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
- 1980-03-17 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 | $468,711.00 | $468,711.00 | 3,400 |
| 2022-12-29 | $468,725.00 | $468,725.00 | 3,000 |
| 2022-12-28 | $459,800.00 | $459,800.00 | 3,000 |
| 2022-12-27 | $461,955.00 | $461,955.00 | 4,500 |
| 2022-12-23 | $463,400.00 | $463,400.00 | 2,800 |
| 2022-12-22 | $458,700.00 | $458,700.00 | 3,200 |
| 2022-12-21 | $467,600.00 | $467,600.00 | 3,000 |
| 2022-12-20 | $457,400.00 | $457,400.00 | 2,700 |
| 2022-12-19 | $455,280.00 | $455,280.00 | 3,800 |
| 2022-12-16 | $454,620.00 | $454,620.00 | 3,000 |
| 2022-12-15 | $457,460.00 | $457,460.00 | 3,400 |
| 2022-12-14 | $468,020.00 | $468,020.00 | 2,900 |
| 2022-12-13 | $472,000.00 | $472,000.00 | 3,000 |
| 2022-12-12 | $471,080.00 | $471,080.00 | 3,900 |
| 2022-12-09 | $463,000.00 | $463,000.00 | 2,800 |
| 2022-12-08 | $462,780.00 | $462,780.00 | 2,600 |
| 2022-12-07 | $461,593.00 | $461,593.00 | 2,900 |
| 2022-12-06 | $464,838.00 | $464,838.00 | 2,700 |
| 2022-12-05 | $468,700.00 | $468,700.00 | 4,100 |
| 2022-12-02 | $477,403.00 | $477,403.00 | 2,800 |
| 2022-12-01 | $477,085.00 | $477,085.00 | 2,900 |
| 2022-11-30 | $480,280.00 | $480,280.00 | 3,200 |
| 2022-11-29 | $475,843.00 | $475,843.00 | 2,600 |
| 2022-11-28 | $472,712.00 | $472,712.00 | 4,000 |
| 2022-11-25 | $478,676.00 | $478,676.00 | 2,700 |
| 2022-11-23 | $477,020.00 | $477,020.00 | 2,900 |
| 2022-11-22 | $476,980.00 | $476,980.00 | 2,800 |
| 2022-11-21 | $468,922.00 | $468,922.00 | 3,900 |
| 2022-11-18 | $468,290.00 | $468,290.00 | 2,700 |
| 2022-11-17 | $463,695.00 | $463,695.00 | 2,600 |
| 2022-11-16 | $465,520.00 | $465,520.00 | 2,600 |
| 2022-11-15 | $468,233.00 | $468,233.00 | 2,900 |
| 2022-11-14 | $466,600.00 | $466,600.00 | 4,000 |
| 2022-11-11 | $469,047.00 | $469,047.00 | 3,300 |
| 2022-11-10 | $457,665.00 | $457,665.00 | 3,200 |
| 2022-11-09 | $435,945.00 | $435,945.00 | 2,600 |
| 2022-11-08 | $442,100.00 | $442,100.00 | 2,500 |
| 2022-11-07 | $438,575.00 | $438,575.00 | 3,600 |
| 2022-11-04 | $432,000.00 | $432,000.00 | 2,700 |
| 2022-11-03 | $428,800.00 | $428,800.00 | 2,500 |
| 2022-11-02 | $438,700.00 | $438,700.00 | 2,600 |
| 2022-11-01 | $443,004.00 | $443,004.00 | 2,400 |
| 2022-10-31 | $445,050.00 | $445,050.00 | 3,800 |
| 2022-10-28 | $451,900.00 | $451,900.00 | 2,900 |
| 2022-10-27 | $437,900.00 | $437,900.00 | 2,400 |
| 2022-10-26 | $435,660.00 | $435,660.00 | 2,500 |
| 2022-10-25 | $436,400.00 | $436,400.00 | 2,400 |
| 2022-10-24 | $432,500.00 | $432,500.00 | 3,800 |
| 2022-10-21 | $427,170.00 | $427,170.00 | 2,400 |
