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
- 1997-10-20 to 2026-09-01
- 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 | $70.89 | $210.50 | 100 | — | — |
| 2022-12-29 | $72.62 | $215.63 | 500 | — | — |
| 2022-12-28 | $71.33 | $211.80 | 300 | — | — |
| 2022-12-27 | $71.23 | $211.51 | 400 | — | — |
| 2022-12-23 | $74.95 | $222.55 | 300 | — | — |
| 2022-12-22 | $73.66 | $218.72 | 400 | — | — |
| 2022-12-21 | $75.83 | $225.17 | 0 | — | — |
| 2022-12-20 | $75.83 | $225.17 | 200 | — | — |
| 2022-12-19 | $76.43 | $226.95 | 500 | — | — |
| 2022-12-16 | $74.26 | $220.50 | 0 | — | — |
| 2022-12-15 | $74.26 | $220.50 | 500 | — | — |
| 2022-12-14 | $75.81 | $225.11 | 700 | — | — |
| 2022-12-13 | $75.62 | $224.54 | 200 | — | — |
| 2022-12-12 | $75.61 | $224.51 | 300 | — | — |
| 2022-12-09 | $75.48 | $224.13 | 500 | — | — |
| 2022-12-08 | $74.76 | $221.99 | 1,200 | — | — |
| 2022-12-07 | $81.40 | $241.70 | 1,000 | — | — |
| 2022-12-06 | $81.40 | $241.70 | 0 | — | — |
| 2022-12-05 | $81.40 | $241.70 | 600 | — | — |
| 2022-12-02 | $79.14 | $234.99 | 500 | — | — |
| 2022-12-01 | $84.97 | $250.43 | 600 | — | — |
| 2022-11-30 | $82.43 | $242.95 | 2,600 | — | — |
| 2022-11-29 | $80.79 | $238.11 | 0 | — | — |
| 2022-11-28 | $80.79 | $238.11 | 700 | — | — |
| 2022-11-25 | $77.23 | $227.62 | 200 | — | — |
| 2022-11-23 | $77.23 | $227.62 | 700 | — | — |
| 2022-11-22 | $80.03 | $235.87 | 400 | — | — |
| 2022-11-21 | $80.03 | $235.87 | 200 | — | — |
| 2022-11-18 | $80.03 | $235.87 | 400 | — | — |
| 2022-11-17 | $78.60 | $231.66 | 900 | — | — |
| 2022-11-16 | $79.39 | $233.99 | 400 | — | — |
| 2022-11-15 | $81.00 | $238.73 | 500 | — | — |
| 2022-11-14 | $80.80 | $238.14 | 1,000 | — | — |
| 2022-11-11 | $82.00 | $241.68 | 2,400 | — | — |
| 2022-11-10 | $78.69 | $231.93 | 1,200 | — | — |
| 2022-11-09 | $73.00 | $215.16 | 600 | — | — |
| 2022-11-08 | $75.52 | $222.58 | 2,600 | — | — |
| 2022-11-07 | $76.14 | $224.41 | 1,100 | — | — |
| 2022-11-04 | $78.00 | $229.89 | 800 | — | — |
| 2022-11-03 | $77.04 | $227.06 | 2,600 | — | — |
| 2022-11-02 | $78.00 | $229.89 | 1,400 | — | — |
| 2022-11-01 | $80.55 | $237.41 | 1,300 | — | — |
| 2022-10-31 | $80.21 | $236.41 | 700 | — | — |
| 2022-10-28 | $79.41 | $234.05 | 800 | — | — |
| 2022-10-27 | $78.22 | $230.54 | 1,300 | — | — |
| 2022-10-26 | $80.21 | $236.41 | 700 | — | — |
| 2022-10-25 | $78.92 | $232.60 | 1,500 | — | — |
| 2022-10-24 | $78.20 | $230.48 | 1,000 | — | — |
| 2022-10-21 | $80.50 | $237.26 | 1,300 | — | — |
