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
- 1973-02-21 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 | $39.50 | $178.88 | 3,510 | — | — |
| 2022-12-29 | $40.20 | $182.05 | 3,960 | — | — |
| 2022-12-28 | $38.50 | $174.35 | 3,120 | — | — |
| 2022-12-27 | $39.70 | $179.79 | 1,430 | — | — |
| 2022-12-23 | $41.70 | $188.85 | 2,140 | — | — |
| 2022-12-22 | $39.90 | $180.69 | 2,090 | — | — |
| 2022-12-21 | $43.90 | $198.81 | 820 | — | — |
| 2022-12-20 | $44.30 | $200.62 | 2,520 | — | — |
| 2022-12-19 | $43.70 | $197.90 | 2,280 | — | — |
| 2022-12-16 | $48.80 | $221.00 | 890 | — | — |
| 2022-12-15 | $49.40 | $223.72 | 1,470 | — | — |
| 2022-12-14 | $48.30 | $218.73 | 1,680 | — | — |
| 2022-12-13 | $51.00 | $230.96 | 1,990 | — | — |
| 2022-12-12 | $52.20 | $236.40 | 1,760 | — | — |
| 2022-12-09 | $49.40 | $223.72 | 1,830 | — | — |
| 2022-12-08 | $49.50 | $224.17 | 4,940 | — | — |
| 2022-12-07 | $41.50 | $187.94 | 5,580 | — | — |
| 2022-12-06 | $45.20 | $204.70 | 6,110 | — | — |
| 2022-12-05 | $52.10 | $235.94 | 4,210 | — | — |
| 2022-12-02 | $56.00 | $253.61 | 1,210 | — | — |
| 2022-12-01 | $58.30 | $264.02 | 2,160 | — | — |
| 2022-11-30 | $54.00 | $244.55 | 1,930 | — | — |
| 2022-11-29 | $57.90 | $262.21 | 2,480 | — | — |
| 2022-11-28 | $56.50 | $255.87 | 890 | — | — |
| 2022-11-25 | $59.50 | $269.46 | 1,200 | — | — |
| 2022-11-23 | $54.60 | $247.27 | 6,160 | — | — |
| 2022-11-22 | $54.00 | $244.55 | 5,460 | — | — |
| 2022-11-21 | $55.50 | $251.34 | 2,230 | — | — |
| 2022-11-18 | $61.00 | $276.25 | 2,310 | — | — |
| 2022-11-17 | $65.80 | $297.99 | 1,500 | — | — |
| 2022-11-16 | $66.00 | $298.89 | 7,560 | — | — |
| 2022-11-15 | $74.30 | $336.48 | 6,460 | — | — |
| 2022-11-14 | $82.00 | $371.35 | 1,670 | — | — |
| 2022-11-11 | $86.10 | $389.92 | 1,750 | — | — |
| 2022-11-10 | $88.50 | $400.79 | 2,160 | — | — |
| 2022-11-09 | $82.20 | $372.26 | 1,000 | — | — |
| 2022-11-08 | $82.10 | $371.80 | 460 | — | — |
| 2022-11-07 | $84.70 | $383.58 | 1,180 | — | — |
| 2022-11-04 | $86.30 | $390.82 | 870 | — | — |
| 2022-11-03 | $84.90 | $384.48 | 790 | — | — |
| 2022-11-02 | $85.70 | $388.11 | 460 | — | — |
| 2022-11-01 | $88.40 | $400.33 | 590 | — | — |
| 2022-10-31 | $87.50 | $396.26 | 630 | — | — |
| 2022-10-28 | $88.80 | $402.15 | 870 | — | — |
| 2022-10-27 | $89.50 | $405.32 | 580 | — | — |
| 2022-10-26 | $89.50 | $405.32 | 770 | — | — |
| 2022-10-25 | $90.40 | $409.39 | 1,000 | — | — |
| 2022-10-24 | $90.40 | $409.39 | 720 | — | — |
| 2022-10-21 | $91.60 | $414.83 | 880 | — | — |
| 2022-10-20 | $90.00 | $407.58 | 1,950 | — | — |
