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
- 2010-01-05 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 | $71.44 | $135.09 | 0 |
| 2022-12-29 | $71.44 | $135.09 | 0 |
| 2022-12-28 | $71.44 | $135.09 | 0 |
| 2022-12-27 | $71.44 | $135.09 | 0 |
| 2022-12-23 | $71.44 | $135.09 | 900 |
| 2022-12-22 | $71.34 | $134.90 | 100 |
| 2022-12-21 | $71.34 | $134.90 | 22,600 |
| 2022-12-20 | $71.34 | $134.90 | 8,300 |
| 2022-12-19 | $75.84 | $143.41 | 200 |
| 2022-12-16 | $73.62 | $139.22 | 200 |
| 2022-12-15 | $75.80 | $143.34 | 0 |
| 2022-12-14 | $75.80 | $143.34 | 100 |
| 2022-12-13 | $75.44 | $142.66 | 200 |
| 2022-12-12 | $72.71 | $137.49 | 100 |
| 2022-12-09 | $74.00 | $139.93 | 200 |
| 2022-12-08 | $74.71 | $141.28 | 5,000 |
| 2022-12-07 | $74.71 | $141.28 | 300 |
| 2022-12-06 | $75.00 | $141.28 | 200 |
| 2022-12-05 | $75.06 | $141.40 | 0 |
| 2022-12-02 | $75.06 | $141.40 | 0 |
| 2022-12-01 | $75.06 | $141.40 | 0 |
| 2022-11-30 | $75.06 | $141.40 | 6,700 |
| 2022-11-29 | $75.06 | $141.40 | 100 |
| 2022-11-28 | $76.06 | $143.28 | 0 |
| 2022-11-25 | $76.06 | $143.28 | 100 |
| 2022-11-23 | $76.06 | $143.28 | 100 |
| 2022-11-22 | $75.73 | $142.66 | 1,700 |
| 2022-11-21 | $74.94 | $141.17 | 1,100 |
| 2022-11-18 | $74.69 | $140.70 | 200 |
| 2022-11-17 | $75.89 | $142.96 | 600 |
| 2022-11-16 | $74.84 | $140.98 | 0 |
| 2022-11-15 | $74.84 | $140.98 | 2,700 |
| 2022-11-14 | $74.84 | $140.98 | 1,900 |
| 2022-11-11 | $74.84 | $140.98 | 1,500 |
| 2022-11-10 | $74.84 | $140.98 | 0 |
| 2022-11-09 | $74.84 | $140.98 | 200 |
| 2022-11-08 | $77.63 | $146.24 | 600 |
| 2022-11-07 | $77.03 | $145.11 | 0 |
| 2022-11-04 | $77.03 | $145.11 | 700 |
| 2022-11-03 | $75.69 | $142.58 | 200 |
| 2022-11-02 | $75.38 | $142.00 | 1,800 |
| 2022-11-01 | $77.47 | $145.94 | 700 |
| 2022-10-31 | $75.34 | $141.93 | 200 |
| 2022-10-28 | $75.34 | $141.93 | 200 |
| 2022-10-27 | $74.62 | $140.57 | 600 |
| 2022-10-26 | $74.32 | $140.00 | 1,200 |
| 2022-10-25 | $72.47 | $136.52 | 18,400 |
| 2022-10-24 | $72.03 | $135.69 | 12,800 |
| 2022-10-21 | $72.08 | $135.78 | 10,000 |
| 2022-10-20 | $70.70 | $133.18 | 200 |
| 2022-10-19 | $72.84 | $137.22 | 0 |
| 2022-10-18 | $72.84 | $137.22 | 100 |
| 2022-10-17 | $70.14 | $132.13 | 2,600 |
| 2022-10-14 | $70.14 | $132.13 | 800 |
| 2022-10-13 | $72.00 | $135.63 | 100 |
| 2022-10-12 | $72.00 | $135.63 | 100 |
| 2022-10-11 | $72.00 | $135.63 | 0 |
| 2022-10-10 | $72.00 | $135.63 | 0 |
| 2022-10-07 | $72.00 | $135.63 | 0 |
| 2022-10-06 | $72.00 | $135.63 | 0 |
