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
- 2003-10-07 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $70.70 | $120.88 | 400 | — | — |
| 2022-12-29 | $70.70 | $120.88 | 100 | — | — |
| 2022-12-28 | $70.70 | $120.88 | 600 | — | — |
| 2022-12-27 | $70.70 | $120.88 | 700 | — | — |
| 2022-12-23 | $70.75 | $120.97 | 100 | — | — |
| 2022-12-22 | $70.75 | $120.97 | 300 | — | — |
| 2022-12-21 | $70.75 | $120.97 | 0 | — | — |
| 2022-12-20 | $70.75 | $120.97 | 100 | — | — |
| 2022-12-19 | $70.75 | $120.97 | 0 | — | — |
| 2022-12-16 | $70.75 | $120.97 | 200 | — | — |
| 2022-12-15 | $71.69 | $122.58 | 200 | — | — |
| 2022-12-14 | $71.25 | $121.82 | 0 | — | — |
| 2022-12-13 | $71.25 | $121.82 | 700 | — | — |
| 2022-12-12 | $71.90 | $122.94 | 300 | — | — |
| 2022-12-09 | $71.90 | $122.94 | 900 | — | — |
| 2022-12-08 | $73.00 | $124.82 | 1,200 | — | — |
| 2022-12-07 | $72.75 | $124.39 | 200 | — | — |
| 2022-12-06 | $72.95 | $124.73 | 500 | — | — |
| 2022-12-05 | $72.50 | $123.96 | 200 | — | — |
| 2022-12-02 | $72.05 | $123.19 | 200 | — | — |
| 2022-12-01 | $71.25 | $121.82 | 200 | — | — |
| 2022-11-30 | $71.34 | $121.98 | 29,100 | — | — |
| 2022-11-29 | $70.05 | $119.77 | 100 | — | — |
| 2022-11-28 | $70.05 | $119.77 | 600 | — | — |
| 2022-11-25 | $75.00 | $128.24 | 200 | — | — |
| 2022-11-23 | $72.00 | $123.11 | 200 | — | — |
| 2022-11-22 | $72.00 | $123.11 | 1,200 | — | — |
| 2022-11-21 | $74.00 | $126.53 | 100 | — | — |
| 2022-11-18 | $75.00 | $128.24 | 600 | — | — |
| 2022-11-17 | $68.00 | $116.27 | 4,500 | — | — |
| 2022-11-16 | $81.94 | $139.20 | 300 | — | — |
| 2022-11-15 | $79.95 | $135.82 | 400 | — | — |
| 2022-11-14 | $67.50 | $114.67 | 8,000 | — | — |
| 2022-11-11 | $65.00 | $110.42 | 4,000 | — | — |
| 2022-11-10 | $64.38 | $109.36 | 4,000 | — | — |
| 2022-11-09 | $66.88 | $113.60 | 4,000 | — | — |
| 2022-11-08 | $67.50 | $114.67 | 4,000 | — | — |
| 2022-11-07 | $64.38 | $109.36 | 4,000 | — | — |
| 2022-11-04 | $62.00 | $105.32 | 4,000 | — | — |
| 2022-11-03 | $62.13 | $105.54 | 4,000 | — | — |
| 2022-11-02 | $62.20 | $105.66 | 0 | — | — |
| 2022-11-01 | $61.25 | $104.05 | 4,000 | — | — |
| 2022-10-31 | $60.13 | $102.14 | 4,000 | — | — |
| 2022-10-28 | $60.38 | $102.56 | 4,000 | — | — |
| 2022-10-27 | $57.75 | $98.10 | 4,000 | — | — |
| 2022-10-26 | $57.50 | $97.68 | 0 | — | — |
| 2022-10-25 | $57.50 | $97.68 | 0 | — | — |
| 2022-10-24 | $57.50 | $97.68 | 0 | — | — |
| 2022-10-21 | $57.50 | $97.68 | 0 | — | — |
| 2022-10-20 | $57.50 | $97.68 | 4,000 | — | — |
| 2022-10-19 | $57.50 | $97.68 | 4,000 | — | — |
| 2022-10-18 | $57.50 | $97.68 | 4,000 | — | — |
| 2022-10-17 | $55.63 | $94.49 | 4,000 | — | — |
| 2022-10-14 | $53.75 | $91.31 | 0 | — | — |
| 2022-10-13 | $53.75 | $91.31 | 4,000 | — | — |
| 2022-10-12 | $58.13 | $98.74 | 4,000 | — | — |
| 2022-10-11 | $59.25 | $100.65 | 0 | — | — |
| 2022-10-10 | $59.25 | $100.65 | 0 | — | — |
| 2022-10-07 | $59.25 | $100.65 | 0 | — | — |
| 2022-10-06 | $59.25 | $100.65 | 4,000 | — | — |
| 2022-10-05 | $59.25 | $100.65 | 4,000 | — | — |
| 2022-10-04 | $60.00 | $101.93 | 4,000 | — | — |
| 2022-10-03 | $57.50 | $97.68 | 0 | — | — |
