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
- 2006-02-27 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 | $77.00 | $109.05 | 200 |
| 2022-12-29 | $77.00 | $109.05 | 1,500 |
| 2022-12-28 | $78.87 | $111.70 | 600 |
| 2022-12-27 | $78.61 | $111.33 | 1,600 |
| 2022-12-23 | $80.00 | $113.30 | 2,300 |
| 2022-12-22 | $81.01 | $114.73 | 3,500 |
| 2022-12-21 | $82.00 | $116.13 | 6,800 |
| 2022-12-20 | $80.30 | $113.72 | 4,500 |
| 2022-12-19 | $80.01 | $113.31 | 5,800 |
| 2022-12-16 | $83.96 | $118.91 | 3,200 |
| 2022-12-15 | $80.28 | $113.69 | 4,700 |
| 2022-12-14 | $80.50 | $114.01 | 1,100 |
| 2022-12-13 | $78.20 | $110.75 | 2,500 |
| 2022-12-12 | $73.10 | $103.53 | 1,800 |
| 2022-12-09 | $74.29 | $105.21 | 6,500 |
| 2022-12-08 | $73.35 | $103.88 | 2,600 |
| 2022-12-07 | $70.70 | $100.13 | 300 |
| 2022-12-06 | $72.04 | $102.02 | 700 |
| 2022-12-05 | $71.01 | $100.57 | 0 |
| 2022-12-02 | $71.01 | $100.57 | 2,000 |
| 2022-12-01 | $69.09 | $97.85 | 600 |
| 2022-11-30 | $73.00 | $102.85 | 0 |
| 2022-11-29 | $73.00 | $102.85 | 0 |
| 2022-11-28 | $73.00 | $102.85 | 2,900 |
| 2022-11-25 | $70.01 | $98.63 | 0 |
| 2022-11-23 | $70.01 | $98.63 | 700 |
| 2022-11-22 | $72.60 | $102.28 | 1,000 |
| 2022-11-21 | $73.06 | $102.93 | 1,800 |
| 2022-11-18 | $77.91 | $109.76 | 8,200 |
| 2022-11-17 | $74.62 | $105.13 | 1,100 |
| 2022-11-16 | $78.60 | $110.74 | 1,300 |
| 2022-11-15 | $79.50 | $112.00 | 4,500 |
| 2022-11-14 | $78.49 | $110.58 | 2,400 |
| 2022-11-11 | $73.15 | $103.06 | 1,900 |
| 2022-11-10 | $73.51 | $103.56 | 4,300 |
| 2022-11-09 | $76.00 | $107.07 | 4,500 |
| 2022-11-08 | $76.01 | $107.09 | 2,800 |
| 2022-11-07 | $75.46 | $106.31 | 14,000 |
| 2022-11-04 | $68.00 | $95.80 | 7,500 |
| 2022-11-03 | $68.18 | $96.06 | 6,700 |
| 2022-11-02 | $68.79 | $96.91 | 4,200 |
| 2022-11-01 | $66.69 | $93.96 | 3,200 |
| 2022-10-31 | $63.99 | $90.15 | 5,100 |
| 2022-10-28 | $63.00 | $88.76 | 1,400 |
| 2022-10-27 | $60.49 | $85.22 | 1,400 |
| 2022-10-26 | $58.70 | $82.70 | 400 |
| 2022-10-25 | $57.51 | $81.02 | 0 |
| 2022-10-24 | $57.51 | $81.02 | 0 |
| 2022-10-21 | $57.51 | $81.02 | 1,200 |
| 2022-10-20 | $60.41 | $85.11 | 0 |
| 2022-10-19 | $60.41 | $85.11 | 400 |
| 2022-10-18 | $62.95 | $88.69 | 500 |
| 2022-10-17 | $63.60 | $89.60 | 5,500 |
| 2022-10-14 | $62.00 | $87.35 | 5,300 |
| 2022-10-13 | $67.49 | $95.08 | 6,700 |
| 2022-10-12 | $61.04 | $86.00 | 3,700 |
| 2022-10-11 | $59.01 | $83.14 | 5,900 |
| 2022-10-10 | $56.00 | $78.90 | 1,900 |
| 2022-10-07 | $59.50 | $83.83 | 3,000 |
