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
- 1992-05-21 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 | $63.20 | $63.20 | 2,000 | — | — |
| 2022-12-29 | $53.40 | $53.40 | 1,010 | — | — |
| 2022-12-28 | $50.20 | $50.20 | 3,805 | — | — |
| 2022-12-27 | $55.80 | $55.80 | 1,550 | — | — |
| 2022-12-23 | $56.60 | $56.60 | 1,490 | — | — |
| 2022-12-22 | $56.00 | $56.00 | 1,570 | — | — |
| 2022-12-21 | $59.00 | $59.00 | 1,595 | — | — |
| 2022-12-20 | $56.00 | $56.00 | 2,575 | — | — |
| 2022-12-19 | $64.40 | $64.40 | 1,255 | — | — |
| 2022-12-16 | $64.80 | $64.80 | 915 | — | — |
| 2022-12-15 | $69.00 | $69.00 | 865 | — | — |
| 2022-12-14 | $69.00 | $69.00 | 440 | — | — |
| 2022-12-13 | $74.00 | $74.00 | 1,185 | — | — |
| 2022-12-12 | $76.60 | $76.60 | 380 | — | — |
| 2022-12-09 | $75.60 | $75.60 | 805 | — | — |
| 2022-12-08 | $78.40 | $78.40 | 1,575 | — | — |
| 2022-12-07 | $79.00 | $79.00 | 2,095 | — | — |
| 2022-12-06 | $71.40 | $71.40 | 805 | — | — |
| 2022-12-05 | $71.00 | $71.00 | 3,110 | — | — |
| 2022-12-02 | $59.80 | $59.80 | 270 | — | — |
| 2022-12-01 | $60.40 | $60.40 | 850 | — | — |
| 2022-11-30 | $61.40 | $61.40 | 1,495 | — | — |
| 2022-11-29 | $60.60 | $60.60 | 3,415 | — | — |
| 2022-11-28 | $67.00 | $67.00 | 790 | — | — |
| 2022-11-25 | $68.80 | $68.80 | 130 | — | — |
| 2022-11-23 | $66.00 | $66.00 | 645 | — | — |
| 2022-11-22 | $62.80 | $62.80 | 620 | — | — |
| 2022-11-21 | $63.00 | $63.00 | 625 | — | — |
| 2022-11-18 | $63.80 | $63.80 | 760 | — | — |
| 2022-11-17 | $68.00 | $68.00 | 155 | — | — |
| 2022-11-16 | $67.80 | $67.80 | 740 | — | — |
| 2022-11-15 | $70.60 | $70.60 | 1,155 | — | — |
| 2022-11-14 | $63.00 | $63.00 | 1,635 | — | — |
| 2022-11-11 | $69.80 | $69.80 | 945 | — | — |
| 2022-11-10 | $69.00 | $69.00 | 670 | — | — |
| 2022-11-09 | $62.40 | $62.40 | 3,035 | — | — |
| 2022-11-08 | $74.60 | $74.60 | 2,505 | — | — |
| 2022-11-07 | $83.40 | $83.40 | 1,560 | — | — |
| 2022-11-04 | $89.80 | $89.80 | 1,880 | — | — |
| 2022-11-03 | $90.00 | $90.00 | 1,180 | — | — |
| 2022-11-02 | $94.40 | $94.40 | 390 | — | — |
| 2022-11-01 | $98.80 | $98.80 | 1,420 | — | — |
| 2022-10-31 | $99.60 | $99.60 | 2,715 | — | — |
| 2022-10-28 | $102.00 | $102.00 | 1,115 | — | — |
| 2022-10-27 | $100.20 | $100.20 | 1,170 | — | — |
| 2022-10-26 | $99.60 | $99.60 | 1,135 | — | — |
| 2022-10-25 | $102.40 | $102.40 | 1,440 | — | — |
| 2022-10-24 | $103.60 | $103.60 | 2,175 | — | — |
| 2022-10-21 | $103.40 | $103.40 | 1,075 | — | — |
