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
- 2010-04-05 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 | $57.38 | $76.86 | 533 |
| 2022-12-29 | $57.38 | $76.86 | 0 |
| 2022-12-28 | $57.38 | $76.86 | 266 |
| 2022-12-27 | $56.64 | $75.88 | 977 |
| 2022-12-23 | $56.62 | $75.85 | 622 |
| 2022-12-22 | $55.84 | $74.80 | 799 |
| 2022-12-21 | $56.71 | $75.97 | 1,154 |
| 2022-12-20 | $56.71 | $75.97 | 355 |
| 2022-12-19 | $57.40 | $76.89 | 1,066 |
| 2022-12-16 | $56.31 | $75.42 | 1,421 |
| 2022-12-15 | $56.23 | $75.32 | 2,220 |
| 2022-12-14 | $56.95 | $76.28 | 2,398 |
| 2022-12-13 | $57.65 | $77.22 | 888 |
| 2022-12-12 | $57.94 | $77.61 | 355 |
| 2022-12-09 | $57.78 | $77.40 | 1,154 |
| 2022-12-08 | $56.67 | $75.91 | 977 |
| 2022-12-07 | $57.12 | $76.51 | 1,332 |
| 2022-12-06 | $56.67 | $75.91 | 533 |
| 2022-12-05 | $56.87 | $76.18 | 10,301 |
| 2022-12-02 | $57.71 | $77.31 | 2,930 |
| 2022-12-01 | $57.34 | $76.81 | 89 |
| 2022-11-30 | $55.53 | $74.38 | 2,930 |
| 2022-11-29 | $55.03 | $73.72 | 444 |
| 2022-11-28 | $56.72 | $75.98 | 533 |
| 2022-11-25 | $56.24 | $75.33 | 1,332 |
| 2022-11-23 | $56.64 | $75.88 | 355 |
| 2022-11-22 | $54.55 | $73.07 | 888 |
| 2022-11-21 | $55.18 | $73.91 | 2,930 |
| 2022-11-18 | $54.12 | $72.50 | 444 |
| 2022-11-17 | $53.07 | $71.09 | 5,506 |
| 2022-11-16 | $53.29 | $70.71 | 266 |
| 2022-11-15 | $53.29 | $70.71 | 2,220 |
| 2022-11-14 | $53.64 | $71.17 | 1,421 |
| 2022-11-11 | $52.26 | $69.35 | 3,818 |
| 2022-11-10 | $51.16 | $67.89 | 2,842 |
| 2022-11-09 | $52.32 | $69.43 | 1,598 |
| 2022-11-08 | $51.59 | $68.45 | 1,954 |
| 2022-11-07 | $53.14 | $70.52 | 3,730 |
| 2022-11-04 | $51.80 | $68.74 | 622 |
| 2022-11-03 | $50.73 | $67.32 | 533 |
| 2022-11-02 | $50.83 | $67.45 | 1,243 |
| 2022-11-01 | $50.43 | $66.92 | 355 |
| 2022-10-31 | $50.92 | $67.57 | 6,394 |
| 2022-10-28 | $50.81 | $67.42 | 1,066 |
| 2022-10-27 | $50.03 | $66.39 | 710 |
| 2022-10-26 | $50.39 | $66.87 | 533 |
| 2022-10-25 | $49.67 | $65.91 | 1,776 |
| 2022-10-24 | $48.83 | $64.79 | 622 |
| 2022-10-21 | $49.05 | $65.09 | 533 |
| 2022-10-20 | $48.75 | $64.69 | 1,243 |
| 2022-10-19 | $49.23 | $65.33 | 1,510 |
| 2022-10-18 | $49.70 | $65.94 | 2,930 |
| 2022-10-17 | $50.16 | $66.56 | 5,417 |
| 2022-10-14 | $48.85 | $64.82 | 1,954 |
| 2022-10-13 | $47.69 | $63.28 | 1,954 |
| 2022-10-12 | $49.40 | $65.56 | 266 |
| 2022-10-11 | $47.18 | $62.61 | 444 |
| 2022-10-10 | $50.07 | $66.44 | 6,926 |
| 2022-10-07 | $48.99 | $65.00 | 622 |
| 2022-10-06 | $49.19 | $65.27 | 266 |
| 2022-10-05 | $50.29 | $66.74 | 888 |