| 2022-10-20 | $413,950.00 | $413,950.00 | 2,200 |
| 2022-10-19 | $421,610.00 | $421,610.00 | 2,200 |
| 2022-10-18 | $428,465.00 | $428,465.00 | 2,800 |
| 2022-10-17 | $419,101.00 | $419,101.00 | 3,400 |
| 2022-10-14 | $412,760.00 | $412,760.00 | 4,000 |
| 2022-10-13 | $415,222.00 | $415,222.00 | 2,600 |
| 2022-10-12 | $399,251.00 | $399,251.00 | 2,700 |
| 2022-10-11 | $402,836.00 | $402,836.00 | 2,100 |
| 2022-10-10 | $403,000.00 | $403,000.00 | 3,400 |
| 2022-10-07 | $406,010.00 | $406,010.00 | 2,400 |
| 2022-10-06 | $416,300.00 | $416,300.00 | 2,100 |
| 2022-10-05 | $420,667.00 | $420,667.00 | 2,200 |
| 2022-10-04 | $424,180.00 | $424,180.00 | 2,500 |
| 2022-10-03 | $413,300.00 | $413,300.00 | 3,200 |
| 2022-09-30 | $406,470.00 | $406,470.00 | 2,700 |
| 2022-09-29 | $406,700.00 | $406,700.00 | 2,800 |
| 2022-09-28 | $410,705.00 | $410,705.00 | 2,500 |
| 2022-09-27 | $401,490.00 | $401,490.00 | 3,000 |
| 2022-09-26 | $399,128.00 | $399,128.00 | 3,400 |
| 2022-09-23 | $404,485.00 | $404,485.00 | 3,100 |
| 2022-09-22 | $405,375.00 | $405,375.00 | 2,700 |
| 2022-09-21 | $407,930.00 | $407,930.00 | 2,500 |
| 2022-09-20 | $419,869.00 | $419,869.00 | 2,400 |
| 2022-09-19 | $421,339.00 | $421,339.00 | 3,200 |
| 2022-09-16 | $414,537.00 | $414,537.00 | 2,500 |
| 2022-09-15 | $417,103.00 | $417,103.00 | 2,500 |
| 2022-09-14 | $420,500.00 | $420,500.00 | 2,700 |
| 2022-09-13 | $418,700.00 | $418,700.00 | 2,900 |
| 2022-09-12 | $433,062.00 | $433,062.00 | 3,000 |
| 2022-09-09 | $429,819.00 | $429,819.00 | 2,300 |
| 2022-09-08 | $426,850.00 | $426,850.00 | 2,100 |
| 2022-09-07 | $422,047.00 | $422,047.00 | 2,100 |
| 2022-09-06 | $416,860.00 | $416,860.00 | 3,300 |
| 2022-09-02 | $417,940.00 | $417,940.00 | 2,600 |
| 2022-09-01 | $424,290.00 | $424,290.00 | 2,500 |
| 2022-08-31 | $421,308.00 | $421,308.00 | 2,500 |
| 2022-08-30 | $429,700.00 | $429,700.00 | 2,200 |
| 2022-08-29 | $433,300.00 | $433,300.00 | 3,200 |
| 2022-08-26 | $436,201.00 | $436,201.00 | 2,500 |
| 2022-08-25 | $448,000.00 | $448,000.00 | 2,200 |
| 2022-08-24 | $442,210.00 | $442,210.00 | 2,200 |
| 2022-08-23 | $435,730.00 | $435,730.00 | 2,200 |
| 2022-08-22 | $433,650.00 | $433,650.00 | 3,600 |
| 2022-08-19 | $447,155.00 | $447,155.00 | 2,600 |
| 2022-08-18 | $457,400.00 | $457,400.00 | 2,200 |
| 2022-08-17 | $457,277.00 | $457,277.00 | 2,500 |
| 2022-08-16 | $461,300.00 | $461,300.00 | 2,700 |
| 2022-08-15 | $455,170.00 | $455,170.00 | 3,100 |
| 2022-08-12 | $452,697.00 | $452,697.00 | 2,400 |
| 2022-08-11 | $445,302.00 | $445,302.00 | 2,300 |