| 2022-10-20 | $100.00 | $100.00 | 515 | — | — |
| 2022-10-19 | $103.20 | $103.20 | 1,065 | — | — |
| 2022-10-18 | $104.80 | $104.80 | 1,635 | — | — |
| 2022-10-17 | $104.20 | $104.20 | 2,775 | — | — |
| 2022-10-14 | $102.20 | $102.20 | 2,830 | — | — |
| 2022-10-13 | $99.00 | $99.00 | 5,470 | — | — |
| 2022-10-12 | $96.40 | $96.40 | 890 | — | — |
| 2022-10-11 | $94.60 | $94.60 | 2,325 | — | — |
| 2022-10-10 | $110.60 | $110.60 | 1,360 | — | — |
| 2022-10-07 | $106.60 | $106.60 | 1,385 | — | — |
| 2022-10-06 | $108.80 | $108.80 | 2,190 | — | — |
| 2022-10-05 | $98.20 | $98.20 | 730 | — | — |
| 2022-10-04 | $98.40 | $98.40 | 865 | — | — |
| 2022-10-03 | $94.60 | $94.60 | 1,825 | — | — |
| 2022-09-30 | $96.40 | $96.40 | 1,455 | — | — |
| 2022-09-29 | $98.60 | $98.60 | 440 | — | — |
| 2022-09-28 | $97.60 | $97.60 | 2,430 | — | — |
| 2022-09-27 | $84.40 | $84.40 | 675 | — | — |
| 2022-09-26 | $83.40 | $83.40 | 580 | — | — |
| 2022-09-23 | $84.80 | $84.80 | 1,415 | — | — |
| 2022-09-22 | $90.00 | $90.00 | 710 | — | — |
| 2022-09-21 | $88.80 | $88.80 | 620 | — | — |
| 2022-09-20 | $84.40 | $84.40 | 665 | — | — |
| 2022-09-19 | $87.00 | $87.00 | 4,820 | — | — |
| 2022-09-16 | $100.20 | $100.20 | 14,715 | — | — |
| 2022-09-15 | $87.60 | $87.60 | 585 | — | — |
| 2022-09-14 | $87.80 | $87.80 | 2,540 | — | — |
| 2022-09-13 | $88.80 | $88.80 | 2,110 | — | — |
| 2022-09-12 | $82.40 | $82.40 | 3,275 | — | — |
| 2022-09-09 | $83.40 | $83.40 | 2,910 | — | — |
| 2022-09-08 | $85.60 | $85.60 | 1,030 | — | — |
| 2022-09-07 | $85.60 | $85.60 | 480 | — | — |
| 2022-09-06 | $81.80 | $81.80 | 615 | — | — |
| 2022-09-02 | $80.00 | $80.00 | 295 | — | — |
| 2022-09-01 | $77.00 | $77.00 | 1,105 | — | — |
| 2022-08-31 | $81.40 | $81.40 | 2,655 | — | — |
| 2022-08-30 | $84.60 | $84.60 | 875 | — | — |
| 2022-08-29 | $86.20 | $86.20 | 1,455 | — | — |
| 2022-08-26 | $82.00 | $82.00 | 1,445 | — | — |
| 2022-08-25 | $79.00 | $79.00 | 2,950 | — | — |
| 2022-08-24 | $86.00 | $86.00 | 2,445 | — | — |
| 2022-08-23 | $91.00 | $91.00 | 1,760 | — | — |
| 2022-08-22 | $88.60 | $88.60 | 1,125 | — | — |
| 2022-08-19 | $82.40 | $82.40 | 355 | — | — |
| 2022-08-18 | $83.20 | $83.20 | 3,815 | — | — |
| 2022-08-17 | $84.40 | $84.40 | 1,100 | — | — |
| 2022-08-16 | $82.00 | $82.00 | 3,230 | — | — |
| 2022-08-15 | $81.20 | $81.20 | 780 | — | — |
| 2022-08-12 | $84.00 | $84.00 | 3,245 | — | — |
| 2022-08-11 | $80.00 | $80.00 | 1,915 | — | — |