| 2022-09-30 | $57.50 | $97.68 | 0 | — | — |
| 2022-09-29 | $57.50 | $97.68 | 4,000 | — | — |
| 2022-09-28 | $58.75 | $99.80 | 4,000 | — | — |
| 2022-09-27 | $58.70 | $99.72 | 4,000 | — | — |
| 2022-09-26 | $58.75 | $99.80 | 4,000 | — | — |
| 2022-09-23 | $58.75 | $99.80 | 4,000 | — | — |
| 2022-09-22 | $59.13 | $100.44 | 4,000 | — | — |
| 2022-09-21 | $60.00 | $101.93 | 4,000 | — | — |
| 2022-09-20 | $59.97 | $101.88 | 4,000 | — | — |
| 2022-09-19 | $60.00 | $101.93 | 4,000 | — | — |
| 2022-09-16 | $60.13 | $102.14 | 4,000 | — | — |
| 2022-09-15 | $60.05 | $102.01 | 8,000 | — | — |
| 2022-09-14 | $61.50 | $104.47 | 4,000 | — | — |
| 2022-09-13 | $61.25 | $104.05 | 0 | — | — |
| 2022-09-12 | $61.25 | $104.05 | 4,000 | — | — |
| 2022-09-09 | $61.25 | $104.05 | 4,000 | — | — |
| 2022-09-08 | $61.25 | $104.05 | 4,000 | — | — |
| 2022-09-07 | $57.50 | $97.68 | 4,000 | — | — |
| 2022-09-06 | $60.00 | $101.93 | 4,000 | — | — |
| 2022-09-02 | $56.47 | $95.94 | 4,000 | — | — |
| 2022-09-01 | $55.00 | $93.43 | 4,000 | — | — |
| 2022-08-31 | $54.38 | $92.37 | 4,000 | — | — |
| 2022-08-30 | $54.00 | $91.73 | 4,000 | — | — |
| 2022-08-29 | $53.75 | $91.31 | 0 | — | — |
| 2022-08-26 | $53.75 | $91.31 | 4,000 | — | — |
| 2022-08-25 | $52.50 | $89.18 | 4,000 | — | — |
| 2022-08-24 | $52.25 | $88.76 | 4,000 | — | — |
| 2022-08-23 | $51.25 | $87.06 | 4,000 | — | — |
| 2022-08-22 | $51.25 | $87.06 | 4,000 | — | — |
| 2022-08-19 | $51.17 | $86.93 | 4,000 | — | — |
| 2022-08-18 | $50.00 | $84.94 | 4,000 | — | — |
| 2022-08-17 | $51.25 | $87.06 | 0 | — | — |
| 2022-08-16 | $51.25 | $87.06 | 4,000 | — | — |
| 2022-08-15 | $50.72 | $86.17 | 4,000 | — | — |
| 2022-08-12 | $51.25 | $87.06 | 0 | — | — |
| 2022-08-11 | $51.25 | $86.16 | 0 | — | — |
| 2022-08-10 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-08-09 | $51.25 | $86.16 | 0 | — | — |
| 2022-08-08 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-08-05 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-08-04 | $51.25 | $86.16 | 0 | — | — |
| 2022-08-03 | $51.25 | $86.16 | 0 | — | — |
| 2022-08-02 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-08-01 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-07-29 | $50.63 | $85.11 | 0 | — | — |
| 2022-07-28 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-07-27 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-07-26 | $50.38 | $84.69 | 4,000 | — | — |
| 2022-07-25 | $51.00 | $85.74 | 4,000 | — | — |
| 2022-07-22 | $51.13 | $85.95 | 0 | — | — |
| 2022-07-21 | $51.13 | $85.95 | 0 | — | — |
| 2022-07-20 | $51.13 | $85.95 | 4,000 | — | — |
| 2022-07-19 | $50.30 | $84.56 | 0 | — | — |
| 2022-07-18 | $50.30 | $84.56 | 4,000 | — | — |
| 2022-07-15 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-07-14 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-07-13 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-07-12 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-07-11 | $50.71 | $85.25 | 0 | — | — |
| 2022-07-08 | $50.71 | $85.25 | 4,000 | — | — |
| 2022-07-07 | $50.63 | $85.11 | 0 | — | — |
| 2022-07-06 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-07-05 | $49.97 | $84.02 | 4,000 | — | — |
