1,800 |
| 2022-08-30 | $79.66 | $108.44 | 2,300 |
| 2022-08-29 | $79.61 | $108.37 | 800 |
| 2022-08-26 | $79.61 | $108.37 | 1,600,300 |
| 2022-08-25 | $76.90 | $104.68 | 400 |
| 2022-08-24 | $79.67 | $108.45 | 43,000 |
| 2022-08-23 | $85.00 | $115.70 | 127,700 |
| 2022-08-22 | $83.54 | $113.72 | 64,800 |
| 2022-08-19 | $81.00 | $110.26 | 400 |
| 2022-08-18 | $81.86 | $111.43 | 79,300 |
| 2022-08-17 | $84.25 | $114.68 | 5,800 |
| 2022-08-16 | $89.51 | $121.84 | 31,700 |
| 2022-08-15 | $84.46 | $114.97 | 3,400 |
| 2022-08-12 | $90.09 | $122.63 | 143,200 |
| 2022-08-11 | $86.50 | $117.75 | 1,814,900 |
| 2022-08-10 | $87.40 | $118.97 | 10,600 |
| 2022-08-09 | $99.70 | $135.71 | 500,600 |
| 2022-08-08 | $100.50 | $136.80 | 0 |
| 2022-08-05 | $100.50 | $136.80 | 18,700 |
| 2022-08-04 | $97.42 | $132.61 | 0 |
| 2022-08-03 | $97.42 | $132.61 | 800 |
| 2022-08-02 | $100.79 | $137.20 | 1,300 |
| 2022-08-01 | $97.00 | $132.04 | 300 |
| 2022-07-29 | $100.94 | $137.40 | 800 |
| 2022-07-28 | $97.16 | $132.26 | 600 |
| 2022-07-27 | $97.16 | $132.26 | 900 |
| 2022-07-26 | $98.78 | $134.46 | 0 |
| 2022-07-25 | $98.78 | $134.46 | 0 |
| 2022-07-22 | $98.78 | $134.46 | 3,400 |
| 2022-07-21 | $102.34 | $139.31 | 200 |
| 2022-07-20 | $104.84 | $142.71 | 500 |
| 2022-07-19 | $102.34 | $139.31 | 100 |
| 2022-07-18 | $102.34 | $139.31 | 0 |
| 2022-07-15 | $102.34 | $139.31 | 1,000 |
| 2022-07-14 | $97.80 | $133.13 | 1,900 |
| 2022-07-13 | $99.16 | $134.98 | 300 |
| 2022-07-12 | $101.35 | $137.96 | 0 |
| 2022-07-11 | $101.35 | $137.96 | 106,000 |
| 2022-07-08 | $99.66 | $135.66 | 1,000 |
| 2022-07-07 | $99.91 | $136.00 | 500 |
| 2022-07-06 | $103.00 | $140.21 | 0 |
| 2022-07-05 | $103.00 | $140.21 | 1,100 |
| 2022-07-01 | $108.84 | $148.16 | 0 |
| 2022-06-30 | $108.84 | $148.16 | 32,700 |
| 2022-06-29 | $108.84 | $148.16 | 500 |
| 2022-06-28 | $108.84 | $148.16 | 800 |
| 2022-06-27 | $108.84 | $148.16 | 1,100 |
| 2022-06-24 | $104.50 | $142.25 | 1,600 |
| 2022-06-23 | $96.75 | $131.70 | 600 |
| 2022-06-22 | $96.75 | $131.70 | 1,300 |
| 2022-06-21 | $96.75 | $131.70 | 900 |
| 2022-06-17 | $100.70 | $137.08 | 2,000 |
| 2022-06-16 | $97.16 | $132.26 | 600 |
| 2022-06-15 | $97.08 | $132.15 | 4,200 |
| 2022-06-14 | $97.00 | $132.04 | 0 |
| 2022-06-13 | $97.00 | $132.04 | 700 |
| 2022-06-10 | $105.75 | $143.95 | 0 |
| 2022-06-09 | $105.75 | $143.95 | 600 |
| 2022-06-08 | $105.75 | $143.95 | 447,500 |
| 2022-06-07 | $105.75 | $143.95 | 2,400 |
| 2022-06-06 | $105.75 | $143.95 | 0 |
| 2022-06-03 | $105.75 | $143.95 | 400 |
| 2022-06-02 | $106.75 | $145.31 | 1,400 |
| 2022-06-01 | $109.67 | $149.29 | 500 |
| 2022-05-31 | $107.25 | $145.99 | 2,400 |
| 2022-05-27 | $109.40 | $148.92 | 216,300 |
| 2022-05-26 | $109.50 | $149.05 | 0 |
| 2022-05-25 | $109.50 | $149.05 | 800 |
| 2022-05-24 | $109.00 | $148.37 | 400 |
| 2022-05-23 | $109.00 | $148.37 | 100 |
| 2022-05-20 | $112.50 | $153.14 | 400 |
| 2022-05-19 | $102.15 | $139.05 | 0 |
| 2022-05-18 | $102.15 | $139.05 | 700 |
| 2022-05-17 | $101.58 | $138.27 | 0 |
| 2022-05-16 | $101.58 | $138.27 | 0 |
| 2022-05-13 | $101.58 | $138.27 | 300 |
| 2022-05-12 | $101.58 | $138.27 | 0 |
| 2022-05-11 | $101.58 | $138.27 | 0 |
| 2022-05-10 | $101.58 | $138.27 | 800 |
| 2022-05-09 | $101.58 | $138.27 | 0 |
| 2022-05-06 | $101.58 | $138.27 | 1,600 |
| 2022-05-05 | $103.98 | $136.79 | 804 |
| 2022-05-04 | $104.81 | $137.87 | 0 |