| 2022-10-20 | $79.50 | $234.31 | 900 | — | — |
| 2022-10-19 | $80.60 | $237.55 | 400 | — | — |
| 2022-10-18 | $80.60 | $237.55 | 700 | — | — |
| 2022-10-17 | $80.46 | $237.14 | 1,000 | — | — |
| 2022-10-14 | $79.47 | $234.22 | 300 | — | — |
| 2022-10-13 | $79.47 | $234.22 | 1,900 | — | — |
| 2022-10-12 | $79.09 | $233.10 | 1,000 | — | — |
| 2022-10-11 | $79.10 | $233.13 | 300 | — | — |
| 2022-10-10 | $79.10 | $233.13 | 800 | — | — |
| 2022-10-07 | $80.40 | $236.97 | 2,300 | — | — |
| 2022-10-06 | $81.50 | $240.21 | 700 | — | — |
| 2022-10-05 | $83.00 | $244.63 | 2,000 | — | — |
| 2022-10-04 | $85.75 | $252.73 | 1,400 | — | — |
| 2022-10-03 | $81.85 | $241.24 | 1,800 | — | — |
| 2022-09-30 | $82.34 | $242.68 | 1,200 | — | — |
| 2022-09-29 | $82.00 | $241.68 | 1,700 | — | — |
| 2022-09-28 | $85.18 | $251.05 | 600 | — | — |
| 2022-09-27 | $83.90 | $247.28 | 3,300 | — | — |
| 2022-09-26 | $84.35 | $248.61 | 3,400 | — | — |
| 2022-09-23 | $84.50 | $249.05 | 1,100 | — | — |
| 2022-09-22 | $85.02 | $250.58 | 2,100 | — | — |
| 2022-09-21 | $90.70 | $267.32 | 400 | — | — |
| 2022-09-20 | $90.70 | $267.32 | 400 | — | — |
| 2022-09-19 | $90.70 | $267.32 | 1,000 | — | — |
| 2022-09-16 | $93.05 | $274.25 | 1,000 | — | — |
| 2022-09-15 | $93.45 | $275.43 | 1,000 | — | — |
| 2022-09-14 | $96.75 | $285.15 | 600 | — | — |
| 2022-09-13 | $96.75 | $285.15 | 0 | — | — |
| 2022-09-12 | $96.75 | $285.15 | 1,400 | — | — |
| 2022-09-09 | $95.53 | $281.56 | 800 | — | — |
| 2022-09-08 | $93.01 | $274.13 | 700 | — | — |
| 2022-09-07 | $94.37 | $278.14 | 300 | — | — |
| 2022-09-06 | $94.37 | $278.14 | 800 | — | — |
| 2022-09-02 | $100.59 | $296.47 | 600 | — | — |
| 2022-09-01 | $97.19 | $286.45 | 300 | — | — |
| 2022-08-31 | $103.48 | $304.99 | 1,100 | — | — |
| 2022-08-30 | $100.04 | $294.85 | 400 | — | — |
| 2022-08-29 | $101.00 | $297.68 | 400 | — | — |
| 2022-08-26 | $102.51 | $302.13 | 1,600 | — | — |
| 2022-08-25 | $100.51 | $296.24 | 300 | — | — |
| 2022-08-24 | $101.49 | $299.12 | 300 | — | — |
| 2022-08-23 | $102.92 | $303.34 | 0 | — | — |
| 2022-08-22 | $102.92 | $303.34 | 0 | — | — |
| 2022-08-19 | $102.92 | $303.34 | 100 | — | — |
| 2022-08-18 | $102.92 | $303.34 | 500 | — | — |
| 2022-08-17 | $98.77 | $291.11 | 400 | — | — |
| 2022-08-16 | $101.95 | $300.48 | 2,700 | — | — |
| 2022-08-15 | $103.85 | $306.08 | 400 | — | — |
| 2022-08-12 | $103.85 | $306.08 | 600 | — | — |
| 2022-08-11 | $102.32 | $301.57 | 500 | — | — |
| 2022-08-10 | $104.50 | $308.00 | 1,000 | — | — |