| 2022-10-04 | $50.66 | $67.23 | 444 |
| 2022-10-03 | $49.76 | $66.03 | 799 |
| 2022-09-30 | $49.14 | $65.21 | 444 |
| 2022-09-29 | $49.85 | $66.15 | 1,154 |
| 2022-09-28 | $49.68 | $65.93 | 2,309 |
| 2022-09-27 | $48.49 | $64.34 | 1,066 |
| 2022-09-26 | $49.94 | $66.27 | 2,575 |
| 2022-09-23 | $52.24 | $69.32 | 1,865 |
| 2022-09-22 | $50.84 | $67.47 | 710 |
| 2022-09-21 | $50.84 | $67.47 | 355 |
| 2022-09-20 | $53.09 | $70.44 | 710 |
| 2022-09-19 | $51.87 | $68.83 | 444 |
| 2022-09-16 | $50.21 | $66.63 | 1,598 |
| 2022-09-15 | $51.42 | $68.23 | 888 |
| 2022-09-14 | $52.20 | $69.26 | 710 |
| 2022-09-13 | $52.20 | $69.26 | 533 |
| 2022-09-12 | $53.00 | $70.32 | 11,899 |
| 2022-09-09 | $51.77 | $68.69 | 6,216 |
| 2022-09-08 | $50.57 | $67.11 | 710 |
| 2022-09-07 | $50.53 | $67.05 | 622 |
| 2022-09-06 | $52.36 | $69.49 | 178 |
| 2022-09-02 | $50.68 | $67.24 | 89 |
| 2022-09-01 | $50.68 | $67.24 | 710 |
| 2022-08-31 | $50.97 | $67.63 | 2,042 |
| 2022-08-30 | $51.73 | $68.65 | 0 |
| 2022-08-29 | $51.73 | $68.65 | 799 |
| 2022-08-26 | $52.27 | $69.37 | 710 |
| 2022-08-25 | $52.92 | $70.22 | 1,421 |
| 2022-08-24 | $54.05 | $71.73 | 266 |
| 2022-08-23 | $52.34 | $69.46 | 17,671 |
| 2022-08-22 | $53.27 | $70.68 | 1,243 |
| 2022-08-19 | $53.40 | $70.86 | 444 |
| 2022-08-18 | $53.03 | $70.37 | 1,510 |
| 2022-08-17 | $53.68 | $71.23 | 1,954 |
| 2022-08-16 | $53.38 | $70.83 | 1,154 |
| 2022-08-15 | $53.68 | $71.23 | 622 |
| 2022-08-12 | $54.22 | $71.95 | 2,930 |
| 2022-08-11 | $54.02 | $71.68 | 1,066 |
| 2022-08-10 | $53.94 | $71.58 | 888 |
| 2022-08-09 | $53.50 | $70.99 | 266 |
| 2022-08-08 | $55.00 | $72.98 | 622 |
| 2022-08-05 | $54.93 | $72.89 | 622 |
| 2022-08-04 | $54.40 | $72.19 | 799 |
| 2022-08-03 | $54.73 | $71.96 | 444 |
| 2022-08-02 | $54.20 | $71.27 | 622 |
| 2022-08-01 | $54.77 | $72.02 | 622 |
| 2022-07-29 | $54.54 | $71.71 | 5,328 |
| 2022-07-28 | $54.99 | $72.30 | 266 |
| 2022-07-27 | $54.99 | $72.30 | 1,154 |
| 2022-07-26 | $55.16 | $72.53 | 2,131 |
| 2022-07-25 | $53.94 | $70.93 | 710 |
| 2022-07-22 | $52.73 | $69.33 | 888 |
| 2022-07-21 | $52.06 | $68.46 | 355 |
| 2022-07-20 | $53.27 | $70.04 | 444 |
| 2022-07-19 | $53.28 | $70.05 | 888 |
| 2022-07-18 | $52.40 | $68.90 | 2,575 |
| 2022-07-15 | $52.59 | $69.15 | 3,730 |
| 2022-07-14 | $51.30 | $67.45 | 444 |
| 2022-07-13 | $51.79 | $68.10 | 178 |
| 2022-07-12 | $51.69 | $67.97 | 977 |
| 2022-07-11 | $50.91 | $66.94 | 1,954 |
| 2022-07-08 | $52.48 | $69.00 | 2,042 |
| 2022-07-07 | $51.45 | $67.66 | 1,243 |