| 2022-08-10 | $86.00 | $86.00 | 3,960 | — | — |
| 2022-08-09 | $88.80 | $88.80 | 2,755 | — | — |
| 2022-08-08 | $83.00 | $83.00 | 2,055 | — | — |
| 2022-08-05 | $78.80 | $78.80 | 4,245 | — | — |
| 2022-08-04 | $97.40 | $97.40 | 3,400 | — | — |
| 2022-08-03 | $85.80 | $85.80 | 1,915 | — | — |
| 2022-08-02 | $77.40 | $77.40 | 1,510 | — | — |
| 2022-08-01 | $77.40 | $77.40 | 915 | — | — |
| 2022-07-29 | $79.40 | $79.40 | 1,335 | — | — |
| 2022-07-28 | $77.80 | $77.80 | 3,420 | — | — |
| 2022-07-27 | $77.60 | $77.60 | 740 | — | — |
| 2022-07-26 | $75.40 | $75.40 | 435 | — | — |
| 2022-07-25 | $75.00 | $75.00 | 985 | — | — |
| 2022-07-22 | $75.20 | $75.20 | 525 | — | — |
| 2022-07-21 | $78.00 | $78.00 | 565 | — | — |
| 2022-07-20 | $76.20 | $76.20 | 715 | — | — |
| 2022-07-19 | $76.20 | $76.20 | 945 | — | — |
| 2022-07-18 | $76.60 | $76.60 | 1,195 | — | — |
| 2022-07-15 | $76.00 | $76.00 | 2,510 | — | — |
| 2022-07-14 | $77.00 | $77.00 | 1,650 | — | — |
| 2022-07-13 | $84.40 | $84.40 | 2,600 | — | — |
| 2022-07-12 | $86.60 | $86.60 | 11,370 | — | — |
| 2022-07-11 | $83.80 | $83.80 | 1,675 | — | — |
| 2022-07-08 | $77.60 | $77.60 | 1,415 | — | — |
| 2022-07-07 | $75.80 | $75.80 | 1,115 | — | — |
| 2022-07-06 | $75.40 | $75.40 | 620 | — | — |
| 2022-07-05 | $79.40 | $79.40 | 585 | — | — |
| 2022-07-01 | $76.80 | $76.80 | 1,215 | — | — |
| 2022-06-30 | $78.20 | $78.20 | 1,870 | — | — |
| 2022-06-29 | $79.40 | $79.40 | 5,840 | — | — |
| 2022-06-28 | $78.40 | $78.40 | 1,785 | — | — |
| 2022-06-27 | $76.60 | $76.60 | 945 | — | — |
| 2022-06-24 | $76.60 | $76.60 | 1,585 | — | — |
| 2022-06-23 | $76.80 | $76.80 | 1,605 | — | — |
| 2022-06-22 | $74.20 | $74.20 | 2,605 | — | — |
| 2022-06-21 | $75.60 | $75.60 | 4,020 | — | — |
| 2022-06-17 | $77.80 | $77.80 | 4,095 | — | — |
| 2022-06-16 | $76.80 | $76.80 | 3,875 | — | — |
| 2022-06-15 | $74.60 | $74.60 | 1,675 | — | — |
| 2022-06-14 | $75.00 | $75.00 | 3,855 | — | — |
| 2022-06-13 | $72.60 | $72.60 | 3,915 | — | — |
| 2022-06-10 | $73.40 | $73.40 | 3,040 | — | — |
| 2022-06-09 | $75.60 | $75.60 | 5,390 | — | — |
| 2022-06-08 | $74.60 | $74.60 | 4,530 | — | — |
| 2022-06-07 | $69.60 | $69.60 | 2,840 | — | — |
| 2022-06-06 | $65.60 | $65.60 | 3,780 | — | — |
| 2022-06-03 | $63.60 | $63.60 | 2,760 | — | — |
| 2022-06-02 | $65.00 | $65.00 | 6,405 | — | — |
| 2022-06-01 | $56.40 | $56.40 | 1,940 | — | — |
| 2022-05-31 | $51.20 | $51.20 | 7,960 | — | — |
| 2022-05-27 | $64.60 | $64.60 | 1,965 | — | — |