| 2022-08-09 | $99.10 | $292.08 | 500 | — | — |
| 2022-08-08 | $100.00 | $294.73 | 1,200 | — | — |
| 2022-08-05 | $97.05 | $286.04 | 700 | — | — |
| 2022-08-04 | $100.50 | $296.21 | 4,700 | — | — |
| 2022-08-03 | $102.39 | $301.78 | 500 | — | — |
| 2022-08-02 | $103.38 | $304.70 | 500 | — | — |
| 2022-08-01 | $103.38 | $304.70 | 300 | — | — |
| 2022-07-29 | $103.38 | $304.70 | 500 | — | — |
| 2022-07-28 | $100.60 | $296.50 | 300 | — | — |
| 2022-07-27 | $100.60 | $296.50 | 800 | — | — |
| 2022-07-26 | $100.00 | $294.73 | 300 | — | — |
| 2022-07-25 | $100.00 | $294.73 | 1,500 | — | — |
| 2022-07-22 | $105.50 | $310.94 | 400 | — | — |
| 2022-07-21 | $106.00 | $312.42 | 1,400 | — | — |
| 2022-07-20 | $103.75 | $305.79 | 100 | — | — |
| 2022-07-19 | $103.75 | $305.79 | 4,100 | — | — |
| 2022-07-18 | $102.95 | $303.43 | 0 | — | — |
| 2022-07-15 | $102.95 | $303.43 | 400 | — | — |
| 2022-07-14 | $100.45 | $296.06 | 300 | — | — |
| 2022-07-13 | $101.26 | $298.45 | 3,000 | — | — |
| 2022-07-12 | $103.57 | $305.26 | 900 | — | — |
| 2022-07-11 | $98.87 | $291.40 | 600 | — | — |
| 2022-07-08 | $98.87 | $291.40 | 500 | — | — |
| 2022-07-07 | $101.16 | $298.15 | 1,100 | — | — |
| 2022-07-06 | $96.15 | $283.39 | 800 | — | — |
| 2022-07-05 | $94.50 | $278.52 | 1,400 | — | — |
| 2022-07-01 | $90.67 | $267.23 | 400 | — | — |
| 2022-06-30 | $92.80 | $273.51 | 700 | — | — |
| 2022-06-29 | $92.82 | $273.57 | 1,000 | — | — |
| 2022-06-28 | $96.70 | $285.01 | 300 | — | — |
| 2022-06-27 | $96.70 | $285.01 | 700 | — | — |
| 2022-06-24 | $96.81 | $285.33 | 1,500 | — | — |
| 2022-06-23 | $91.35 | $269.24 | 2,800 | — | — |
| 2022-06-22 | $94.00 | $277.05 | 1,100 | — | — |
| 2022-06-21 | $89.61 | $264.11 | 3,000 | — | — |
| 2022-06-17 | $86.88 | $256.06 | 4,300 | — | — |
| 2022-06-16 | $85.67 | $252.50 | 700 | — | — |
| 2022-06-15 | $85.67 | $252.50 | 3,800 | — | — |
| 2022-06-14 | $86.15 | $253.91 | 2,900 | — | — |
| 2022-06-13 | $83.44 | $245.93 | 1,400 | — | — |
| 2022-06-10 | $90.00 | $265.26 | 1,900 | — | — |
| 2022-06-09 | $95.20 | $280.59 | 1,100 | — | — |
| 2022-06-08 | $94.80 | $279.41 | 700 | — | — |
| 2022-06-07 | $100.56 | $296.38 | 1,100 | — | — |
| 2022-06-06 | $96.73 | $285.10 | 500 | — | — |
| 2022-06-03 | $93.06 | $274.28 | 600 | — | — |
| 2022-06-02 | $93.99 | $277.02 | 1,300 | — | — |
| 2022-06-01 | $94.40 | $278.23 | 900 | — | — |
| 2022-05-31 | $93.14 | $274.51 | 2,200 | — | — |
| 2022-05-27 | $94.00 | $277.05 | 1,100 | — | — |
| 2022-05-26 | $93.00 | $274.10 | 600 | — | — |
