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
- 1999-04-27 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 | $104.75 | $205.98 | 8,300 |
| 2022-12-29 | $106.27 | $208.97 | 6,700 |
| 2022-12-28 | $105.69 | $207.83 | 11,600 |
| 2022-12-27 | $106.33 | $209.08 | 9,800 |
| 2022-12-23 | $105.49 | $207.43 | 10,000 |
| 2022-12-22 | $106.22 | $208.87 | 9,500 |
| 2022-12-21 | $106.73 | $209.87 | 18,200 |
| 2022-12-20 | $105.71 | $207.87 | 11,300 |
| 2022-12-19 | $106.45 | $209.32 | 30,500 |
| 2022-12-16 | $107.30 | $210.99 | 9,500 |
| 2022-12-15 | $109.28 | $214.89 | 8,400 |
| 2022-12-14 | $110.63 | $217.54 | 13,400 |
| 2022-12-13 | $110.32 | $216.93 | 11,400 |
| 2022-12-12 | $110.49 | $217.26 | 7,400 |
| 2022-12-09 | $110.04 | $216.38 | 12,300 |
| 2022-12-08 | $109.93 | $216.16 | 12,500 |
| 2022-12-07 | $110.13 | $216.56 | 15,100 |
| 2022-12-06 | $108.86 | $214.06 | 9,800 |
| 2022-12-05 | $109.18 | $214.69 | 11,200 |
| 2022-12-02 | $110.67 | $217.62 | 7,500 |
| 2022-12-01 | $110.57 | $217.42 | 7,600 |
| 2022-11-30 | $110.24 | $216.77 | 52,500 |
| 2022-11-29 | $107.77 | $211.92 | 11,500 |
| 2022-11-28 | $109.07 | $214.47 | 11,300 |
| 2022-11-25 | $109.55 | $215.42 | 6,600 |
| 2022-11-23 | $108.69 | $213.73 | 8,900 |
| 2022-11-22 | $107.25 | $210.89 | 10,300 |
| 2022-11-21 | $106.57 | $209.56 | 8,300 |
| 2022-11-18 | $105.41 | $207.28 | 15,700 |
| 2022-11-17 | $105.25 | $206.96 | 14,800 |
| 2022-11-16 | $105.61 | $207.67 | 11,600 |
| 2022-11-15 | $103.36 | $203.24 | 15,700 |
| 2022-11-14 | $103.01 | $202.56 | 10,600 |
| 2022-11-11 | $102.67 | $201.89 | 13,600 |
| 2022-11-10 | $105.83 | $208.10 | 13,800 |
| 2022-11-09 | $100.82 | $198.25 | 13,800 |
| 2022-11-08 | $101.02 | $198.64 | 21,500 |
| 2022-11-07 | $97.69 | $192.10 | 23,000 |
| 2022-11-04 | $99.35 | $195.36 | 26,200 |
| 2022-11-03 | $97.22 | $191.17 | 24,500 |
| 2022-11-02 | $99.95 | $196.54 | 37,200 |
| 2022-11-01 | $100.56 | $197.74 | 22,300 |
| 2022-10-31 | $106.10 | $208.63 | 10,900 |
| 2022-10-28 | $107.63 | $211.64 | 18,000 |
| 2022-10-27 | $105.80 | $208.04 | 12,500 |
| 2022-10-26 | $107.31 | $211.01 | 11,400 |
| 2022-10-25 | $107.14 | $210.68 | 13,100 |
| 2022-10-24 | $102.00 | $200.57 | 12,600 |
| 2022-10-21 | $99.82 | $196.28 | 12,700 |
| 2022-10-20 | $97.77 | $192.25 | 10,600 |
| 2022-10-19 | $98.63 | $193.94 | 9,500 |
| 2022-10-18 | $99.63 | $195.91 | 20,100 |
| 2022-10-17 | $98.32 | $193.33 | 13,500 |
| 2022-10-14 | $95.83 | $188.44 | 20,300 |
| 2022-10-13 | $95.31 | $187.42 | 17,400 |
| 2022-10-12 | $97.69 | $192.10 | 9,800 |
| 2022-10-11 | $98.08 | $192.86 | 16,800 |
| 2022-10-10 | $98.43 | $193.55 | 10,800 |
| 2022-10-07 | $98.12 | $192.94 | 14,200 |
| 2022-10-06 | $100.86 | $198.33 | 12,500 |
| 2022-10-05 | $103.59 | $203.70 | 18,000 |