| 2022-07-01 | $50.63 | $85.11 | 0 | — | — |
| 2022-06-30 | $50.63 | $85.11 | 0 | — | — |
| 2022-06-29 | $50.63 | $85.11 | 0 | — | — |
| 2022-06-28 | $50.63 | $85.11 | 0 | — | — |
| 2022-06-27 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-06-24 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-06-23 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-06-22 | $50.00 | $84.06 | 4,000 | — | — |
| 2022-06-21 | $47.63 | $80.07 | 4,000 | — | — |
| 2022-06-17 | $47.25 | $79.44 | 4,000 | — | — |
| 2022-06-16 | $48.75 | $81.96 | 0 | — | — |
| 2022-06-15 | $48.75 | $81.96 | 0 | — | — |
| 2022-06-14 | $48.75 | $81.96 | 4,000 | — | — |
| 2022-06-13 | $47.63 | $80.07 | 4,000 | — | — |
| 2022-06-10 | $50.00 | $84.06 | 4,000 | — | — |
| 2022-06-09 | $50.63 | $85.11 | 0 | — | — |
| 2022-06-08 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-06-07 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-06-06 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-06-03 | $51.13 | $85.95 | 4,000 | — | — |
| 2022-06-02 | $50.63 | $85.11 | 0 | — | — |
| 2022-06-01 | $50.63 | $85.11 | 4,000 | — | — |
| 2022-05-31 | $51.00 | $85.74 | 0 | — | — |
| 2022-05-27 | $51.00 | $85.74 | 4,000 | — | — |
| 2022-05-26 | $50.52 | $84.94 | 4,000 | — | — |
| 2022-05-25 | $50.25 | $84.48 | 4,000 | — | — |
| 2022-05-24 | $51.25 | $86.16 | 4,000 | — | — |
| 2022-05-23 | $51.25 | $86.16 | 8,000 | — | — |
| 2022-05-20 | $51.25 | $86.16 | 0 | — | — |
| 2022-05-19 | $51.25 | $86.16 | 12,000 | — | — |
| 2022-05-18 | $53.50 | $89.94 | 0 | — | — |
| 2022-05-17 | $53.50 | $89.94 | 0 | — | — |
| 2022-05-16 | $53.50 | $89.94 | 0 | — | — |
| 2022-05-13 | $53.50 | $89.94 | 4,000 | — | — |
| 2022-05-12 | $53.25 | $88.63 | 4,000 | — | — |
| 2022-05-11 | $54.38 | $90.50 | 4,000 | — | — |
| 2022-05-10 | $53.75 | $89.46 | 4,000 | — | — |
| 2022-05-09 | $53.25 | $88.63 | 4,000 | — | — |
| 2022-05-06 | $54.38 | $90.50 | 4,000 | — | — |
| 2022-05-05 | $55.00 | $91.55 | 0 | — | — |
| 2022-05-04 | $55.00 | $91.55 | 0 | — | — |
| 2022-05-03 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-05-02 | $54.75 | $91.13 | 0 | — | — |
| 2022-04-29 | $54.75 | $91.13 | 4,000 | — | — |
| 2022-04-28 | $54.38 | $90.50 | 0 | — | — |
| 2022-04-27 | $54.38 | $90.50 | 0 | — | — |
| 2022-04-26 | $54.38 | $90.50 | 8,000 | — | — |
| 2022-04-25 | $54.50 | $90.71 | 4,000 | — | — |
| 2022-04-22 | $54.50 | $90.71 | 0 | — | — |
| 2022-04-21 | $54.50 | $90.71 | 4,000 | — | — |
| 2022-04-20 | $54.75 | $91.13 | 4,000 | — | — |
| 2022-04-19 | $54.75 | $91.13 | 0 | — | — |
| 2022-04-18 | $54.75 | $91.13 | 28,000 | — | — |
| 2022-04-14 | $53.78 | $89.51 | 4,000 | — | — |
| 2022-04-13 | $54.53 | $90.75 | 0 | — | — |
| 2022-04-12 | $54.53 | $90.75 | 4,000 | — | — |
| 2022-04-11 | $54.78 | $91.17 | 0 | — | — |
| 2022-04-08 | $54.78 | $91.17 | 0 | — | — |
| 2022-04-07 | $54.78 | $91.17 | 4,000 | — | — |
| 2022-04-06 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-04-05 | $56.22 | $93.58 | 4,000 | — | — |
| 2022-04-04 | $54.78 | $91.17 | 8,000 | — | — |
| 2022-04-01 | $55.63 | $92.59 | 4,000 | — | — |