| 2022-05-25 | $90.05 | $265.41 | 3,400 | — | — |
| 2022-05-24 | $89.43 | $263.58 | 1,200 | — | — |
| 2022-05-23 | $94.80 | $279.41 | 5,900 | — | — |
| 2022-05-20 | $91.87 | $270.77 | 3,400 | — | — |
| 2022-05-19 | $94.50 | $278.52 | 1,400 | — | — |
| 2022-05-18 | $92.76 | $273.39 | 1,600 | — | — |
| 2022-05-17 | $94.44 | $278.35 | 1,000 | — | — |
| 2022-05-16 | $92.49 | $272.60 | 700 | — | — |
| 2022-05-13 | $93.00 | $274.10 | 2,500 | — | — |
| 2022-05-12 | $88.65 | $261.28 | 1,800 | — | — |
| 2022-05-11 | $88.88 | $261.96 | 400 | — | — |
| 2022-05-10 | $89.98 | $265.20 | 800 | — | — |
| 2022-05-09 | $88.60 | $261.13 | 2,600 | — | — |
| 2022-05-06 | $91.03 | $268.30 | 2,700 | — | — |
| 2022-05-05 | $93.00 | $274.10 | 700 | — | — |
| 2022-05-04 | $94.16 | $277.52 | 1,200 | — | — |
| 2022-05-03 | $93.50 | $275.58 | 4,100 | — | — |
| 2022-05-02 | $94.65 | $278.96 | 6,400 | — | — |
| 2022-04-29 | $97.01 | $285.92 | 1,800 | — | — |
| 2022-04-28 | $99.93 | $294.53 | 1,700 | — | — |
| 2022-04-27 | $97.93 | $288.63 | 900 | — | — |
| 2022-04-26 | $99.71 | $293.88 | 2,200 | — | — |
| 2022-04-25 | $100.45 | $296.06 | 4,400 | — | — |
| 2022-04-22 | $97.84 | $288.37 | 1,000 | — | — |
| 2022-04-21 | $101.63 | $299.54 | 900 | — | — |
| 2022-04-20 | $101.22 | $298.33 | 800 | — | — |
| 2022-04-19 | $101.75 | $299.89 | 1,400 | — | — |
| 2022-04-18 | $100.45 | $296.06 | 0 | — | — |
| 2022-04-14 | $100.45 | $296.06 | 700 | — | — |
| 2022-04-13 | $98.53 | $290.40 | 1,000 | — | — |
| 2022-04-12 | $97.73 | $288.04 | 600 | — | — |
| 2022-04-11 | $97.73 | $288.04 | 1,000 | — | — |
| 2022-04-08 | $100.18 | $292.93 | 600 | — | — |
| 2022-04-07 | $100.00 | $292.41 | 600 | — | — |
| 2022-04-06 | $101.14 | $295.74 | 300 | — | — |
| 2022-04-05 | $101.14 | $295.74 | 700 | — | — |
| 2022-04-04 | $101.14 | $295.74 | 700 | — | — |
| 2022-04-01 | $101.50 | $296.79 | 1,500 | — | — |
| 2022-03-31 | $100.69 | $294.42 | 900 | — | — |
| 2022-03-30 | $101.01 | $295.36 | 1,200 | — | — |
| 2022-03-29 | $103.60 | $302.93 | 1,100 | — | — |
| 2022-03-28 | $100.75 | $294.60 | 1,700 | — | — |
| 2022-03-25 | $105.90 | $309.66 | 1,200 | — | — |
| 2022-03-24 | $106.94 | $312.70 | 500 | — | — |
| 2022-03-23 | $104.79 | $306.41 | 600 | — | — |
| 2022-03-22 | $104.55 | $305.71 | 900 | — | — |
| 2022-03-21 | $105.96 | $309.83 | 2,100 | — | — |
| 2022-03-18 | $104.46 | $305.45 | 1,000 | — | — |
| 2022-03-17 | $104.22 | $304.75 | 2,000 | — | — |
| 2022-03-16 | $98.61 | $288.34 | 1,600 | — | — |
| 2022-03-15 | $97.50 | $285.10 | 800 | — | — |
