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 2026-09-03
- 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 | $60.53 | $60.53 | 100 | — | — |
| 2022-12-29 | $61.60 | $61.60 | 100 | — | — |
| 2022-12-28 | $61.02 | $61.02 | 100 | — | — |
| 2022-12-27 | $62.99 | $62.99 | 0 | — | — |
| 2022-12-23 | $62.99 | $62.99 | 0 | — | — |
| 2022-12-22 | $62.99 | $62.99 | 0 | — | — |
| 2022-12-21 | $62.99 | $62.99 | 500 | — | — |
| 2022-12-20 | $62.83 | $62.83 | 100 | — | — |
| 2022-12-19 | $61.36 | $61.36 | 1,000 | — | — |
| 2022-12-16 | $59.16 | $59.16 | 0 | — | — |
| 2022-12-15 | $59.16 | $59.16 | 400 | — | — |
| 2022-12-14 | $63.37 | $63.37 | 1,300 | — | — |
| 2022-12-13 | $64.12 | $64.12 | 0 | — | — |
| 2022-12-12 | $64.12 | $64.12 | 500 | — | — |
| 2022-12-09 | $63.67 | $63.67 | 0 | — | — |
| 2022-12-08 | $63.67 | $63.67 | 500 | — | — |
| 2022-12-07 | $68.05 | $68.05 | 900 | — | — |
| 2022-12-06 | $63.03 | $63.03 | 0 | — | — |
| 2022-12-05 | $63.03 | $63.03 | 0 | — | — |
| 2022-12-02 | $63.03 | $63.03 | 0 | — | — |
| 2022-12-01 | $63.03 | $63.03 | 0 | — | — |
| 2022-11-30 | $63.03 | $63.03 | 300 | — | — |
| 2022-11-29 | $62.00 | $62.00 | 600 | — | — |
| 2022-11-28 | $69.83 | $69.83 | 1,200 | — | — |
| 2022-11-25 | $66.30 | $66.30 | 200 | — | — |
| 2022-11-23 | $66.00 | $66.00 | 100 | — | — |
| 2022-11-22 | $66.00 | $66.00 | 400 | — | — |
| 2022-11-21 | $66.00 | $66.00 | 400 | — | — |
| 2022-11-18 | $64.00 | $64.00 | 100 | — | — |
| 2022-11-17 | $64.00 | $64.00 | 0 | — | — |
| 2022-11-16 | $64.00 | $64.00 | 0 | — | — |
| 2022-11-15 | $64.00 | $64.00 | 900 | — | — |
| 2022-11-14 | $61.50 | $61.50 | 100 | — | — |
| 2022-11-11 | $61.50 | $61.50 | 100 | — | — |
| 2022-11-10 | $61.50 | $61.50 | 0 | — | — |
| 2022-11-09 | $61.50 | $61.50 | 300 | — | — |
| 2022-11-08 | $64.75 | $64.75 | 300 | — | — |
| 2022-11-07 | $63.22 | $63.22 | 0 | — | — |
| 2022-11-04 | $63.22 | $63.22 | 0 | — | — |
| 2022-11-03 | $63.22 | $63.22 | 0 | — | — |
| 2022-11-02 | $63.22 | $63.22 | 100 | — | — |
| 2022-11-01 | $63.22 | $63.22 | 0 | — | — |
| 2022-10-31 | $63.22 | $63.22 | 1,600 | — | — |
| 2022-10-28 | $63.23 | $63.23 | 200 | — | — |
| 2022-10-27 | $57.81 | $57.81 | 300 | — | — |
| 2022-10-26 | $57.81 | $57.81 | 0 | — | — |
| 2022-10-25 | $57.81 | $57.81 | 0 | — | — |
| 2022-10-24 | $57.81 | $57.81 | 0 | — | — |
| 2022-10-21 | $57.81 | $57.81 | 0 | — | — |
| 2022-10-20 | $57.81 | $57.81 | 100 | — | — |
| 2022-10-19 | $60.00 | $60.00 | 0 | — | — |
| 2022-10-18 | $60.00 | $60.00 | 400 | — | — |
| 2022-10-17 | $58.14 | $58.14 | 0 | — | — |
| 2022-10-14 | $58.14 | $58.14 | 100 | — | — |