| 2022-05-03 | $104.81 | $137.87 | 0 |
| 2022-05-02 | $104.81 | $137.87 | 301 |
| 2022-04-29 | $104.73 | $137.77 | 301 |
| 2022-04-28 | $103.98 | $136.79 | 402 |
| 2022-04-27 | $107.15 | $140.96 | 0 |
| 2022-04-26 | $107.15 | $140.96 | 18,693 |
| 2022-04-25 | $109.12 | $143.55 | 201 |
| 2022-04-22 | $108.84 | $143.17 | 201 |
| 2022-04-21 | $110.20 | $144.97 | 1,005 |
| 2022-04-20 | $111.36 | $146.50 | 0 |
| 2022-04-19 | $111.36 | $146.50 | 603 |
| 2022-04-18 | $112.86 | $148.46 | 0 |
| 2022-04-14 | $112.86 | $148.46 | 402 |
| 2022-04-13 | $109.20 | $143.66 | 1,608 |
| 2022-04-12 | $114.43 | $150.53 | 0 |
| 2022-04-11 | $114.43 | $150.53 | 9,145 |
| 2022-04-08 | $111.37 | $146.51 | 301 |
| 2022-04-07 | $109.45 | $143.99 | 402 |
| 2022-04-06 | $105.67 | $139.01 | 0 |
| 2022-04-05 | $105.67 | $139.01 | 201 |
| 2022-04-04 | $106.47 | $140.06 | 402 |
| 2022-04-01 | $100.08 | $131.65 | 0 |
| 2022-03-31 | $100.08 | $131.65 | 0 |
| 2022-03-30 | $100.08 | $131.65 | 201 |
| 2022-03-29 | $99.16 | $130.45 | 0 |
| 2022-03-28 | $99.16 | $130.45 | 0 |
| 2022-03-25 | $99.16 | $130.45 | 201,000 |
| 2022-03-24 | $99.16 | $130.45 | 0 |
| 2022-03-23 | $99.16 | $130.45 | 603 |
| 2022-03-22 | $99.53 | $130.93 | 201 |
| 2022-03-21 | $99.53 | $130.93 | 1,809 |
| 2022-03-18 | $100.83 | $132.64 | 0 |
| 2022-03-17 | $100.83 | $132.64 | 301 |
| 2022-03-16 | $102.49 | $134.82 | 0 |
| 2022-03-15 | $102.49 | $134.82 | 502 |
| 2022-03-14 | $102.41 | $134.72 | 603 |
| 2022-03-11 | $105.14 | $138.32 | 201 |
| 2022-03-10 | $102.99 | $135.48 | 1,407 |
| 2022-03-09 | $98.81 | $129.98 | 201 |
| 2022-03-08 | $99.30 | $130.63 | 1,507 |
| 2022-03-07 | $99.30 | $130.63 | 301 |
| 2022-03-04 | $92.62 | $121.84 | 502 |
| 2022-03-03 | $98.77 | $129.93 | 102,309 |
| 2022-03-02 | $104.18 | $137.05 | 152,659 |
| 2022-03-01 | $105.27 | $138.49 | 100 |
| 2022-02-28 | $108.91 | $143.27 | 1,608 |
| 2022-02-25 | $108.91 | $143.27 | 51,255 |
| 2022-02-24 | $103.48 | $136.13 | 201,703 |
| 2022-02-23 | $102.69 | $135.08 | 0 |
| 2022-02-22 | $102.69 | $135.08 | 5,125 |
| 2022-02-18 | $101.07 | $132.96 | 301 |
| 2022-02-17 | $108.13 | $142.24 | 603 |
| 2022-02-16 | $107.63 | $141.59 | 70,350 |
| 2022-02-15 | $107.63 | $141.59 | 0 |
| 2022-02-14 | $107.63 | $141.59 | 13,467 |
| 2022-02-11 | $107.63 | $141.59 | 703 |
| 2022-02-10 | $109.37 | $143.88 | 0 |
| 2022-02-09 | $109.37 | $143.88 | 201 |
| 2022-02-08 | $106.47 | $140.06 | 703 |
| 2022-02-07 | $103.64 | $136.34 | 0 |
| 2022-02-04 | $103.64 | $136.34 | 0 |
| 2022-02-03 | $103.64 | $136.34 | 0 |
| 2022-02-02 | $103.64 | $136.34 | 0 |
| 2022-02-01 | $103.64 | $136.34 | 0 |
| 2022-01-31 | $103.64 | $136.34 | 0 |
| 2022-01-28 | $103.64 | $136.34 | 0 |
| 2022-01-27 | $103.64 | $136.34 | 0 |
| 2022-01-26 | $103.64 | $136.34 | 1,507 |
| 2022-01-25 | $102.49 | $134.82 | 402 |
| 2022-01-24 | $99.50 | $130.90 | 1,206 |
| 2022-01-21 | $103.40 | $136.03 | 502 |
| 2022-01-20 | $104.48 | $137.44 | 301 |
| 2022-01-19 | $104.48 | $137.44 | 0 |
| 2022-01-18 | $104.48 | $137.44 | 3,115 |
| 2022-01-14 | $104.40 | $137.34 | 301 |
| 2022-01-13 | $104.40 | $137.34 | 201 |
| 2022-01-12 | $104.40 | $137.34 | 2,613 |
| 2022-01-11 | $99.34 | $130.69 | 2,713 |
| 2022-01-10 | $101.73 | $133.83 | 603 |
| 2022-01-07 | $101.73 | $133.83 | 502 |
| 2022-01-06 | $99.87 | $131.38 | 804 |
| 2022-01-05 | $101.65 | $133.72 | 402 |
| 2022-01-04 | $98.04 | $128.97 | 0 |
| 2022-01-03 | $98.04 | $128.97 | 301 |