| 2022-10-04 | $102.51 | $201.57 | 18,900 |
| 2022-10-03 | $98.18 | $193.06 | 20,600 |
| 2022-09-30 | $97.89 | $192.49 | 26,100 |
| 2022-09-29 | $96.66 | $190.07 | 31,800 |
| 2022-09-28 | $95.38 | $187.55 | 24,900 |
| 2022-09-27 | $93.96 | $184.76 | 52,700 |
| 2022-09-26 | $94.33 | $185.49 | 44,700 |
| 2022-09-23 | $95.60 | $187.99 | 13,300 |
| 2022-09-22 | $97.43 | $191.58 | 21,500 |
| 2022-09-21 | $98.66 | $194.00 | 16,500 |
| 2022-09-20 | $99.10 | $194.87 | 12,400 |
| 2022-09-19 | $101.09 | $198.78 | 23,100 |
| 2022-09-16 | $100.33 | $197.29 | 10,400 |
| 2022-09-15 | $100.12 | $196.87 | 10,000 |
| 2022-09-14 | $101.18 | $198.96 | 8,500 |
| 2022-09-13 | $100.93 | $198.47 | 10,200 |
| 2022-09-12 | $104.03 | $204.56 | 12,100 |
| 2022-09-09 | $102.38 | $201.32 | 13,800 |
| 2022-09-08 | $101.29 | $199.17 | 15,400 |
| 2022-09-07 | $100.43 | $197.48 | 16,200 |
| 2022-09-06 | $98.34 | $193.37 | 18,400 |
| 2022-09-02 | $97.07 | $190.88 | 16,000 |
| 2022-09-01 | $97.49 | $191.70 | 17,600 |
| 2022-08-31 | $97.54 | $191.80 | 71,300 |
| 2022-08-30 | $103.70 | $203.91 | 21,200 |
| 2022-08-29 | $103.89 | $203.02 | 24,200 |
| 2022-08-26 | $102.95 | $201.19 | 11,300 |
| 2022-08-25 | $105.24 | $205.66 | 8,400 |
| 2022-08-24 | $104.20 | $203.63 | 6,300 |
| 2022-08-23 | $104.15 | $203.53 | 9,700 |
| 2022-08-22 | $106.59 | $208.30 | 8,200 |
| 2022-08-19 | $107.10 | $209.30 | 5,000 |
| 2022-08-18 | $107.39 | $209.86 | 17,400 |
| 2022-08-17 | $106.90 | $208.91 | 11,500 |
| 2022-08-16 | $106.30 | $207.73 | 8,900 |
| 2022-08-15 | $107.16 | $209.41 | 8,200 |
| 2022-08-12 | $107.15 | $209.40 | 6,800 |
| 2022-08-11 | $106.55 | $208.22 | 11,700 |
| 2022-08-10 | $108.12 | $211.29 | 12,300 |
| 2022-08-09 | $107.56 | $210.20 | 13,700 |
| 2022-08-08 | $106.46 | $208.05 | 34,300 |
| 2022-08-05 | $107.48 | $210.04 | 11,400 |
| 2022-08-04 | $109.32 | $213.64 | 8,400 |
| 2022-08-03 | $109.28 | $213.56 | 30,500 |
| 2022-08-02 | $106.99 | $209.08 | 16,300 |
| 2022-08-01 | $107.61 | $210.29 | 12,800 |
| 2022-07-29 | $108.55 | $212.13 | 57,700 |
| 2022-07-28 | $108.60 | $212.23 | 10,000 |
| 2022-07-27 | $106.56 | $208.24 | 16,900 |
| 2022-07-26 | $103.95 | $203.14 | 39,100 |
| 2022-07-25 | $105.00 | $205.19 | 10,800 |
| 2022-07-22 | $104.54 | $204.29 | 201,000 |
| 2022-07-21 | $104.58 | $204.37 | 20,300 |
| 2022-07-20 | $101.21 | $197.79 | 40,000 |
| 2022-07-19 | $102.00 | $199.33 | 15,000 |
| 2022-07-18 | $100.85 | $197.08 | 22,500 |
| 2022-07-15 | $100.13 | $195.68 | 20,500 |
| 2022-07-14 | $99.07 | $193.61 | 13,400 |
| 2022-07-13 | $98.98 | $193.43 | 11,700 |
| 2022-07-12 | $97.02 | $189.60 | 151,900 |
| 2022-07-11 | $97.51 | $190.56 | 86,200 |
| 2022-07-08 | $97.78 | $191.08 | 17,400 |
| 2022-07-07 | $97.65 | $190.83 | 15,500 |