| 2022-08-10 | $442,800.00 | $442,800.00 | 2,300 |
| 2022-08-09 | $440,058.00 | $440,058.00 | 2,200 |
| 2022-08-08 | $439,167.00 | $439,167.00 | 3,100 |
| 2022-08-05 | $439,529.00 | $439,529.00 | 2,300 |
| 2022-08-04 | $442,149.00 | $442,149.00 | 2,600 |
| 2022-08-03 | $443,450.00 | $443,450.00 | 2,600 |
| 2022-08-02 | $439,180.00 | $439,180.00 | 2,300 |
| 2022-08-01 | $444,650.00 | $444,650.00 | 3,400 |
| 2022-07-29 | $451,700.00 | $451,700.00 | 2,900 |
| 2022-07-28 | $442,000.00 | $442,000.00 | 2,200 |
| 2022-07-27 | $436,100.00 | $436,100.00 | 1,900 |
| 2022-07-26 | $428,644.00 | $428,644.00 | 1,900 |
| 2022-07-25 | $432,579.00 | $432,579.00 | 2,500 |
| 2022-07-22 | $429,562.00 | $429,562.00 | 2,000 |
| 2022-07-21 | $430,900.00 | $430,900.00 | 2,300 |
| 2022-07-20 | $429,200.00 | $429,200.00 | 2,200 |
| 2022-07-19 | $425,110.00 | $425,110.00 | 2,200 |
| 2022-07-18 | $414,450.00 | $414,450.00 | 2,800 |
| 2022-07-15 | $418,349.00 | $418,349.00 | 1,700 |
| 2022-07-14 | $412,600.00 | $412,600.00 | 2,000 |
| 2022-07-13 | $417,250.00 | $417,250.00 | 1,800 |
| 2022-07-12 | $416,449.00 | $416,449.00 | 1,700 |
| 2022-07-11 | $417,900.00 | $417,900.00 | 2,500 |
| 2022-07-08 | $421,800.00 | $421,800.00 | 2,000 |
| 2022-07-07 | $419,200.00 | $419,200.00 | 2,000 |
| 2022-07-06 | $414,148.00 | $414,148.00 | 1,700 |
| 2022-07-05 | $413,844.00 | $413,844.00 | 2,600 |
| 2022-07-01 | $415,850.00 | $415,850.00 | 1,700 |
| 2022-06-30 | $408,950.00 | $408,950.00 | 1,700 |
| 2022-06-29 | $411,050.00 | $411,050.00 | 1,600 |
| 2022-06-28 | $412,170.00 | $412,170.00 | 1,900 |
| 2022-06-27 | $417,700.00 | $417,700.00 | 2,400 |
| 2022-06-24 | $417,401.00 | $417,401.00 | 2,100 |
| 2022-06-23 | $402,300.00 | $402,300.00 | 2,600 |
| 2022-06-22 | $405,649.00 | $405,649.00 | 1,900 |
| 2022-06-21 | $407,800.00 | $407,800.00 | 2,700 |
| 2022-06-17 | $403,150.00 | $403,150.00 | 2,200 |
| 2022-06-16 | $403,971.00 | $403,971.00 | 2,800 |
| 2022-06-15 | $418,600.00 | $418,600.00 | 2,200 |
| 2022-06-14 | $415,500.00 | $415,500.00 | 2,300 |
| 2022-06-13 | $423,700.00 | $423,700.00 | 3,200 |
| 2022-06-10 | $439,780.00 | $439,780.00 | 2,700 |
| 2022-06-09 | $452,260.00 | $452,260.00 | 2,000 |
| 2022-06-08 | $463,300.00 | $463,300.00 | 2,100 |
| 2022-06-07 | $471,500.00 | $471,500.00 | 1,800 |
| 2022-06-06 | $468,400.00 | $468,400.00 | 2,000 |
| 2022-06-03 | $467,650.00 | $467,650.00 | 1,900 |
| 2022-06-02 | $472,710.00 | $472,710.00 | 2,100 |
| 2022-06-01 | $469,620.00 | $469,620.00 | 2,100 |
| 2022-05-31 | $474,050.00 | $474,050.00 | 2,900 |
| 2022-05-27 | $478,670.00 | $478,670.00 | 1,900 |