| 2022-10-19 | $92.70 | $419.81 | 790 | — | — |
| 2022-10-18 | $98.00 | $443.81 | 370 | — | — |
| 2022-10-17 | $100.00 | $452.87 | 2,160 | — | — |
| 2022-10-14 | $98.90 | $447.89 | 2,680 | — | — |
| 2022-10-13 | $106.50 | $482.30 | 460 | — | — |
| 2022-10-12 | $105.00 | $475.51 | 520 | — | — |
| 2022-10-11 | $105.10 | $475.96 | 770 | — | — |
| 2022-10-10 | $110.60 | $500.87 | 390 | — | — |
| 2022-10-07 | $113.50 | $514.00 | 2,160 | — | — |
| 2022-10-06 | $112.50 | $509.48 | 3,450 | — | — |
| 2022-10-05 | $112.60 | $509.93 | 460 | — | — |
| 2022-10-04 | $115.30 | $522.16 | 500 | — | — |
| 2022-10-03 | $113.90 | $515.82 | 660 | — | — |
| 2022-09-30 | $106.70 | $483.21 | 450 | — | — |
| 2022-09-29 | $111.30 | $504.04 | 1,570 | — | — |
| 2022-09-28 | $109.90 | $497.70 | 370 | — | — |
| 2022-09-27 | $106.40 | $481.85 | 1,270 | — | — |
| 2022-09-26 | $105.20 | $476.42 | 1,140 | — | — |
| 2022-09-23 | $113.00 | $511.74 | 1,680 | — | — |
| 2022-09-22 | $116.40 | $527.14 | 2,150 | — | — |
| 2022-09-21 | $120.00 | $543.44 | 1,210 | — | — |
| 2022-09-20 | $121.10 | $548.42 | 1,250 | — | — |
| 2022-09-19 | $119.90 | $542.99 | 900 | — | — |
| 2022-09-16 | $120.10 | $543.89 | 3,060 | — | — |
| 2022-09-15 | $128.00 | $579.67 | 6,730 | — | — |
| 2022-09-14 | $136.10 | $616.35 | 1,360 | — | — |
| 2022-09-13 | $145.30 | $658.02 | 1,540 | — | — |
| 2022-09-12 | $158.00 | $715.53 | 1,200 | — | — |
| 2022-09-09 | $156.90 | $710.55 | 890 | — | — |
| 2022-09-08 | $152.40 | $690.17 | 970 | — | — |
| 2022-09-07 | $151.80 | $687.45 | 550 | — | — |
| 2022-09-06 | $147.50 | $667.98 | 1,230 | — | — |
| 2022-09-02 | $151.10 | $684.28 | 840 | — | — |
| 2022-09-01 | $167.10 | $756.74 | 1,100 | — | — |
| 2022-08-31 | $170.00 | $769.87 | 1,980 | — | — |
| 2022-08-30 | $173.90 | $787.54 | 1,370 | — | — |
| 2022-08-29 | $170.90 | $773.95 | 3,190 | — | — |
| 2022-08-26 | $177.20 | $802.48 | 880 | — | — |
| 2022-08-25 | $174.50 | $790.25 | 1,550 | — | — |
| 2022-08-24 | $173.10 | $783.91 | 1,900 | — | — |
| 2022-08-23 | $170.00 | $769.87 | 2,580 | — | — |
| 2022-08-22 | $182.00 | $824.22 | 1,780 | — | — |
| 2022-08-19 | $196.10 | $888.07 | 4,080 | — | — |
| 2022-08-18 | $204.90 | $927.93 | 2,430 | — | — |
| 2022-08-17 | $203.00 | $919.32 | 7,100 | — | — |
| 2022-08-16 | $185.00 | $837.80 | 2,590 | — | — |
| 2022-08-15 | $157.00 | $711.00 | 2,330 | — | — |
| 2022-08-12 | $146.50 | $663.45 | 250 | — | — |
| 2022-08-11 | $147.50 | $667.98 | 1,090 | — | — |
| 2022-08-10 | $148.80 | $673.87 | 490 | — | — |
| 2022-08-09 | $143.50 | $649.86 | 510 | — | — |
| 2022-08-08 | $154.00 | $697.42 | 1,490 | — | — |