| 2022-10-05 | $72.00 | $135.63 | 0 |
| 2022-10-04 | $72.00 | $135.63 | 0 |
| 2022-10-03 | $72.00 | $135.63 | 100 |
| 2022-09-30 | $70.54 | $132.88 | 300 |
| 2022-09-29 | $70.54 | $132.88 | 100 |
| 2022-09-28 | $70.97 | $133.69 | 0 |
| 2022-09-27 | $70.97 | $133.69 | 5,200 |
| 2022-09-26 | $70.97 | $133.69 | 100 |
| 2022-09-23 | $70.56 | $132.92 | 100 |
| 2022-09-22 | $75.69 | $142.58 | 0 |
| 2022-09-21 | $75.69 | $142.58 | 0 |
| 2022-09-20 | $75.69 | $142.58 | 100 |
| 2022-09-19 | $77.49 | $145.98 | 1,600 |
| 2022-09-16 | $77.49 | $145.98 | 0 |
| 2022-09-15 | $77.49 | $145.98 | 200 |
| 2022-09-14 | $78.79 | $148.42 | 0 |
| 2022-09-13 | $78.79 | $148.42 | 0 |
| 2022-09-12 | $78.79 | $148.42 | 0 |
| 2022-09-09 | $78.79 | $148.42 | 0 |
| 2022-09-08 | $78.79 | $148.42 | 100 |
| 2022-09-07 | $77.50 | $145.99 | 0 |
| 2022-09-06 | $77.50 | $145.43 | 100 |
| 2022-09-02 | $76.92 | $144.35 | 100 |
| 2022-09-01 | $76.92 | $144.35 | 100 |
| 2022-08-31 | $78.32 | $146.97 | 3,400 |
| 2022-08-30 | $80.89 | $151.80 | 0 |
| 2022-08-29 | $80.89 | $151.80 | 800 |
| 2022-08-26 | $81.10 | $152.19 | 300 |
| 2022-08-25 | $83.51 | $156.71 | 100 |
| 2022-08-24 | $80.00 | $150.13 | 0 |
| 2022-08-23 | $80.00 | $150.13 | 100 |
| 2022-08-22 | $80.17 | $150.44 | 1,500 |
| 2022-08-19 | $82.14 | $154.14 | 100 |
| 2022-08-18 | $83.02 | $155.79 | 600 |
| 2022-08-17 | $83.63 | $156.94 | 0 |
| 2022-08-16 | $83.63 | $156.94 | 300 |
| 2022-08-15 | $84.12 | $157.86 | 0 |
| 2022-08-12 | $84.12 | $157.86 | 1,300 |
| 2022-08-11 | $81.95 | $153.79 | 0 |
| 2022-08-10 | $81.95 | $153.79 | 100 |
| 2022-08-09 | $81.95 | $153.79 | 0 |
| 2022-08-08 | $81.95 | $153.79 | 400 |
| 2022-08-05 | $82.37 | $154.57 | 400 |
| 2022-08-04 | $83.22 | $156.17 | 100 |
| 2022-08-03 | $84.07 | $157.76 | 400 |
| 2022-08-02 | $84.07 | $157.76 | 100 |
| 2022-08-01 | $84.07 | $157.76 | 0 |
| 2022-07-29 | $84.07 | $157.76 | 3,200 |
| 2022-07-28 | $80.70 | $151.44 | 700 |
| 2022-07-27 | $78.91 | $148.08 | 100 |
| 2022-07-26 | $78.91 | $148.08 | 0 |
| 2022-07-25 | $78.91 | $148.08 | 0 |
| 2022-07-22 | $78.91 | $148.08 | 0 |
| 2022-07-21 | $78.91 | $148.08 | 0 |
| 2022-07-20 | $78.91 | $148.08 | 0 |
| 2022-07-19 | $78.91 | $148.08 | 0 |
| 2022-07-18 | $78.91 | $148.08 | 0 |
| 2022-07-15 | $78.91 | $148.08 | 0 |
| 2022-07-14 | $78.91 | $148.08 | 0 |
| 2022-07-13 | $78.91 | $148.08 | 24,700 |
| 2022-07-12 | $78.91 | $148.08 | 8,000 |
| 2022-07-11 | $78.91 | $148.08 | 0 |
| 2022-07-08 | $78.91 | $148.08 | 0 |
| 2022-07-07 | $78.91 | $148.08 | 0 |
