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 2026-09-02
- 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 | $86.92 | $94.55 | 200 | — | — |
| 2022-12-29 | $87.28 | $94.94 | 100 | — | — |
| 2022-12-28 | $85.79 | $93.32 | 3,300 | — | — |
| 2022-12-27 | $89.92 | $97.82 | 0 | — | — |
| 2022-12-23 | $89.92 | $97.82 | 0 | — | — |
| 2022-12-22 | $89.92 | $97.82 | 0 | — | — |
| 2022-12-21 | $89.92 | $97.82 | 300 | — | — |
| 2022-12-20 | $88.13 | $95.87 | 300 | — | — |
| 2022-12-19 | $87.29 | $94.95 | 100 | — | — |
| 2022-12-16 | $84.62 | $92.05 | 2,700 | — | — |
| 2022-12-15 | $87.34 | $95.01 | 0 | — | — |
| 2022-12-14 | $87.34 | $95.01 | 0 | — | — |
| 2022-12-13 | $87.34 | $95.01 | 1,400 | — | — |
| 2022-12-12 | $85.72 | $93.25 | 1,000 | — | — |
| 2022-12-09 | $85.93 | $93.48 | 0 | — | — |
| 2022-12-08 | $85.93 | $93.48 | 2,900 | — | — |
| 2022-12-07 | $88.14 | $95.88 | 0 | — | — |
| 2022-12-06 | $88.14 | $95.88 | 0 | — | — |
| 2022-12-05 | $88.14 | $95.88 | 0 | — | — |
| 2022-12-02 | $88.14 | $95.88 | 400 | — | — |
| 2022-12-01 | $86.62 | $94.23 | 0 | — | — |
| 2022-11-30 | $86.62 | $94.23 | 0 | — | — |
| 2022-11-29 | $86.62 | $94.23 | 0 | — | — |
| 2022-11-28 | $86.62 | $94.23 | 100 | — | — |
| 2022-11-25 | $88.86 | $96.66 | 100 | — | — |
| 2022-11-23 | $88.74 | $96.53 | 200 | — | — |
| 2022-11-22 | $88.68 | $96.47 | 100 | — | — |
| 2022-11-21 | $88.66 | $96.44 | 200 | — | — |
| 2022-11-18 | $87.78 | $95.49 | 100 | — | — |
| 2022-11-17 | $86.95 | $94.58 | 100 | — | — |
| 2022-11-16 | $87.53 | $94.93 | 600 | — | — |
| 2022-11-15 | $85.17 | $92.37 | 0 | — | — |
| 2022-11-14 | $85.17 | $92.37 | 0 | — | — |
| 2022-11-11 | $85.17 | $92.37 | 0 | — | — |
| 2022-11-10 | $85.17 | $92.37 | 0 | — | — |
| 2022-11-09 | $85.17 | $92.37 | 0 | — | — |
| 2022-11-08 | $85.17 | $92.37 | 800 | — | — |
| 2022-11-07 | $85.05 | $92.24 | 100 | — | — |
| 2022-11-04 | $83.53 | $90.59 | 0 | — | — |
| 2022-11-03 | $83.53 | $90.59 | 500 | — | — |
| 2022-11-02 | $86.18 | $93.47 | 0 | — | — |
| 2022-11-01 | $86.18 | $93.47 | 0 | — | — |
| 2022-10-31 | $86.18 | $93.47 | 0 | — | — |
| 2022-10-28 | $86.18 | $93.47 | 800 | — | — |
| 2022-10-27 | $82.94 | $89.95 | 0 | — | — |
| 2022-10-26 | $82.94 | $89.95 | 0 | — | — |
| 2022-10-25 | $82.94 | $89.95 | 0 | — | — |
| 2022-10-24 | $82.94 | $89.95 | 900 | — | — |
| 2022-10-21 | $79.59 | $86.32 | 0 | — | — |
| 2022-10-20 | $79.59 | $86.32 | 1,000 | — | — |
| 2022-10-19 | $76.95 | $83.46 | 0 | — | — |
| 2022-10-18 | $76.95 | $83.46 | 0 | — | — |
| 2022-10-17 | $76.95 | $83.46 | 0 | — | — |
| 2022-10-14 | $76.95 | $83.46 | 0 | — | — |
| 2022-10-13 | $76.95 | $83.46 | 0 | — | — |
| 2022-10-12 | $76.95 | $83.46 | 0 | — | — |
| 2022-10-11 | $76.95 | $83.46 | 0 | — | — |
| 2022-10-10 | $76.95 | $83.46 | 400 | — | — |
| 2022-10-07 | $75.68 | $82.08 | 2,600 | — | — |
| 2022-10-06 | $75.31 | $81.68 | 200 | — | — |
| 2022-10-05 | $75.51 | $81.90 | 0 | — | — |
| 2022-10-04 | $75.51 | $81.90 | 600 | — | — |