| 2022-03-31 | $55.75 | $92.79 | 4,000 | — | — |
| 2022-03-30 | $57.38 | $95.50 | 4,000 | — | — |
| 2022-03-29 | $55.25 | $91.96 | 0 | — | — |
| 2022-03-28 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-03-25 | $55.00 | $91.55 | 0 | — | — |
| 2022-03-24 | $55.00 | $91.55 | 0 | — | — |
| 2022-03-23 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-03-22 | $55.38 | $92.17 | 0 | — | — |
| 2022-03-21 | $55.38 | $92.17 | 4,000 | — | — |
| 2022-03-18 | $54.65 | $90.96 | 0 | — | — |
| 2022-03-17 | $54.65 | $90.96 | 0 | — | — |
| 2022-03-16 | $54.65 | $90.96 | 4,000 | — | — |
| 2022-03-15 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-03-14 | $55.00 | $91.55 | 0 | — | — |
| 2022-03-11 | $55.00 | $91.55 | 0 | — | — |
| 2022-03-10 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-03-09 | $55.00 | $91.55 | 0 | — | — |
| 2022-03-08 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-03-07 | $56.25 | $93.63 | 4,000 | — | — |
| 2022-03-04 | $55.63 | $92.59 | 4,000 | — | — |
| 2022-03-03 | $57.75 | $96.12 | 8,000 | — | — |
| 2022-03-02 | $57.50 | $95.71 | 4,000 | — | — |
| 2022-03-01 | $55.63 | $92.59 | 4,000 | — | — |
| 2022-02-28 | $55.63 | $92.59 | 4,000 | — | — |
| 2022-02-25 | $56.25 | $93.63 | 4,000 | — | — |
| 2022-02-24 | $56.25 | $93.63 | 0 | — | — |
| 2022-02-23 | $56.25 | $93.63 | 8,000 | — | — |
| 2022-02-22 | $56.25 | $93.63 | 4,000 | — | — |
| 2022-02-18 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-02-17 | $54.88 | $91.34 | 0 | — | — |
| 2022-02-16 | $54.88 | $91.34 | 4,000 | — | — |
| 2022-02-15 | $54.78 | $91.17 | 4,000 | — | — |
| 2022-02-14 | $55.00 | $91.55 | 4,000 | — | — |
| 2022-02-11 | $54.78 | $90.29 | 4,000 | — | — |
| 2022-02-10 | $54.78 | $90.29 | 4,000 | — | — |
| 2022-02-09 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-02-08 | $55.63 | $91.69 | 4,000 | — | — |
| 2022-02-07 | $55.00 | $90.66 | 0 | — | — |
| 2022-02-04 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-02-03 | $55.13 | $90.87 | 4,000 | — | — |
| 2022-02-02 | $55.38 | $91.28 | 4,000 | — | — |
| 2022-02-01 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-01-31 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-01-28 | $55.63 | $91.69 | 4,000 | — | — |
| 2022-01-27 | $54.25 | $89.42 | 4,000 | — | — |
| 2022-01-26 | $54.42 | $89.71 | 0 | — | — |
| 2022-01-25 | $54.42 | $89.71 | 4,000 | — | — |
| 2022-01-24 | $54.65 | $90.08 | 4,000 | — | — |
| 2022-01-21 | $54.88 | $90.45 | 40,000 | — | — |
| 2022-01-20 | $54.78 | $90.29 | 4,000 | — | — |
| 2022-01-19 | $55.25 | $91.07 | 4,000 | — | — |
| 2022-01-18 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-01-14 | $54.78 | $90.29 | 4,000 | — | — |
| 2022-01-13 | $55.00 | $90.66 | 8,000 | — | — |
| 2022-01-12 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-01-11 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-01-10 | $55.25 | $91.07 | 4,000 | — | — |
| 2022-01-07 | $55.25 | $91.07 | 4,000 | — | — |
| 2022-01-06 | $55.13 | $90.87 | 4,000 | — | — |
| 2022-01-05 | $54.63 | $90.04 | 4,000 | — | — |
| 2022-01-04 | $55.00 | $90.66 | 4,000 | — | — |
| 2022-01-03 | $55.00 | $90.66 | 4,000 | — | — |