| 2022-07-06 | $78.91 | $148.08 | 400 |
| 2022-07-05 | $77.91 | $146.20 | 200 |
| 2022-07-01 | $79.70 | $149.56 | 0 |
| 2022-06-30 | $79.70 | $149.56 | 900 |
| 2022-06-29 | $79.70 | $149.56 | 0 |
| 2022-06-28 | $79.70 | $149.56 | 0 |
| 2022-06-27 | $79.70 | $149.56 | 200 |
| 2022-06-24 | $78.49 | $147.29 | 1,000 |
| 2022-06-23 | $76.15 | $142.90 | 200 |
| 2022-06-22 | $76.99 | $144.48 | 200 |
| 2022-06-21 | $80.70 | $151.44 | 0 |
| 2022-06-17 | $80.70 | $151.44 | 3,400 |
| 2022-06-16 | $80.70 | $151.44 | 0 |
| 2022-06-15 | $80.70 | $151.44 | 0 |
| 2022-06-14 | $80.70 | $151.44 | 500 |
| 2022-06-13 | $83.20 | $156.13 | 0 |
| 2022-06-10 | $83.20 | $156.13 | 200 |
| 2022-06-09 | $85.70 | $160.82 | 200 |
| 2022-06-08 | $87.89 | $164.93 | 0 |
| 2022-06-07 | $87.89 | $164.35 | 0 |
| 2022-06-06 | $87.89 | $164.35 | 800 |
| 2022-06-03 | $88.72 | $165.90 | 6,000 |
| 2022-06-02 | $88.04 | $164.63 | 0 |
| 2022-06-01 | $88.04 | $164.63 | 0 |
| 2022-05-31 | $88.04 | $164.63 | 1,600 |
| 2022-05-27 | $84.81 | $158.59 | 0 |
| 2022-05-26 | $84.81 | $158.59 | 0 |
| 2022-05-25 | $84.81 | $158.59 | 0 |
| 2022-05-24 | $84.81 | $158.59 | 0 |
| 2022-05-23 | $84.81 | $158.59 | 0 |
| 2022-05-20 | $84.81 | $158.59 | 300 |
| 2022-05-19 | $84.09 | $157.24 | 3,100 |
| 2022-05-18 | $84.09 | $157.24 | 200 |
| 2022-05-17 | $86.50 | $161.75 | 0 |
| 2022-05-16 | $86.50 | $161.75 | 200 |
| 2022-05-13 | $83.25 | $155.67 | 500 |
| 2022-05-12 | $83.25 | $155.67 | 0 |
| 2022-05-11 | $83.25 | $155.67 | 200 |
| 2022-05-10 | $83.31 | $155.78 | 0 |
| 2022-05-09 | $83.31 | $155.78 | 1,400 |
| 2022-05-06 | $83.89 | $156.87 | 0 |
| 2022-05-05 | $83.89 | $156.87 | 0 |
| 2022-05-04 | $83.89 | $156.87 | 0 |
| 2022-05-03 | $83.89 | $156.87 | 100 |
| 2022-05-02 | $89.11 | $166.63 | 0 |
| 2022-04-29 | $89.11 | $166.63 | 1,200 |
| 2022-04-28 | $93.86 | $175.51 | 0 |
| 2022-04-27 | $93.86 | $175.51 | 0 |
| 2022-04-26 | $93.86 | $175.51 | 0 |
| 2022-04-25 | $93.86 | $175.51 | 0 |
| 2022-04-22 | $93.86 | $175.51 | 0 |
| 2022-04-21 | $93.86 | $175.51 | 0 |
| 2022-04-20 | $93.86 | $175.51 | 2,100 |
| 2022-04-19 | $93.86 | $175.51 | 0 |
| 2022-04-18 | $93.86 | $175.51 | 0 |
| 2022-04-14 | $93.86 | $175.51 | 0 |
| 2022-04-13 | $93.86 | $175.51 | 0 |
| 2022-04-12 | $93.86 | $175.51 | 36,000 |
| 2022-04-11 | $94.14 | $176.04 | 800 |
| 2022-04-08 | $94.17 | $176.09 | 0 |
| 2022-04-07 | $94.17 | $176.09 | 0 |
| 2022-04-06 | $94.17 | $176.09 | 100 |
| 2022-04-05 | $95.50 | $178.58 | 800 |
| 2022-04-04 | $95.59 | $178.75 | 100 |