| 2022-05-26 | $60.40 | $60.40 | 1,090 | — | — |
| 2022-05-25 | $55.40 | $55.40 | 2,080 | — | — |
| 2022-05-24 | $53.20 | $53.20 | 1,715 | — | — |
| 2022-05-23 | $51.80 | $51.80 | 1,585 | — | — |
| 2022-05-20 | $49.80 | $49.80 | 1,205 | — | — |
| 2022-05-19 | $51.60 | $51.60 | 395 | — | — |
| 2022-05-18 | $56.00 | $56.00 | 5,225 | — | — |
| 2022-05-17 | $55.20 | $55.20 | 3,250 | — | — |
| 2022-05-16 | $53.00 | $53.00 | 4,095 | — | — |
| 2022-05-13 | $47.60 | $47.60 | 16,555 | — | — |
| 2022-05-12 | $40.00 | $40.00 | 3,890 | — | — |
| 2022-05-11 | $43.20 | $43.20 | 2,625 | — | — |
| 2022-05-10 | $40.80 | $40.80 | 1,015 | — | — |
| 2022-05-09 | $40.00 | $40.00 | 1,390 | — | — |
| 2022-05-06 | $43.80 | $43.80 | 770 | — | — |
| 2022-05-05 | $43.80 | $43.80 | 1,475 | — | — |
| 2022-05-04 | $46.20 | $46.20 | 535 | — | — |
| 2022-05-03 | $45.00 | $45.00 | 1,660 | — | — |
| 2022-05-02 | $44.60 | $44.60 | 1,805 | — | — |
| 2022-04-29 | $42.80 | $42.80 | 845 | — | — |
| 2022-04-28 | $41.00 | $41.00 | 1,480 | — | — |
| 2022-04-27 | $41.00 | $41.00 | 2,110 | — | — |
| 2022-04-26 | $37.80 | $37.80 | 2,335 | — | — |
| 2022-04-25 | $36.20 | $36.20 | 2,105 | — | — |
| 2022-04-22 | $38.00 | $38.00 | 1,640 | — | — |
| 2022-04-21 | $40.40 | $40.40 | 4,060 | — | — |
| 2022-04-20 | $42.20 | $42.20 | 1,860 | — | — |
| 2022-04-19 | $41.60 | $41.60 | 2,560 | — | — |
| 2022-04-18 | $41.20 | $41.20 | 2,390 | — | — |
| 2022-04-14 | $42.40 | $42.40 | 1,140 | — | — |
| 2022-04-13 | $43.00 | $43.00 | 1,170 | — | — |
| 2022-04-12 | $43.40 | $43.40 | 1,075 | — | — |
| 2022-04-11 | $43.60 | $43.60 | 830 | — | — |
| 2022-04-08 | $43.20 | $43.20 | 1,640 | — | — |
| 2022-04-07 | $42.00 | $42.00 | 3,370 | — | — |
| 2022-04-06 | $45.60 | $45.60 | 2,700 | — | — |
| 2022-04-05 | $48.00 | $48.00 | 4,625 | — | — |
| 2022-04-04 | $50.00 | $50.00 | 1,290 | — | — |
| 2022-04-01 | $49.20 | $49.20 | 1,650 | — | — |
| 2022-03-31 | $49.60 | $49.60 | 3,510 | — | — |
| 2022-03-30 | $50.00 | $50.00 | 3,985 | — | — |
| 2022-03-29 | $46.80 | $46.80 | 4,385 | — | — |
| 2022-03-28 | $50.20 | $50.20 | 2,945 | — | — |
| 2022-03-25 | $51.80 | $51.80 | 3,785 | — | — |
| 2022-03-24 | $54.80 | $54.80 | 4,215 | — | — |
| 2022-03-23 | $56.40 | $56.40 | 6,980 | — | — |
| 2022-03-22 | $52.80 | $52.80 | 13,625 | — | — |
| 2022-03-21 | $51.80 | $51.80 | 38,710 | — | — |
| 2022-03-18 | $50.40 | $50.40 | 15,115 | — | — |
| 2022-03-17 | $47.00 | $47.00 | 9,380 | — | — |
| 2022-03-16 | $44.60 | $44.60 | 6,760 | — | — |