| 2022-05-26 | $468,805.00 | $468,805.00 | 1,800 |
| 2022-05-25 | $462,890.00 | $462,890.00 | 1,700 |
| 2022-05-24 | $463,606.00 | $463,606.00 | 1,900 |
| 2022-05-23 | $464,510.00 | $464,510.00 | 2,300 |
| 2022-05-20 | $456,500.00 | $456,500.00 | 2,400 |
| 2022-05-19 | $456,031.00 | $456,031.00 | 3,300 |
| 2022-05-18 | $461,000.00 | $461,000.00 | 2,500 |
| 2022-05-17 | $471,670.00 | $471,670.00 | 2,200 |
| 2022-05-16 | $464,250.00 | $464,250.00 | 1,800 |
| 2022-05-13 | $465,011.00 | $465,011.00 | 2,400 |
| 2022-05-12 | $461,631.00 | $461,631.00 | 3,000 |
| 2022-05-11 | $468,000.00 | $468,000.00 | 2,300 |
| 2022-05-10 | $469,780.00 | $469,780.00 | 2,400 |
| 2022-05-09 | $471,200.00 | $471,200.00 | 3,300 |
| 2022-05-06 | $479,500.00 | $479,500.00 | 2,500 |
| 2022-05-05 | $481,400.00 | $481,400.00 | 2,900 |
| 2022-05-04 | $494,343.00 | $494,343.00 | 2,400 |
| 2022-05-03 | $481,198.00 | $481,198.00 | 2,400 |
| 2022-05-02 | $478,150.00 | $478,150.00 | 4,100 |
| 2022-04-29 | $484,340.00 | $484,340.00 | 3,100 |
| 2022-04-28 | $499,000.00 | $499,000.00 | 2,700 |
| 2022-04-27 | $496,800.00 | $496,800.00 | 2,500 |
| 2022-04-26 | $497,777.00 | $497,777.00 | 2,800 |
| 2022-04-25 | $506,200.00 | $506,200.00 | 4,300 |
| 2022-04-22 | $505,440.00 | $505,440.00 | 3,500 |
| 2022-04-21 | $515,815.00 | $515,815.00 | 3,900 |
| 2022-04-20 | $522,901.00 | $522,901.00 | 4,500 |
| 2022-04-19 | $523,260.00 | $523,260.00 | 4,200 |
| 2022-04-18 | $519,499.00 | $519,499.00 | 3,300 |
| 2022-04-14 | $516,435.00 | $516,435.00 | 1,600 |
| 2022-04-13 | $519,800.00 | $519,800.00 | 2,000 |
| 2022-04-12 | $524,271.00 | $524,271.00 | 2,100 |
| 2022-04-11 | $527,590.00 | $527,590.00 | 2,400 |
| 2022-04-08 | $529,000.00 | $529,000.00 | 2,100 |
| 2022-04-07 | $519,760.00 | $519,760.00 | 2,000 |
| 2022-04-06 | $517,002.00 | $517,002.00 | 2,100 |
| 2022-04-05 | $516,000.00 | $516,000.00 | 2,400 |
| 2022-04-04 | $518,714.00 | $518,714.00 | 4,000 |
| 2022-04-01 | $527,760.00 | $527,760.00 | 2,600 |
| 2022-03-31 | $528,921.00 | $528,921.00 | 2,300 |
| 2022-03-30 | $536,440.00 | $536,440.00 | 2,300 |
| 2022-03-29 | $532,011.00 | $532,011.00 | 3,700 |
| 2022-03-28 | $539,180.00 | $539,180.00 | 3,800 |
| 2022-03-25 | $538,949.00 | $538,949.00 | 2,600 |
| 2022-03-24 | $528,817.00 | $528,817.00 | 2,100 |
| 2022-03-23 | $521,781.00 | $521,781.00 | 3,000 |
| 2022-03-22 | $525,854.00 | $525,854.00 | 3,700 |
| 2022-03-21 | $525,000.00 | $525,000.00 | 3,300 |
| 2022-03-18 | $512,991.00 | $512,991.00 | 3,500 |
| 2022-03-17 | $518,438.00 | $518,438.00 | 2,900 |