| 2022-07-06 | $98.59 | $192.67 | 32,900 |
| 2022-07-05 | $96.67 | $188.91 | 19,400 |
| 2022-07-01 | $96.64 | $188.86 | 13,800 |
| 2022-06-30 | $97.33 | $190.20 | 12,700 |
| 2022-06-29 | $95.83 | $187.27 | 39,000 |
| 2022-06-28 | $95.55 | $186.73 | 182,100 |
| 2022-06-27 | $96.47 | $188.52 | 30,200 |
| 2022-06-24 | $95.23 | $186.10 | 41,300 |
| 2022-06-23 | $92.36 | $180.49 | 25,000 |
| 2022-06-22 | $91.49 | $178.79 | 33,300 |
| 2022-06-21 | $90.73 | $177.31 | 135,800 |
| 2022-06-17 | $90.56 | $176.97 | 27,200 |
| 2022-06-16 | $89.64 | $175.18 | 41,700 |
| 2022-06-15 | $90.02 | $175.92 | 92,200 |
| 2022-06-14 | $88.17 | $172.30 | 58,500 |
| 2022-06-13 | $90.90 | $177.64 | 20,600 |
| 2022-06-10 | $92.50 | $180.77 | 52,100 |
| 2022-06-09 | $91.54 | $178.89 | 14,000 |
| 2022-06-08 | $94.26 | $184.21 | 16,000 |
| 2022-06-07 | $95.76 | $187.14 | 40,400 |
| 2022-06-06 | $95.74 | $187.10 | 18,500 |
| 2022-06-03 | $95.54 | $186.71 | 23,400 |
| 2022-06-02 | $97.05 | $189.66 | 28,900 |
| 2022-06-01 | $95.10 | $185.85 | 18,100 |
| 2022-05-31 | $99.04 | $193.55 | 32,600 |
| 2022-05-27 | $100.07 | $195.56 | 19,800 |
| 2022-05-26 | $97.50 | $190.54 | 18,500 |
| 2022-05-25 | $97.98 | $191.47 | 16,500 |
| 2022-05-24 | $99.73 | $194.89 | 26,300 |
| 2022-05-23 | $99.60 | $194.64 | 57,400 |
| 2022-05-20 | $97.86 | $191.24 | 27,000 |
| 2022-05-19 | $96.59 | $188.76 | 22,500 |
| 2022-05-18 | $96.60 | $188.78 | 22,200 |
| 2022-05-17 | $99.46 | $194.37 | 23,400 |
| 2022-05-16 | $98.37 | $192.24 | 28,100 |
| 2022-05-13 | $97.05 | $189.66 | 18,200 |
| 2022-05-12 | $94.88 | $185.42 | 23,700 |
| 2022-05-11 | $95.99 | $187.59 | 22,300 |
| 2022-05-10 | $98.10 | $191.71 | 33,600 |
| 2022-05-09 | $98.59 | $192.67 | 27,000 |
| 2022-05-06 | $98.74 | $192.96 | 28,000 |
| 2022-05-05 | $101.58 | $198.51 | 18,900 |
| 2022-05-04 | $103.08 | $201.44 | 35,600 |
| 2022-05-03 | $97.25 | $190.05 | 18,400 |
| 2022-05-02 | $97.43 | $190.40 | 26,900 |
| 2022-04-29 | $100.77 | $196.93 | 14,700 |
| 2022-04-28 | $102.60 | $200.50 | 30,600 |
| 2022-04-27 | $100.80 | $196.99 | 25,400 |
| 2022-04-26 | $101.14 | $197.65 | 15,500 |
| 2022-04-25 | $103.05 | $201.38 | 20,900 |
| 2022-04-22 | $102.93 | $198.91 | 12,200 |
| 2022-04-21 | $103.70 | $200.40 | 19,600 |
| 2022-04-20 | $105.36 | $203.61 | 17,700 |
| 2022-04-19 | $104.40 | $201.75 | 16,600 |
| 2022-04-18 | $106.00 | $204.85 | 19,100 |
| 2022-04-14 | $106.57 | $205.95 | 42,700 |
| 2022-04-13 | $106.80 | $206.39 | 19,100 |
| 2022-04-12 | $105.41 | $203.71 | 15,300 |
| 2022-04-11 | $107.43 | $207.61 | 16,500 |
| 2022-04-08 | $107.49 | $207.72 | 14,300 |
| 2022-04-07 | $108.10 | $208.90 | 31,500 |
| 2022-04-06 | $106.70 | $206.20 | 24,300 |
| 2022-04-05 | $106.85 | $206.49 | 15,900 |
| 2022-04-04 | $106.82 | $206.43 | 12,800 |