| 2022-07-06 | $51.44 | $67.64 | 888 |
| 2022-07-05 | $51.89 | $68.23 | 1,066 |
| 2022-07-01 | $50.57 | $66.50 | 1,510 |
| 2022-06-30 | $51.43 | $67.63 | 2,486 |
| 2022-06-29 | $50.78 | $66.77 | 1,865 |
| 2022-06-28 | $51.59 | $67.83 | 2,220 |
| 2022-06-27 | $53.18 | $69.92 | 3,197 |
| 2022-06-24 | $51.66 | $67.92 | 977 |
| 2022-06-23 | $50.00 | $65.75 | 3,108 |
| 2022-06-22 | $49.61 | $65.23 | 444 |
| 2022-06-21 | $51.07 | $67.15 | 710 |
| 2022-06-17 | $50.78 | $66.77 | 178 |
| 2022-06-16 | $48.80 | $64.16 | 10,834 |
| 2022-06-15 | $48.85 | $64.23 | 24,065 |
| 2022-06-14 | $48.87 | $64.26 | 799 |
| 2022-06-13 | $51.04 | $67.11 | 977 |
| 2022-06-10 | $50.38 | $66.25 | 355 |
| 2022-06-09 | $51.00 | $67.06 | 888 |
| 2022-06-08 | $51.33 | $67.49 | 710 |
| 2022-06-07 | $51.81 | $68.13 | 710 |
| 2022-06-06 | $52.92 | $69.58 | 1,243 |
| 2022-06-03 | $53.00 | $69.68 | 355 |
| 2022-06-02 | $51.78 | $68.08 | 1,421 |
| 2022-06-01 | $51.79 | $68.10 | 888 |
| 2022-05-31 | $54.05 | $71.08 | 1,776 |
| 2022-05-27 | $48.95 | $64.37 | 622 |
| 2022-05-26 | $48.76 | $64.12 | 2,042 |
| 2022-05-25 | $48.85 | $64.23 | 10,922 |
| 2022-05-24 | $49.68 | $65.33 | 1,954 |
| 2022-05-23 | $50.69 | $66.65 | 710 |
| 2022-05-20 | $48.72 | $64.06 | 622 |
| 2022-05-19 | $48.54 | $63.82 | 799 |
| 2022-05-18 | $51.13 | $66.57 | 533 |
| 2022-05-17 | $51.48 | $67.02 | 799 |
| 2022-05-16 | $51.48 | $67.02 | 2,842 |
| 2022-05-13 | $51.32 | $66.82 | 3,552 |
| 2022-05-12 | $50.19 | $65.35 | 710 |
| 2022-05-11 | $50.59 | $65.87 | 710 |
| 2022-05-10 | $51.00 | $66.41 | 6,216 |
| 2022-05-09 | $52.14 | $67.89 | 710 |
| 2022-05-06 | $50.41 | $65.63 | 4,795 |
| 2022-05-05 | $49.94 | $65.03 | 2,398 |
| 2022-05-04 | $51.78 | $67.42 | 1,687 |
| 2022-05-03 | $51.09 | $66.53 | 3,286 |
| 2022-05-02 | $50.75 | $66.09 | 1,776 |
| 2022-04-29 | $52.32 | $68.12 | 799 |
| 2022-04-28 | $50.88 | $66.25 | 799 |
| 2022-04-27 | $50.43 | $65.66 | 533 |
| 2022-04-26 | $51.49 | $67.04 | 799 |
| 2022-04-25 | $52.17 | $67.93 | 4,085 |
| 2022-04-22 | $50.79 | $66.13 | 2,131 |
| 2022-04-21 | $51.61 | $67.20 | 355 |
| 2022-04-20 | $49.73 | $64.75 | 0 |
| 2022-04-19 | $49.73 | $64.75 | 3,907 |
| 2022-04-18 | $49.72 | $64.74 | 888 |
| 2022-04-14 | $50.17 | $65.32 | 977 |
| 2022-04-13 | $49.86 | $64.93 | 355 |
| 2022-04-12 | $50.24 | $65.41 | 1,421 |
| 2022-04-11 | $51.20 | $66.67 | 977 |
| 2022-04-08 | $51.77 | $67.41 | 1,154 |
| 2022-04-07 | $51.52 | $67.08 | 4,351 |
| 2022-04-06 | $51.26 | $66.75 | 4,174 |
| 2022-04-05 | $51.79 | $67.44 | 178 |
| 2022-04-04 | $53.54 | $69.71 | 799 |