| 2022-03-16 | $504,036.00 | $504,036.00 | 2,500 |
| 2022-03-15 | $498,160.00 | $498,160.00 | 2,600 |
| 2022-03-14 | $493,785.00 | $493,785.00 | 2,900 |
| 2022-03-11 | $489,802.00 | $489,802.00 | 1,800 |
| 2022-03-10 | $487,820.00 | $487,820.00 | 1,600 |
| 2022-03-09 | $488,245.00 | $488,245.00 | 1,700 |
| 2022-03-08 | $478,025.00 | $478,025.00 | 2,000 |
| 2022-03-07 | $484,527.00 | $484,527.00 | 2,400 |
| 2022-03-04 | $487,440.00 | $487,440.00 | 2,000 |
| 2022-03-03 | $491,245.00 | $491,245.00 | 1,900 |
| 2022-03-02 | $486,109.00 | $486,109.00 | 1,600 |
| 2022-03-01 | $475,879.00 | $475,879.00 | 1,800 |
| 2022-02-28 | $476,205.00 | $476,205.00 | 2,400 |
| 2022-02-25 | $479,345.00 | $479,345.00 | 2,200 |
| 2022-02-24 | $462,110.00 | $462,110.00 | 2,800 |
| 2022-02-23 | $465,515.00 | $465,515.00 | 1,700 |
| 2022-02-22 | $471,418.00 | $471,418.00 | 2,400 |
| 2022-02-18 | $472,257.00 | $472,257.00 | 1,500 |
| 2022-02-17 | $470,655.00 | $470,655.00 | 1,400 |
| 2022-02-16 | $474,444.00 | $474,444.00 | 1,300 |
| 2022-02-15 | $473,980.00 | $473,980.00 | 1,500 |
| 2022-02-14 | $472,410.00 | $472,410.00 | 2,200 |
| 2022-02-11 | $479,370.00 | $479,370.00 | 1,600 |
| 2022-02-10 | $480,105.00 | $480,105.00 | 1,800 |
| 2022-02-09 | $483,900.00 | $483,900.00 | 1,800 |
| 2022-02-08 | $482,030.00 | $482,030.00 | 1,700 |
| 2022-02-07 | $474,900.00 | $474,900.00 | 2,000 |
| 2022-02-04 | $473,364.00 | $473,364.00 | 2,000 |
| 2022-02-03 | $472,536.00 | $472,536.00 | 1,600 |
| 2022-02-02 | $479,500.00 | $479,500.00 | 1,900 |
| 2022-02-01 | $471,184.00 | $471,184.00 | 1,900 |
| 2022-01-31 | $469,805.00 | $469,805.00 | 2,600 |
| 2022-01-28 | $469,880.00 | $469,880.00 | 2,000 |
| 2022-01-27 | $461,200.00 | $461,200.00 | 1,900 |
| 2022-01-26 | $463,652.00 | $463,652.00 | 2,000 |
| 2022-01-25 | $461,919.00 | $461,919.00 | 2,100 |
| 2022-01-24 | $456,901.00 | $456,901.00 | 3,700 |
| 2022-01-21 | $458,675.00 | $458,675.00 | 2,300 |
| 2022-01-20 | $467,390.00 | $467,390.00 | 1,800 |
| 2022-01-19 | $473,440.00 | $473,440.00 | 1,800 |
| 2022-01-18 | $480,081.00 | $480,081.00 | 2,800 |
| 2022-01-14 | $485,379.00 | $485,379.00 | 2,000 |
| 2022-01-13 | $483,872.00 | $483,872.00 | 1,800 |
| 2022-01-12 | $481,700.00 | $481,700.00 | 1,700 |
| 2022-01-11 | $480,340.00 | $480,340.00 | 1,700 |
| 2022-01-10 | $477,165.00 | $477,165.00 | 2,600 |
| 2022-01-07 | $480,000.00 | $480,000.00 | 2,400 |
| 2022-01-06 | $473,153.00 | $473,153.00 | 1,900 |
| 2022-01-05 | $467,274.00 | $467,274.00 | 2,200 |
| 2022-01-04 | $465,725.00 | $465,725.00 | 2,300 |
| 2022-01-03 | $454,300.00 | $454,300.00 | 2,700 |