| 2022-08-05 | $148.20 | $671.15 | 340 | — | — |
| 2022-08-04 | $150.10 | $679.75 | 1,100 | — | — |
| 2022-08-03 | $150.00 | $679.30 | 550 | — | — |
| 2022-08-02 | $148.10 | $670.70 | 2,040 | — | — |
| 2022-08-01 | $155.00 | $701.94 | 880 | — | — |
| 2022-07-29 | $154.40 | $699.23 | 1,300 | — | — |
| 2022-07-28 | $160.00 | $724.59 | 1,710 | — | — |
| 2022-07-27 | $145.60 | $659.38 | 1,770 | — | — |
| 2022-07-26 | $151.20 | $684.74 | 2,550 | — | — |
| 2022-07-25 | $160.20 | $725.49 | 1,910 | — | — |
| 2022-07-22 | $173.80 | $787.08 | 2,440 | — | — |
| 2022-07-21 | $180.50 | $817.43 | 5,570 | — | — |
| 2022-07-20 | $172.70 | $782.10 | 7,870 | — | — |
| 2022-07-19 | $172.40 | $780.74 | 10,750 | — | — |
| 2022-07-18 | $135.90 | $615.45 | 3,800 | — | — |
| 2022-07-15 | $134.50 | $609.11 | 6,560 | — | — |
| 2022-07-14 | $118.00 | $534.38 | 2,410 | — | — |
| 2022-07-13 | $115.10 | $521.25 | 2,320 | — | — |
| 2022-07-12 | $118.00 | $534.38 | 4,060 | — | — |
| 2022-07-11 | $128.00 | $579.67 | 1,380 | — | — |
| 2022-07-08 | $128.30 | $581.03 | 1,020 | — | — |
| 2022-07-07 | $138.80 | $628.58 | 380 | — | — |
| 2022-07-06 | $138.50 | $627.22 | 1,420 | — | — |
| 2022-07-05 | $136.60 | $618.62 | 2,490 | — | — |
| 2022-07-01 | $139.90 | $633.56 | 2,720 | — | — |
| 2022-06-30 | $127.30 | $576.50 | 3,750 | — | — |
| 2022-06-29 | $139.10 | $629.94 | 2,810 | — | — |
| 2022-06-28 | $145.90 | $660.73 | 2,250 | — | — |
| 2022-06-27 | $147.30 | $667.07 | 1,680 | — | — |
| 2022-06-24 | $150.00 | $679.30 | 5,570 | — | — |
| 2022-06-23 | $155.10 | $702.40 | 3,230 | — | — |
| 2022-06-22 | $166.40 | $753.57 | 4,020 | — | — |
| 2022-06-21 | $169.60 | $768.06 | 9,280 | — | — |
| 2022-06-17 | $192.00 | $869.51 | 4,130 | — | — |
| 2022-06-16 | $197.30 | $893.51 | 2,230 | — | — |
| 2022-06-15 | $202.90 | $918.87 | 3,360 | — | — |
| 2022-06-14 | $203.00 | $919.32 | 2,160 | — | — |
| 2022-06-13 | $203.50 | $921.59 | 4,070 | — | — |
| 2022-06-10 | $221.10 | $1,001.29 | 3,430 | — | — |
| 2022-06-09 | $222.10 | $1,005.82 | 3,560 | — | — |
| 2022-06-08 | $224.50 | $1,016.69 | 2,870 | — | — |
| 2022-06-07 | $234.10 | $1,060.16 | 2,670 | — | — |
| 2022-06-06 | $245.50 | $1,111.79 | 6,760 | — | — |
| 2022-06-03 | $223.70 | $1,013.06 | 2,990 | — | — |
| 2022-06-02 | $226.00 | $1,023.48 | 2,600 | — | — |
| 2022-06-01 | $218.10 | $987.70 | 5,410 | — | — |
| 2022-05-31 | $229.00 | $1,037.07 | 5,760 | — | — |
| 2022-05-27 | $234.00 | $1,059.71 | 7,080 | — | — |
| 2022-05-26 | $222.30 | $1,006.72 | 2,940 | — | — |
| 2022-05-25 | $204.80 | $927.47 | 1,060 | — | — |
| 2022-05-24 | $195.10 | $883.54 | 3,160 | — | — |