| 2022-10-03 | $71.40 | $77.44 | 0 | — | — |
| 2022-09-30 | $71.40 | $77.44 | 0 | — | — |
| 2022-09-29 | $71.40 | $77.44 | 1,100 | — | — |
| 2022-09-28 | $75.16 | $81.52 | 0 | — | — |
| 2022-09-27 | $75.16 | $81.52 | 0 | — | — |
| 2022-09-26 | $75.16 | $81.52 | 100 | — | — |
| 2022-09-23 | $76.80 | $83.30 | 0 | — | — |
| 2022-09-22 | $76.80 | $83.30 | 0 | — | — |
| 2022-09-21 | $76.80 | $83.30 | 100 | — | — |
| 2022-09-20 | $76.95 | $83.46 | 0 | — | — |
| 2022-09-19 | $76.95 | $83.46 | 0 | — | — |
| 2022-09-16 | $76.95 | $83.46 | 0 | — | — |
| 2022-09-15 | $76.95 | $83.46 | 300 | — | — |
| 2022-09-14 | $77.00 | $83.51 | 200 | — | — |
| 2022-09-13 | $78.97 | $85.65 | 0 | — | — |
| 2022-09-12 | $78.97 | $85.65 | 300 | — | — |
| 2022-09-09 | $79.16 | $85.86 | 0 | — | — |
| 2022-09-08 | $79.16 | $85.86 | 0 | — | — |
| 2022-09-07 | $79.16 | $85.86 | 0 | — | — |
| 2022-09-06 | $79.16 | $85.86 | 0 | — | — |
| 2022-09-02 | $79.16 | $85.86 | 0 | — | — |
| 2022-09-01 | $79.16 | $85.86 | 0 | — | — |
| 2022-08-31 | $79.16 | $85.86 | 0 | — | — |
| 2022-08-30 | $79.16 | $85.86 | 0 | — | — |
| 2022-08-29 | $79.16 | $85.86 | 0 | — | — |
| 2022-08-26 | $79.16 | $85.86 | 900 | — | — |
| 2022-08-25 | $89.06 | $96.59 | 0 | — | — |
| 2022-08-24 | $89.06 | $96.59 | 0 | — | — |
| 2022-08-23 | $89.06 | $96.59 | 0 | — | — |
| 2022-08-22 | $89.06 | $96.59 | 0 | — | — |
| 2022-08-19 | $89.06 | $96.59 | 0 | — | — |
| 2022-08-18 | $89.06 | $96.59 | 0 | — | — |
| 2022-08-17 | $89.06 | $96.59 | 0 | — | — |
| 2022-08-16 | $89.06 | $96.59 | 300 | — | — |
| 2022-08-15 | $85.94 | $93.21 | 0 | — | — |
| 2022-08-12 | $85.94 | $93.21 | 0 | — | — |
| 2022-08-11 | $85.94 | $93.21 | 0 | — | — |
| 2022-08-10 | $85.94 | $92.93 | 200 | — | — |
| 2022-08-09 | $84.45 | $91.32 | 100 | — | — |
| 2022-08-08 | $79.00 | $85.42 | 0 | — | — |
| 2022-08-05 | $79.00 | $85.42 | 0 | — | — |
| 2022-08-04 | $79.00 | $85.42 | 0 | — | — |
| 2022-08-03 | $79.00 | $85.42 | 0 | — | — |
| 2022-08-02 | $79.00 | $85.42 | 0 | — | — |
| 2022-08-01 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-29 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-28 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-27 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-26 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-25 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-22 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-21 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-20 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-19 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-18 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-15 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-14 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-13 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-12 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-11 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-08 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-07 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-06 | $79.00 | $85.42 | 0 | — | — |