| 2022-04-01 | $105.94 | $204.73 | 11,000 |
| 2022-03-31 | $106.54 | $205.89 | 17,100 |
| 2022-03-30 | $107.27 | $207.30 | 47,000 |
| 2022-03-29 | $107.24 | $207.24 | 11,300 |
| 2022-03-28 | $105.51 | $203.90 | 13,100 |
| 2022-03-25 | $105.54 | $203.96 | 9,700 |
| 2022-03-24 | $104.77 | $202.47 | 7,400 |
| 2022-03-23 | $104.61 | $202.16 | 17,000 |
| 2022-03-22 | $105.79 | $204.44 | 13,900 |
| 2022-03-21 | $106.37 | $205.56 | 46,100 |
| 2022-03-18 | $107.14 | $207.05 | 17,500 |
| 2022-03-17 | $106.08 | $205.00 | 17,000 |
| 2022-03-16 | $103.08 | $199.20 | 14,400 |
| 2022-03-15 | $100.29 | $193.81 | 35,900 |
| 2022-03-14 | $98.80 | $190.93 | 21,200 |
| 2022-03-11 | $95.32 | $184.21 | 18,100 |
| 2022-03-10 | $97.57 | $188.55 | 33,700 |
| 2022-03-09 | $100.80 | $194.80 | 26,400 |
| 2022-03-08 | $94.86 | $183.32 | 54,100 |
| 2022-03-07 | $101.61 | $196.36 | 37,900 |
| 2022-03-04 | $104.22 | $201.41 | 20,100 |
| 2022-03-03 | $105.68 | $204.23 | 35,500 |
| 2022-03-02 | $106.37 | $205.56 | 34,600 |
| 2022-03-01 | $102.53 | $198.14 | 33,500 |
| 2022-02-28 | $101.35 | $195.86 | 35,100 |
| 2022-02-25 | $100.40 | $194.02 | 56,100 |
| 2022-02-24 | $100.32 | $193.87 | 23,900 |
| 2022-02-23 | $99.79 | $192.84 | 22,400 |
| 2022-02-22 | $97.95 | $189.29 | 16,700 |
| 2022-02-18 | $98.57 | $190.49 | 16,900 |
| 2022-02-17 | $98.23 | $189.83 | 14,300 |
| 2022-02-16 | $99.16 | $191.63 | 11,900 |
| 2022-02-15 | $99.69 | $192.65 | 30,500 |
| 2022-02-14 | $98.56 | $190.47 | 19,300 |
| 2022-02-11 | $99.42 | $192.13 | 11,400 |
| 2022-02-10 | $100.93 | $195.05 | 26,300 |
| 2022-02-09 | $101.57 | $196.28 | 16,600 |
| 2022-02-08 | $100.42 | $194.06 | 16,600 |
| 2022-02-07 | $100.75 | $194.70 | 15,400 |
| 2022-02-04 | $101.74 | $196.61 | 25,500 |
| 2022-02-03 | $102.57 | $198.22 | 15,200 |
| 2022-02-02 | $103.78 | $200.56 | 14,000 |
| 2022-02-01 | $101.74 | $196.61 | 21,600 |
| 2022-01-31 | $101.87 | $196.86 | 31,800 |
| 2022-01-28 | $99.80 | $192.86 | 16,500 |
| 2022-01-27 | $98.13 | $189.64 | 24,100 |
| 2022-01-26 | $98.33 | $190.02 | 27,300 |
| 2022-01-25 | $98.96 | $191.24 | 27,800 |
| 2022-01-24 | $99.67 | $192.61 | 24,700 |
| 2022-01-21 | $102.04 | $197.19 | 19,000 |
| 2022-01-20 | $102.70 | $198.47 | 21,700 |
| 2022-01-19 | $103.61 | $200.23 | 20,200 |
| 2022-01-18 | $103.30 | $199.63 | 27,700 |
| 2022-01-14 | $105.82 | $204.50 | 8,300 |
| 2022-01-13 | $107.29 | $207.34 | 9,600 |
| 2022-01-12 | $109.31 | $211.24 | 7,700 |
| 2022-01-11 | $108.98 | $210.60 | 12,700 |
| 2022-01-10 | $108.17 | $209.04 | 19,700 |
| 2022-01-07 | $110.60 | $213.74 | 11,800 |
| 2022-01-06 | $109.94 | $212.46 | 32,400 |
| 2022-01-05 | $113.83 | $219.98 | 18,500 |
| 2022-01-04 | $115.88 | $223.94 | 11,600 |
| 2022-01-03 | $116.01 | $224.19 | 6,800 |