| 2022-05-23 | $209.40 | $948.30 | 1,260 | — | — |
| 2022-05-20 | $214.00 | $969.14 | 1,160 | — | — |
| 2022-05-19 | $207.60 | $940.15 | 1,840 | — | — |
| 2022-05-18 | $211.00 | $955.55 | 2,640 | — | — |
| 2022-05-17 | $219.90 | $995.86 | 7,170 | — | — |
| 2022-05-16 | $250.00 | $1,132.17 | 3,450 | — | — |
| 2022-05-13 | $231.70 | $1,049.29 | 9,300 | — | — |
| 2022-05-12 | $222.80 | $1,008.99 | 6,780 | — | — |
| 2022-05-11 | $216.70 | $981.36 | 7,560 | — | — |
| 2022-05-10 | $205.00 | $928.38 | 5,400 | — | — |
| 2022-05-09 | $204.10 | $924.30 | 3,550 | — | — |
| 2022-05-06 | $238.60 | $1,080.54 | 7,030 | — | — |
| 2022-05-05 | $235.10 | $1,064.69 | 4,070 | — | — |
| 2022-05-04 | $246.80 | $1,117.68 | 3,990 | — | — |
| 2022-05-03 | $250.60 | $1,134.89 | 4,850 | — | — |
| 2022-05-02 | $252.80 | $1,144.85 | 2,580 | — | — |
| 2022-04-29 | $268.60 | $1,216.40 | 1,750 | — | — |
| 2022-04-28 | $274.00 | $1,240.86 | 2,770 | — | — |
| 2022-04-27 | $262.50 | $1,188.78 | 2,170 | — | — |
| 2022-04-26 | $271.00 | $1,227.27 | 1,720 | — | — |
| 2022-04-25 | $278.00 | $1,258.97 | 1,380 | — | — |
| 2022-04-22 | $282.40 | $1,278.90 | 2,940 | — | — |
| 2022-04-21 | $283.80 | $1,285.24 | 2,130 | — | — |
| 2022-04-20 | $288.80 | $1,307.88 | 3,010 | — | — |
| 2022-04-19 | $296.50 | $1,342.75 | 4,390 | — | — |
| 2022-04-18 | $292.90 | $1,326.45 | 1,630 | — | — |
| 2022-04-14 | $307.20 | $1,391.21 | 4,210 | — | — |
| 2022-04-13 | $317.00 | $1,435.59 | 2,030 | — | — |
| 2022-04-12 | $329.00 | $1,489.93 | 2,190 | — | — |
| 2022-04-11 | $344.10 | $1,558.32 | 3,780 | — | — |
| 2022-04-08 | $349.60 | $1,583.22 | 1,660 | — | — |
| 2022-04-07 | $358.00 | $1,621.27 | 2,920 | — | — |
| 2022-04-06 | $358.40 | $1,623.08 | 6,100 | — | — |
| 2022-04-05 | $377.90 | $1,711.39 | 4,870 | — | — |
| 2022-04-04 | $376.10 | $1,703.23 | 7,410 | — | — |
| 2022-04-01 | $394.50 | $1,786.56 | 6,100 | — | — |
| 2022-03-31 | $393.90 | $1,783.84 | 2,280 | — | — |
| 2022-03-30 | $421.00 | $1,906.57 | 3,190 | — | — |
| 2022-03-29 | $416.70 | $1,887.10 | 5,790 | — | — |
| 2022-03-28 | $365.00 | $1,652.97 | 9,450 | — | — |
| 2022-03-25 | $445.00 | $2,015.26 | 4,040 | — | — |
| 2022-03-24 | $482.80 | $2,186.44 | 2,250 | — | — |
| 2022-03-23 | $470.00 | $2,128.48 | 1,540 | — | — |
| 2022-03-22 | $468.10 | $2,119.87 | 1,340 | — | — |
| 2022-03-21 | $454.10 | $2,056.47 | 2,160 | — | — |
| 2022-03-18 | $473.10 | $2,142.52 | 1,780 | — | — |
| 2022-03-17 | $441.50 | $1,999.41 | 1,910 | — | — |
| 2022-03-16 | $429.50 | $1,945.07 | 1,850 | — | — |
| 2022-03-15 | $423.40 | $1,917.44 | 3,990 | — | — |