| 2022-07-05 | $79.00 | $85.42 | 100 | — | — |
| 2022-07-01 | $79.80 | $86.29 | 0 | — | — |
| 2022-06-30 | $79.80 | $86.29 | 0 | — | — |
| 2022-06-29 | $79.80 | $86.29 | 300 | — | — |
| 2022-06-28 | $80.30 | $86.83 | 1,100 | — | — |
| 2022-06-27 | $80.00 | $86.50 | 0 | — | — |
| 2022-06-24 | $80.00 | $86.50 | 100 | — | — |
| 2022-06-23 | $80.00 | $86.50 | 0 | — | — |
| 2022-06-22 | $80.00 | $86.50 | 0 | — | — |
| 2022-06-21 | $80.00 | $86.50 | 0 | — | — |
| 2022-06-17 | $80.00 | $86.50 | 0 | — | — |
| 2022-06-16 | $80.00 | $86.50 | 0 | — | — |
| 2022-06-15 | $80.00 | $86.50 | 0 | — | — |
| 2022-06-14 | $80.00 | $86.50 | 200 | — | — |
| 2022-06-13 | $85.97 | $92.96 | 0 | — | — |
| 2022-06-10 | $85.97 | $92.96 | 0 | — | — |
| 2022-06-09 | $85.97 | $92.96 | 0 | — | — |
| 2022-06-08 | $85.97 | $92.96 | 0 | — | — |
| 2022-06-07 | $85.97 | $92.96 | 300 | — | — |
| 2022-06-06 | $82.38 | $89.08 | 0 | — | — |
| 2022-06-03 | $82.38 | $89.08 | 0 | — | — |
| 2022-06-02 | $82.38 | $89.08 | 0 | — | — |
| 2022-06-01 | $82.38 | $89.08 | 0 | — | — |
| 2022-05-31 | $82.38 | $89.08 | 0 | — | — |
| 2022-05-27 | $82.38 | $89.08 | 500 | — | — |
| 2022-05-26 | $79.87 | $86.36 | 0 | — | — |
| 2022-05-25 | $79.87 | $86.36 | 400 | — | — |
| 2022-05-24 | $76.38 | $82.59 | 200 | — | — |
| 2022-05-23 | $76.50 | $82.72 | 0 | — | — |
| 2022-05-20 | $76.50 | $82.72 | 600 | — | — |
| 2022-05-19 | $75.91 | $82.08 | 0 | — | — |
| 2022-05-18 | $75.91 | $82.08 | 0 | — | — |
| 2022-05-17 | $75.91 | $82.08 | 0 | — | — |
| 2022-05-16 | $75.91 | $82.08 | 800 | — | — |
| 2022-05-13 | $73.75 | $79.75 | 0 | — | — |
| 2022-05-12 | $73.75 | $79.75 | 300 | — | — |
| 2022-05-11 | $75.84 | $81.72 | 400 | — | — |
| 2022-05-10 | $76.84 | $82.80 | 0 | — | — |
| 2022-05-09 | $76.84 | $82.80 | 0 | — | — |
| 2022-05-06 | $76.84 | $82.80 | 900 | — | — |
| 2022-05-05 | $80.12 | $86.34 | 600 | — | — |
| 2022-05-04 | $78.69 | $84.80 | 100 | — | — |
| 2022-05-03 | $82.70 | $89.12 | 0 | — | — |
| 2022-05-02 | $82.70 | $89.12 | 0 | — | — |
| 2022-04-29 | $82.70 | $89.12 | 100 | — | — |
| 2022-04-28 | $87.10 | $93.86 | 0 | — | — |
| 2022-04-27 | $87.10 | $93.86 | 0 | — | — |
| 2022-04-26 | $87.10 | $93.86 | 0 | — | — |
| 2022-04-25 | $87.10 | $93.86 | 100 | — | — |
| 2022-04-22 | $87.31 | $94.08 | 0 | — | — |
| 2022-04-21 | $87.31 | $94.08 | 0 | — | — |
| 2022-04-20 | $87.31 | $94.08 | 0 | — | — |
| 2022-04-19 | $87.31 | $94.08 | 0 | — | — |
| 2022-04-18 | $87.31 | $94.08 | 100 | — | — |
| 2022-04-14 | $88.32 | $95.17 | 0 | — | — |
| 2022-04-13 | $88.32 | $95.17 | 0 | — | — |
| 2022-04-12 | $88.32 | $95.17 | 0 | — | — |
| 2022-04-11 | $88.32 | $95.17 | 200 | — | — |
| 2022-04-08 | $89.42 | $96.36 | 0 | — | — |
| 2022-04-07 | $89.42 | $96.36 | 0 | — | — |
| 2022-04-06 | $89.42 | $96.36 | 0 | — | — |
| 2022-04-05 | $89.42 | $96.36 | 0 | — | — |
| 2022-04-04 | $89.42 | $96.36 | 0 | — | — |
| 2022-04-01 | $89.42 | $96.36 | 0 | — | — |