| 2022-10-06 | $65.00 | $91.58 | 5,500 |
| 2022-10-05 | $63.02 | $88.79 | 4,100 |
| 2022-10-04 | $66.15 | $93.20 | 5,900 |
| 2022-10-03 | $63.07 | $88.86 | 3,800 |
| 2022-09-30 | $61.40 | $86.50 | 4,800 |
| 2022-09-29 | $59.14 | $83.32 | 200 |
| 2022-09-28 | $59.00 | $83.12 | 700 |
| 2022-09-27 | $57.50 | $81.01 | 0 |
| 2022-09-26 | $57.50 | $81.01 | 700 |
| 2022-09-23 | $59.02 | $83.15 | 100 |
| 2022-09-22 | $59.99 | $84.52 | 700 |
| 2022-09-21 | $62.04 | $87.41 | 2,900 |
| 2022-09-20 | $62.00 | $87.35 | 2,700 |
| 2022-09-19 | $62.40 | $87.91 | 2,000 |
| 2022-09-16 | $62.05 | $87.42 | 700 |
| 2022-09-15 | $61.00 | $85.94 | 1,500 |
| 2022-09-14 | $60.10 | $84.67 | 1,000 |
| 2022-09-13 | $63.05 | $88.83 | 300 |
| 2022-09-12 | $64.88 | $91.41 | 800 |
| 2022-09-09 | $65.22 | $91.89 | 0 |
| 2022-09-08 | $65.22 | $91.89 | 2,400 |
| 2022-09-07 | $63.97 | $90.12 | 400 |
| 2022-09-06 | $63.44 | $89.38 | 0 |
| 2022-09-02 | $63.44 | $89.38 | 2,100 |
| 2022-09-01 | $60.51 | $85.25 | 2,000 |
| 2022-08-31 | $61.50 | $86.11 | 1,900 |
| 2022-08-30 | $61.25 | $85.76 | 3,100 |
| 2022-08-29 | $60.00 | $84.01 | 200 |
| 2022-08-26 | $61.00 | $85.41 | 700 |
| 2022-08-25 | $61.93 | $86.71 | 700 |
| 2022-08-24 | $63.79 | $89.32 | 2,800 |
| 2022-08-23 | $62.07 | $86.91 | 1,000 |
| 2022-08-22 | $61.00 | $85.41 | 0 |
| 2022-08-19 | $61.00 | $85.41 | 800 |
| 2022-08-18 | $59.20 | $82.89 | 2,100 |
| 2022-08-17 | $59.00 | $82.61 | 400 |
| 2022-08-16 | $58.98 | $82.58 | 0 |
| 2022-08-15 | $58.98 | $82.58 | 500 |
| 2022-08-12 | $59.41 | $83.18 | 200 |
| 2022-08-11 | $61.00 | $85.41 | 0 |
| 2022-08-10 | $61.00 | $85.41 | 800 |
| 2022-08-09 | $61.33 | $85.87 | 7,700 |
| 2022-08-08 | $62.32 | $87.26 | 6,100 |
| 2022-08-05 | $56.90 | $79.67 | 800 |
| 2022-08-04 | $60.10 | $84.15 | 5,400 |
| 2022-08-03 | $61.63 | $86.29 | 3,100 |
| 2022-08-02 | $60.58 | $84.82 | 2,000 |
| 2022-08-01 | $63.95 | $89.54 | 7,300 |
| 2022-07-29 | $61.99 | $86.79 | 400 |
| 2022-07-28 | $58.03 | $81.25 | 0 |
| 2022-07-27 | $58.03 | $81.25 | 0 |
| 2022-07-26 | $58.03 | $81.25 | 0 |
| 2022-07-25 | $58.03 | $81.25 | 0 |
| 2022-07-22 | $58.03 | $81.25 | 0 |
| 2022-07-21 | $58.03 | $81.25 | 0 |
| 2022-07-20 | $58.03 | $81.25 | 0 |
| 2022-07-19 | $58.03 | $81.25 | 0 |
| 2022-07-18 | $58.03 | $81.25 | 0 |
| 2022-07-15 | $58.03 | $81.25 | 0 |
| 2022-07-14 | $58.03 | $81.25 | 100 |
| 2022-07-13 | $60.00 | $84.01 | 100 |
| 2022-07-12 | $58.50 | $81.91 | 0 |
| 2022-07-11 | $58.50 | $81.91 | 300 |