| 2022-03-14 | $414.40 | $1,876.68 | 2,990 | — | — |
| 2022-03-11 | $450.90 | $2,041.98 | 3,050 | — | — |
| 2022-03-10 | $463.30 | $2,098.13 | 920 | — | — |
| 2022-03-09 | $468.00 | $2,119.42 | 2,050 | — | — |
| 2022-03-08 | $472.00 | $2,137.53 | 1,740 | — | — |
| 2022-03-07 | $467.60 | $2,117.61 | 2,660 | — | — |
| 2022-03-04 | $485.00 | $2,196.41 | 2,230 | — | — |
| 2022-03-03 | $488.70 | $2,213.16 | 1,870 | — | — |
| 2022-03-02 | $489.80 | $2,218.14 | 2,840 | — | — |
| 2022-03-01 | $493.90 | $2,236.71 | 3,230 | — | — |
| 2022-02-28 | $482.60 | $2,185.54 | 3,740 | — | — |
| 2022-02-25 | $481.80 | $2,181.92 | 3,080 | — | — |
| 2022-02-24 | $501.60 | $2,271.58 | 4,230 | — | — |
| 2022-02-23 | $477.90 | $2,164.25 | 3,660 | — | — |
| 2022-02-22 | $512.50 | $2,320.95 | 2,320 | — | — |
| 2022-02-18 | $539.70 | $2,444.13 | 2,160 | — | — |
| 2022-02-17 | $528.10 | $2,391.59 | 7,690 | — | — |
| 2022-02-16 | $582.60 | $2,638.41 | 5,900 | — | — |
| 2022-02-15 | $586.00 | $2,653.80 | 5,010 | — | — |
| 2022-02-14 | $604.10 | $2,735.77 | 3,290 | — | — |
| 2022-02-11 | $625.20 | $2,831.33 | 1,890 | — | — |
| 2022-02-10 | $625.80 | $2,834.04 | 2,680 | — | — |
| 2022-02-09 | $643.50 | $2,914.20 | 2,680 | — | — |
| 2022-02-08 | $629.70 | $2,851.71 | 1,770 | — | — |
| 2022-02-07 | $637.00 | $2,884.77 | 3,410 | — | — |
| 2022-02-04 | $634.40 | $2,872.99 | 4,250 | — | — |
| 2022-02-03 | $614.50 | $2,782.87 | 1,020 | — | — |
| 2022-02-02 | $640.10 | $2,898.80 | 2,780 | — | — |
| 2022-02-01 | $654.80 | $2,965.38 | 1,940 | — | — |
| 2022-01-31 | $625.20 | $2,831.33 | 1,280 | — | — |
| 2022-01-28 | $618.80 | $2,802.34 | 3,500 | — | — |
| 2022-01-27 | $619.80 | $2,806.87 | 3,320 | — | — |
| 2022-01-26 | $650.10 | $2,944.09 | 2,100 | — | — |
| 2022-01-25 | $635.60 | $2,878.43 | 2,420 | — | — |
| 2022-01-24 | $640.00 | $2,898.35 | 8,290 | — | — |
| 2022-01-21 | $671.20 | $3,039.65 | 3,330 | — | — |
| 2022-01-20 | $701.00 | $3,174.60 | 4,070 | — | — |
| 2022-01-19 | $701.30 | $3,175.96 | 3,070 | — | — |
| 2022-01-18 | $730.10 | $3,306.39 | 4,250 | — | — |
| 2022-01-14 | $783.20 | $3,546.86 | 8,070 | — | — |
| 2022-01-13 | $800.50 | $3,625.20 | 7,290 | — | — |
| 2022-01-12 | $776.70 | $3,517.42 | 4,910 | — | — |
| 2022-01-11 | $755.20 | $3,420.05 | 5,060 | — | — |
| 2022-01-10 | $707.90 | $3,205.85 | 4,930 | — | — |
| 2022-01-07 | $694.10 | $3,143.35 | 3,620 | — | — |
| 2022-01-06 | $708.40 | $3,208.11 | 2,220 | — | — |
| 2022-01-05 | $680.20 | $3,080.40 | 3,260 | — | — |
| 2022-01-04 | $723.60 | $3,276.95 | 4,350 | — | — |
| 2022-01-03 | $740.10 | $3,351.67 | 5,370 | — | — |