| 2022-03-15 | $40.00 | $40.00 | 16,820 | — | — |
| 2022-03-14 | $39.40 | $39.40 | 51,155 | — | — |
| 2022-03-11 | $59.20 | $59.20 | 18,945 | — | — |
| 2022-03-10 | $61.60 | $61.60 | 34,640 | — | — |
| 2022-03-09 | $59.80 | $59.80 | 91,810 | — | — |
| 2022-03-08 | $75.80 | $75.80 | 63,965 | — | — |
| 2022-03-07 | $70.20 | $70.20 | 7,765 | — | — |
| 2022-03-04 | $68.80 | $68.80 | 6,750 | — | — |
| 2022-03-03 | $75.60 | $75.60 | 6,375 | — | — |
| 2022-03-02 | $78.00 | $78.00 | 7,215 | — | — |
| 2022-03-01 | $78.20 | $78.20 | 14,195 | — | — |
| 2022-02-28 | $71.60 | $71.60 | 7,555 | — | — |
| 2022-02-25 | $70.60 | $70.60 | 67,330 | — | — |
| 2022-02-24 | $75.00 | $75.00 | 86,150 | — | — |
| 2022-02-23 | $60.40 | $60.40 | 5,030 | — | — |
| 2022-02-22 | $65.80 | $65.80 | 1,755 | — | — |
| 2022-02-18 | $69.80 | $69.80 | 2,305 | — | — |
| 2022-02-17 | $68.80 | $68.80 | 1,415 | — | — |
| 2022-02-16 | $73.60 | $73.60 | 2,355 | — | — |
| 2022-02-15 | $77.60 | $77.60 | 4,565 | — | — |
| 2022-02-14 | $71.00 | $71.00 | 1,580 | — | — |
| 2022-02-11 | $72.80 | $72.80 | 3,080 | — | — |
| 2022-02-10 | $72.00 | $72.00 | 1,495 | — | — |
| 2022-02-09 | $68.60 | $68.60 | 14,005 | — | — |
| 2022-02-08 | $74.00 | $74.00 | 970 | — | — |
| 2022-02-07 | $72.80 | $72.80 | 2,080 | — | — |
| 2022-02-04 | $68.80 | $68.80 | 2,620 | — | — |
| 2022-02-03 | $65.60 | $65.60 | 1,615 | — | — |
| 2022-02-02 | $66.20 | $66.20 | 750 | — | — |
| 2022-02-01 | $71.80 | $71.80 | 1,575 | — | — |
| 2022-01-31 | $66.40 | $66.40 | 3,900 | — | — |
| 2022-01-28 | $58.80 | $58.80 | 2,675 | — | — |
| 2022-01-27 | $58.20 | $58.20 | 6,825 | — | — |
| 2022-01-26 | $67.40 | $67.40 | 2,205 | — | — |
| 2022-01-25 | $73.40 | $73.40 | 1,930 | — | — |
| 2022-01-24 | $72.40 | $72.40 | 4,670 | — | — |
| 2022-01-21 | $77.00 | $77.00 | 3,975 | — | — |
| 2022-01-20 | $76.20 | $76.20 | 5,420 | — | — |
| 2022-01-19 | $73.80 | $73.80 | 3,215 | — | — |
| 2022-01-18 | $68.00 | $68.00 | 3,705 | — | — |
| 2022-01-14 | $72.00 | $72.00 | 1,570 | — | — |
| 2022-01-13 | $72.80 | $72.80 | 2,525 | — | — |
| 2022-01-12 | $73.20 | $73.20 | 2,665 | — | — |
| 2022-01-11 | $76.80 | $76.80 | 3,260 | — | — |
| 2022-01-10 | $72.60 | $72.60 | 3,700 | — | — |
| 2022-01-07 | $68.00 | $68.00 | 2,455 | — | — |
| 2022-01-06 | $69.20 | $69.20 | 3,710 | — | — |
| 2022-01-05 | $70.20 | $70.20 | 2,850 | — | — |
| 2022-01-04 | $75.00 | $75.00 | 1,720 | — | — |
| 2022-01-03 | $76.20 | $76.20 | 2,295 | — | — |