| 2022-07-08 | $58.30 | $81.63 | 100 |
| 2022-07-07 | $58.79 | $82.31 | 2,200 |
| 2022-07-06 | $58.30 | $81.63 | 1,000 |
| 2022-07-05 | $59.20 | $82.89 | 3,400 |
| 2022-07-01 | $59.20 | $82.89 | 1,300 |
| 2022-06-30 | $59.00 | $82.61 | 0 |
| 2022-06-29 | $59.00 | $82.61 | 300 |
| 2022-06-28 | $57.50 | $80.51 | 0 |
| 2022-06-27 | $57.50 | $80.51 | 800 |
| 2022-06-24 | $56.00 | $78.41 | 0 |
| 2022-06-23 | $56.00 | $78.41 | 0 |
| 2022-06-22 | $56.00 | $78.41 | 300 |
| 2022-06-21 | $56.85 | $79.60 | 300 |
| 2022-06-17 | $54.39 | $76.15 | 300 |
| 2022-06-16 | $53.76 | $75.27 | 0 |
| 2022-06-15 | $53.76 | $75.27 | 200 |
| 2022-06-14 | $54.76 | $76.67 | 0 |
| 2022-06-13 | $54.76 | $76.67 | 400 |
| 2022-06-10 | $56.40 | $78.97 | 0 |
| 2022-06-09 | $56.40 | $78.97 | 0 |
| 2022-06-08 | $56.40 | $78.97 | 0 |
| 2022-06-07 | $56.40 | $78.97 | 0 |
| 2022-06-06 | $56.40 | $78.97 | 0 |
| 2022-06-03 | $56.40 | $78.97 | 0 |
| 2022-06-02 | $56.40 | $78.97 | 300 |
| 2022-06-01 | $57.40 | $79.84 | 0 |
| 2022-05-31 | $57.40 | $79.84 | 1,000 |
| 2022-05-27 | $58.50 | $81.37 | 900 |
| 2022-05-26 | $57.00 | $79.28 | 1,800 |
| 2022-05-25 | $57.50 | $79.98 | 600 |
| 2022-05-24 | $58.07 | $80.77 | 3,200 |
| 2022-05-23 | $58.78 | $81.76 | 1,100 |
| 2022-05-20 | $57.50 | $79.98 | 2,700 |
| 2022-05-19 | $57.00 | $79.28 | 1,200 |
| 2022-05-18 | $57.80 | $80.39 | 1,400 |
| 2022-05-17 | $60.06 | $83.54 | 2,300 |
| 2022-05-16 | $59.03 | $82.10 | 3,900 |
| 2022-05-13 | $61.50 | $85.54 | 4,200 |
| 2022-05-12 | $61.20 | $85.12 | 4,500 |
| 2022-05-11 | $62.26 | $86.60 | 4,800 |
| 2022-05-10 | $58.60 | $81.51 | 0 |
| 2022-05-09 | $58.60 | $81.51 | 0 |
| 2022-05-06 | $58.60 | $81.51 | 0 |
| 2022-05-05 | $58.60 | $81.51 | 400 |
| 2022-05-04 | $60.17 | $83.69 | 600 |
| 2022-05-03 | $59.82 | $83.20 | 4,000 |
| 2022-05-02 | $58.80 | $81.78 | 0 |
| 2022-04-29 | $58.80 | $81.78 | 9,900 |
| 2022-04-28 | $59.57 | $82.85 | 4,600 |
| 2022-04-27 | $59.00 | $82.06 | 0 |
| 2022-04-26 | $59.00 | $82.06 | 0 |
| 2022-04-25 | $59.00 | $82.06 | 500 |
| 2022-04-22 | $59.30 | $82.48 | 0 |
| 2022-04-21 | $59.30 | $82.48 | 200 |
| 2022-04-20 | $59.81 | $83.19 | 5,800 |
| 2022-04-19 | $60.40 | $84.01 | 7,100 |
| 2022-04-18 | $61.50 | $85.54 | 6,000 |
| 2022-04-14 | $58.96 | $82.01 | 0 |
| 2022-04-13 | $58.96 | $82.01 | 3,200 |
| 2022-04-12 | $55.05 | $76.57 | 0 |
| 2022-04-11 | $55.05 | $76.57 | 1,100 |
| 2022-04-08 | $52.30 | $72.74 | 0 |
| 2022-04-07 | $52.30 | $72.74 | 300 |
| 2022-04-06 | $55.08 | $76.61 | 0 |