| 2022-03-31 | $89.42 | $96.36 | 0 | — | — |
| 2022-03-30 | $89.42 | $96.36 | 900 | — | — |
| 2022-03-29 | $90.13 | $97.12 | 0 | — | — |
| 2022-03-28 | $90.13 | $97.12 | 0 | — | — |
| 2022-03-25 | $90.13 | $97.12 | 200 | — | — |
| 2022-03-24 | $88.50 | $95.37 | 0 | — | — |
| 2022-03-23 | $88.50 | $95.37 | 0 | — | — |
| 2022-03-22 | $88.50 | $95.37 | 0 | — | — |
| 2022-03-21 | $88.50 | $95.37 | 200 | — | — |
| 2022-03-18 | $85.00 | $91.59 | 0 | — | — |
| 2022-03-17 | $85.00 | $91.59 | 0 | — | — |
| 2022-03-16 | $85.00 | $91.59 | 600 | — | — |
| 2022-03-15 | $85.00 | $91.59 | 0 | — | — |
| 2022-03-14 | $85.00 | $91.59 | 200 | — | — |
| 2022-03-11 | $85.00 | $91.59 | 0 | — | — |
| 2022-03-10 | $85.00 | $91.59 | 200 | — | — |
| 2022-03-09 | $84.00 | $90.52 | 0 | — | — |
| 2022-03-08 | $84.00 | $90.52 | 0 | — | — |
| 2022-03-07 | $84.00 | $90.52 | 1,100 | — | — |
| 2022-03-04 | $77.05 | $83.03 | 0 | — | — |
| 2022-03-03 | $77.05 | $83.03 | 0 | — | — |
| 2022-03-02 | $77.05 | $83.03 | 0 | — | — |
| 2022-03-01 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-28 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-25 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-24 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-23 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-22 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-18 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-17 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-16 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-15 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-14 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-11 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-10 | $77.05 | $83.03 | 0 | — | — |
| 2022-02-09 | $77.05 | $82.75 | 0 | — | — |
| 2022-02-08 | $77.05 | $82.75 | 0 | — | — |
| 2022-02-07 | $77.05 | $82.75 | 0 | — | — |
| 2022-02-04 | $77.05 | $82.75 | 0 | — | — |
| 2022-02-03 | $77.05 | $82.75 | 0 | — | — |
| 2022-02-02 | $77.05 | $82.75 | 0 | — | — |
| 2022-02-01 | $77.05 | $82.75 | 0 | — | — |
| 2022-01-31 | $77.05 | $82.75 | 200 | — | — |
| 2022-01-28 | $74.25 | $79.74 | 1,000 | — | — |
| 2022-01-27 | $79.08 | $84.93 | 100 | — | — |
| 2022-01-26 | $78.37 | $84.17 | 0 | — | — |
| 2022-01-25 | $78.37 | $84.17 | 1,000 | — | — |
| 2022-01-24 | $79.81 | $85.71 | 0 | — | — |
| 2022-01-21 | $79.81 | $85.71 | 7,700 | — | — |
| 2022-01-20 | $78.75 | $84.57 | 300 | — | — |
| 2022-01-19 | $82.00 | $88.06 | 0 | — | — |
| 2022-01-18 | $82.00 | $88.06 | 0 | — | — |
| 2022-01-14 | $82.00 | $88.06 | 200 | — | — |
| 2022-01-13 | $82.06 | $88.13 | 0 | — | — |
| 2022-01-12 | $82.06 | $88.13 | 0 | — | — |
| 2022-01-11 | $82.06 | $88.13 | 0 | — | — |
| 2022-01-10 | $82.06 | $88.13 | 0 | — | — |
| 2022-01-07 | $82.06 | $88.13 | 0 | — | — |
| 2022-01-06 | $82.06 | $88.13 | 200 | — | — |
| 2022-01-05 | $80.00 | $85.92 | 0 | — | — |
| 2022-01-04 | $80.00 | $85.92 | 0 | — | — |
| 2022-01-03 | $80.00 | $85.92 | 0 | — | — |