| 2022-04-01 | $50.90 | $66.28 | 0 |
| 2022-03-31 | $50.90 | $66.28 | 1,954 |
| 2022-03-30 | $52.33 | $68.14 | 710 |
| 2022-03-29 | $51.95 | $67.64 | 1,154 |
| 2022-03-28 | $50.57 | $65.85 | 977 |
| 2022-03-25 | $50.68 | $65.98 | 3,374 |
| 2022-03-24 | $50.64 | $65.94 | 622 |
| 2022-03-23 | $50.27 | $65.46 | 710 |
| 2022-03-22 | $51.79 | $67.44 | 1,243 |
| 2022-03-21 | $49.99 | $65.09 | 1,954 |
| 2022-03-18 | $50.68 | $65.98 | 4,884 |
| 2022-03-17 | $51.13 | $66.57 | 1,332 |
| 2022-03-16 | $52.49 | $68.34 | 1,510 |
| 2022-03-15 | $49.56 | $64.53 | 8,525 |
| 2022-03-14 | $50.86 | $66.22 | 5,594 |
| 2022-03-11 | $49.48 | $64.43 | 2,664 |
| 2022-03-10 | $50.62 | $65.91 | 1,598 |
| 2022-03-09 | $52.75 | $68.68 | 533 |
| 2022-03-08 | $50.99 | $66.39 | 10,123 |
| 2022-03-07 | $48.74 | $63.46 | 2,664 |
| 2022-03-04 | $50.83 | $66.19 | 1,066 |
| 2022-03-03 | $54.05 | $70.38 | 2,753 |
| 2022-03-02 | $58.56 | $76.25 | 0 |
| 2022-03-01 | $58.56 | $76.25 | 0 |
| 2022-02-28 | $58.56 | $76.25 | 9,857 |
| 2022-02-25 | $57.77 | $75.22 | 1,421 |
| 2022-02-24 | $56.01 | $72.93 | 888 |
| 2022-02-23 | $58.11 | $74.95 | 0 |
| 2022-02-22 | $58.11 | $74.95 | 622 |
| 2022-02-18 | $58.23 | $75.11 | 533 |
| 2022-02-17 | $58.40 | $75.32 | 533 |
| 2022-02-16 | $58.16 | $75.02 | 1,687 |
| 2022-02-15 | $58.58 | $75.56 | 266 |
| 2022-02-14 | $58.58 | $75.56 | 533 |
| 2022-02-11 | $58.91 | $75.98 | 710 |
| 2022-02-10 | $57.94 | $74.73 | 710 |
| 2022-02-09 | $58.75 | $75.77 | 710 |
| 2022-02-08 | $58.77 | $75.80 | 1,154 |
| 2022-02-07 | $58.76 | $75.79 | 1,954 |
| 2022-02-04 | $58.66 | $75.66 | 355 |
| 2022-02-03 | $58.66 | $75.66 | 2,930 |
| 2022-02-02 | $58.19 | $75.05 | 622 |
| 2022-02-01 | $57.56 | $74.23 | 2,930 |
| 2022-01-31 | $57.45 | $74.10 | 888 |
| 2022-01-28 | $57.66 | $74.36 | 1,154 |
| 2022-01-27 | $58.67 | $75.67 | 10,390 |
| 2022-01-26 | $57.66 | $74.36 | 1,510 |
| 2022-01-25 | $59.23 | $76.40 | 1,243 |
| 2022-01-24 | $60.02 | $77.41 | 12,077 |
| 2022-01-21 | $56.68 | $73.10 | 266 |
| 2022-01-20 | $56.68 | $73.10 | 1,954 |
| 2022-01-19 | $56.55 | $72.94 | 1,954 |
| 2022-01-18 | $52.39 | $67.57 | 7,459 |
| 2022-01-14 | $60.70 | $78.29 | 3,019 |
| 2022-01-13 | $60.80 | $78.42 | 355 |
| 2022-01-12 | $61.72 | $79.61 | 266 |
| 2022-01-11 | $61.72 | $79.61 | 1,332 |
| 2022-01-10 | $61.80 | $79.71 | 4,529 |
| 2022-01-07 | $60.26 | $77.72 | 2,753 |
| 2022-01-06 | $60.45 | $77.97 | 1,066 |
| 2022-01-05 | $60.53 | $78.07 | 2,575 |
| 2022-01-04 | $60.68 | $78.26 | 355 |
| 2022-01-03 | $60.84 | $78.47 | 1,066 |