| 2022-04-01 | $94.60 | $176.90 | 200 |
| 2022-03-31 | $95.90 | $179.33 | 0 |
| 2022-03-30 | $95.90 | $179.33 | 58,700 |
| 2022-03-29 | $91.05 | $170.26 | 0 |
| 2022-03-28 | $91.05 | $170.26 | 7,500 |
| 2022-03-25 | $91.03 | $170.22 | 200 |
| 2022-03-24 | $93.66 | $175.14 | 100 |
| 2022-03-23 | $93.96 | $175.70 | 0 |
| 2022-03-22 | $93.96 | $175.70 | 100 |
| 2022-03-21 | $93.96 | $175.70 | 900 |
| 2022-03-18 | $92.68 | $173.31 | 600 |
| 2022-03-17 | $92.48 | $172.93 | 300 |
| 2022-03-16 | $92.02 | $172.07 | 100 |
| 2022-03-15 | $90.18 | $168.63 | 600 |
| 2022-03-14 | $90.92 | $170.01 | 100 |
| 2022-03-11 | $90.92 | $170.01 | 300 |
| 2022-03-10 | $87.17 | $163.00 | 0 |
| 2022-03-09 | $87.17 | $163.00 | 0 |
| 2022-03-08 | $87.17 | $163.00 | 200 |
| 2022-03-07 | $86.88 | $161.89 | 200 |
| 2022-03-04 | $84.58 | $157.61 | 0 |
| 2022-03-03 | $84.58 | $157.61 | 0 |
| 2022-03-02 | $84.58 | $157.61 | 0 |
| 2022-03-01 | $84.58 | $157.61 | 0 |
| 2022-02-28 | $84.58 | $157.61 | 4,300 |
| 2022-02-25 | $82.48 | $153.69 | 0 |
| 2022-02-24 | $82.48 | $153.69 | 0 |
| 2022-02-23 | $82.48 | $153.69 | 200 |
| 2022-02-22 | $83.62 | $155.82 | 1,400 |
| 2022-02-18 | $84.74 | $157.90 | 200 |
| 2022-02-17 | $88.24 | $164.43 | 100 |
| 2022-02-16 | $88.70 | $165.28 | 27,600 |
| 2022-02-15 | $89.79 | $167.31 | 4,900 |
| 2022-02-14 | $89.47 | $166.72 | 400 |
| 2022-02-11 | $90.14 | $167.97 | 0 |
| 2022-02-10 | $90.14 | $167.97 | 600 |
| 2022-02-09 | $88.13 | $164.22 | 400 |
| 2022-02-08 | $84.91 | $158.22 | 400 |
| 2022-02-07 | $83.72 | $156.00 | 200 |
| 2022-02-04 | $84.31 | $157.10 | 100 |
| 2022-02-03 | $84.75 | $157.92 | 500 |
| 2022-02-02 | $85.64 | $159.58 | 200 |
| 2022-02-01 | $84.15 | $156.80 | 400 |
| 2022-01-31 | $84.22 | $156.93 | 500 |
| 2022-01-28 | $83.15 | $154.94 | 100 |
| 2022-01-27 | $82.22 | $153.21 | 28,700 |
| 2022-01-26 | $84.51 | $157.48 | 9,900 |
| 2022-01-25 | $83.62 | $155.82 | 100 |
| 2022-01-24 | $83.06 | $154.77 | 400 |
| 2022-01-21 | $85.20 | $158.76 | 200 |
| 2022-01-20 | $86.04 | $160.33 | 300 |
| 2022-01-19 | $85.79 | $159.86 | 2,400 |
| 2022-01-18 | $85.34 | $159.02 | 100 |
| 2022-01-14 | $84.48 | $157.42 | 2,100 |
| 2022-01-13 | $88.24 | $164.43 | 300 |
| 2022-01-12 | $87.83 | $163.66 | 700 |
| 2022-01-11 | $88.47 | $164.85 | 1,400 |
| 2022-01-10 | $86.74 | $161.63 | 1,800 |
| 2022-01-07 | $88.28 | $164.50 | 0 |
| 2022-01-06 | $88.28 | $164.50 | 900 |
| 2022-01-05 | $87.97 | $163.92 | 1,800 |
| 2022-01-04 | $89.43 | $166.64 | 200 |
| 2022-01-03 | $90.32 | $168.30 | 0 |