| 2022-04-05 | $55.08 | $76.61 | 200 |
| 2022-04-04 | $53.10 | $73.86 | 0 |
| 2022-04-01 | $53.10 | $73.86 | 2,800 |
| 2022-03-31 | $58.58 | $81.48 | 0 |
| 2022-03-30 | $58.58 | $81.48 | 0 |
| 2022-03-29 | $58.58 | $81.48 | 300 |
| 2022-03-28 | $59.00 | $82.06 | 500 |
| 2022-03-25 | $59.99 | $83.44 | 2,000 |
| 2022-03-24 | $56.00 | $77.89 | 500 |
| 2022-03-23 | $57.00 | $79.28 | 1,100 |
| 2022-03-22 | $58.50 | $81.37 | 900 |
| 2022-03-21 | $61.81 | $85.97 | 0 |
| 2022-03-18 | $61.81 | $85.97 | 0 |
| 2022-03-17 | $61.81 | $85.97 | 0 |
| 2022-03-16 | $61.81 | $85.97 | 0 |
| 2022-03-15 | $61.81 | $85.97 | 100 |
| 2022-03-14 | $63.40 | $88.18 | 0 |
| 2022-03-11 | $63.40 | $88.18 | 0 |
| 2022-03-10 | $63.40 | $88.18 | 0 |
| 2022-03-09 | $63.40 | $88.18 | 400 |
| 2022-03-08 | $59.39 | $82.60 | 1,300 |
| 2022-03-07 | $59.40 | $82.62 | 0 |
| 2022-03-04 | $59.40 | $82.62 | 0 |
| 2022-03-03 | $59.40 | $82.09 | 0 |
| 2022-03-02 | $59.40 | $82.09 | 0 |
| 2022-03-01 | $59.40 | $82.09 | 400 |
| 2022-02-28 | $64.00 | $88.45 | 100 |
| 2022-02-25 | $62.50 | $86.37 | 400 |
| 2022-02-24 | $59.10 | $81.67 | 600 |
| 2022-02-23 | $62.50 | $86.37 | 0 |
| 2022-02-22 | $62.50 | $86.37 | 0 |
| 2022-02-18 | $62.50 | $86.37 | 400 |
| 2022-02-17 | $60.00 | $82.92 | 400 |
| 2022-02-16 | $65.00 | $89.83 | 0 |
| 2022-02-15 | $65.00 | $89.83 | 200 |
| 2022-02-14 | $63.03 | $87.11 | 0 |
| 2022-02-11 | $63.03 | $87.11 | 0 |
| 2022-02-10 | $63.03 | $87.11 | 1,500 |
| 2022-02-09 | $65.00 | $89.83 | 1,400 |
| 2022-02-08 | $65.00 | $89.83 | 900 |
| 2022-02-07 | $62.00 | $85.68 | 300 |
| 2022-02-04 | $61.00 | $84.30 | 300 |
| 2022-02-03 | $59.20 | $81.81 | 600 |
| 2022-02-02 | $64.00 | $88.45 | 600 |
| 2022-02-01 | $58.65 | $81.05 | 5,600 |
| 2022-01-31 | $59.18 | $81.79 | 1,500 |
| 2022-01-28 | $58.48 | $80.82 | 3,800 |
| 2022-01-27 | $56.32 | $77.83 | 0 |
| 2022-01-26 | $56.32 | $77.83 | 500 |
| 2022-01-25 | $60.77 | $83.98 | 300 |
| 2022-01-24 | $59.01 | $81.55 | 800 |
| 2022-01-21 | $57.10 | $78.91 | 0 |
| 2022-01-20 | $57.10 | $78.91 | 900 |
| 2022-01-19 | $59.29 | $81.94 | 0 |
| 2022-01-18 | $59.29 | $81.94 | 700 |
| 2022-01-14 | $58.50 | $80.85 | 0 |
| 2022-01-13 | $58.50 | $80.85 | 400 |
| 2022-01-12 | $56.30 | $77.81 | 900 |
| 2022-01-11 | $56.00 | $77.39 | 300 |
| 2022-01-10 | $57.95 | $80.09 | 500 |
| 2022-01-07 | $56.05 | $77.46 | 900 |
| 2022-01-06 | $58.00 | $80.15 | 0 |
| 2022-01-05 | $58.00 | $80.15 | 0 |
| 2022-01-04 | $58.00 | $80.15 | 600 |
| 2022-01-03 | $57.00 | $78.77 | 1,000 |