| 2022-03-14 | $97.52 | $285.15 | 3,000 | — | — |
| 2022-03-11 | $102.56 | $299.89 | 1,400 | — | — |
| 2022-03-10 | $102.96 | $301.06 | 1,500 | — | — |
| 2022-03-09 | $102.39 | $299.39 | 2,000 | — | — |
| 2022-03-08 | $97.44 | $284.92 | 2,200 | — | — |
| 2022-03-07 | $92.25 | $269.74 | 2,800 | — | — |
| 2022-03-04 | $101.05 | $295.48 | 1,200 | — | — |
| 2022-03-03 | $102.65 | $300.15 | 2,000 | — | — |
| 2022-03-02 | $103.80 | $303.52 | 2,100 | — | — |
| 2022-03-01 | $100.20 | $292.99 | 1,200 | — | — |
| 2022-02-28 | $105.88 | $309.60 | 2,600 | — | — |
| 2022-02-25 | $101.67 | $297.29 | 1,200 | — | — |
| 2022-02-24 | $99.50 | $290.94 | 4,000 | — | — |
| 2022-02-23 | $101.35 | $296.35 | 3,700 | — | — |
| 2022-02-22 | $108.23 | $316.47 | 1,700 | — | — |
| 2022-02-18 | $111.25 | $325.30 | 1,700 | — | — |
| 2022-02-17 | $110.08 | $321.88 | 1,400 | — | — |
| 2022-02-16 | $114.22 | $333.99 | 2,000 | — | — |
| 2022-02-15 | $111.38 | $325.68 | 1,600 | — | — |
| 2022-02-14 | $108.40 | $316.97 | 4,800 | — | — |
| 2022-02-11 | $108.20 | $316.38 | 5,800 | — | — |
| 2022-02-10 | $110.00 | $321.65 | 2,000 | — | — |
| 2022-02-09 | $111.80 | $326.91 | 6,900 | — | — |
| 2022-02-08 | $110.35 | $322.67 | 12,500 | — | — |
| 2022-02-07 | $110.60 | $323.40 | 6,600 | — | — |
| 2022-02-04 | $114.74 | $335.51 | 1,800 | — | — |
| 2022-02-03 | $111.20 | $325.16 | 11,500 | — | — |
| 2022-02-02 | $115.55 | $337.88 | 11,400 | — | — |
| 2022-02-01 | $112.60 | $329.25 | 10,600 | — | — |
| 2022-01-31 | $113.80 | $332.76 | 9,700 | — | — |
| 2022-01-28 | $108.10 | $316.09 | 6,900 | — | — |
| 2022-01-27 | $108.65 | $317.70 | 8,300 | — | — |
| 2022-01-26 | $106.95 | $312.73 | 8,500 | — | — |
| 2022-01-25 | $108.00 | $315.80 | 11,800 | — | — |
| 2022-01-24 | $106.00 | $309.95 | 15,500 | — | — |
| 2022-01-21 | $108.99 | $318.69 | 11,200 | — | — |
| 2022-01-20 | $110.50 | $323.11 | 11,700 | — | — |
| 2022-01-19 | $111.06 | $324.75 | 10,600 | — | — |
| 2022-01-18 | $111.55 | $326.18 | 13,300 | — | — |
| 2022-01-14 | $117.20 | $342.70 | 7,600 | — | — |
| 2022-01-13 | $115.91 | $338.93 | 10,900 | — | — |
| 2022-01-12 | $120.00 | $350.89 | 9,700 | — | — |
| 2022-01-11 | $118.10 | $345.33 | 5,000 | — | — |
| 2022-01-10 | $116.55 | $340.80 | 5,700 | — | — |
| 2022-01-07 | $120.75 | $353.08 | 4,300 | — | — |
| 2022-01-06 | $121.80 | $356.15 | 2,100 | — | — |
| 2022-01-05 | $120.60 | $352.64 | 3,300 | — | — |
| 2022-01-04 | $120.02 | $350.95 | 6,800 | — | — |
| 2022-01-03 | $121.61 | $355.59 | 800 | — | — |