| 2022-10-13 | $58.14 | $58.14 | 200 | — | — |
| 2022-10-12 | $59.00 | $59.00 | 100 | — | — |
| 2022-10-11 | $59.00 | $59.00 | 800 | — | — |
| 2022-10-10 | $55.95 | $55.95 | 1,000 | — | — |
| 2022-10-07 | $52.95 | $52.95 | 0 | — | — |
| 2022-10-06 | $52.95 | $52.95 | 0 | — | — |
| 2022-10-05 | $52.95 | $52.95 | 0 | — | — |
| 2022-10-04 | $52.95 | $52.95 | 900 | — | — |
| 2022-10-03 | $52.95 | $52.95 | 0 | — | — |
| 2022-09-30 | $52.95 | $52.95 | 2,400 | — | — |
| 2022-09-29 | $53.79 | $53.79 | 0 | — | — |
| 2022-09-28 | $53.79 | $53.79 | 100 | — | — |
| 2022-09-27 | $53.79 | $53.79 | 0 | — | — |
| 2022-09-26 | $53.79 | $53.79 | 0 | — | — |
| 2022-09-23 | $53.79 | $53.79 | 0 | — | — |
| 2022-09-22 | $53.79 | $53.79 | 200 | — | — |
| 2022-09-21 | $53.90 | $53.90 | 0 | — | — |
| 2022-09-20 | $53.90 | $53.90 | 0 | — | — |
| 2022-09-19 | $53.90 | $53.90 | 300 | — | — |
| 2022-09-16 | $53.50 | $53.50 | 4,800 | — | — |
| 2022-09-15 | $51.37 | $51.37 | 0 | — | — |
| 2022-09-14 | $51.37 | $51.37 | 0 | — | — |
| 2022-09-13 | $51.37 | $51.37 | 0 | — | — |
| 2022-09-12 | $51.37 | $51.37 | 200 | — | — |
| 2022-09-09 | $48.75 | $48.75 | 400 | — | — |
| 2022-09-08 | $53.80 | $53.80 | 0 | — | — |
| 2022-09-07 | $53.80 | $53.80 | 0 | — | — |
| 2022-09-06 | $53.80 | $53.80 | 0 | — | — |
| 2022-09-02 | $53.80 | $53.80 | 100 | — | — |
| 2022-09-01 | $53.80 | $53.80 | 0 | — | — |
| 2022-08-31 | $53.80 | $53.80 | 0 | — | — |
| 2022-08-30 | $53.80 | $53.80 | 0 | — | — |
| 2022-08-29 | $53.80 | $53.80 | 0 | — | — |
| 2022-08-26 | $53.80 | $53.80 | 0 | — | — |
| 2022-08-25 | $53.80 | $53.80 | 0 | — | — |
| 2022-08-24 | $53.80 | $53.80 | 0 | — | — |
| 2022-08-23 | $53.80 | $53.80 | 300 | — | — |
| 2022-08-22 | $54.50 | $54.50 | 1,600 | — | — |
| 2022-08-19 | $59.00 | $59.00 | 0 | — | — |
| 2022-08-18 | $59.00 | $59.00 | 0 | — | — |
| 2022-08-17 | $59.00 | $59.00 | 0 | — | — |
| 2022-08-16 | $59.00 | $59.00 | 0 | — | — |
| 2022-08-15 | $59.00 | $59.00 | 0 | — | — |
| 2022-08-12 | $59.00 | $59.00 | 200 | — | — |
| 2022-08-11 | $62.98 | $62.98 | 200 | — | — |
| 2022-08-10 | $64.13 | $64.13 | 100 | — | — |
| 2022-08-09 | $64.13 | $64.13 | 0 | — | — |
| 2022-08-08 | $64.13 | $64.13 | 0 | — | — |
| 2022-08-05 | $64.13 | $64.13 | 0 | — | — |
| 2022-08-04 | $64.13 | $64.13 | 100 | — | — |
| 2022-08-03 | $61.00 | $61.00 | 400 | — | — |
| 2022-08-02 | $61.03 | $61.03 | 900 | — | — |
| 2022-08-01 | $60.00 | $60.00 | 600 | — | — |
| 2022-07-29 | $57.89 | $57.89 | 400 | — | — |
| 2022-07-28 | $57.52 | $57.52 | 200 | — | — |
| 2022-07-27 | $57.04 | $57.04 | 0 | — | — |
| 2022-07-26 | $57.04 | $57.04 | 100 | — | — |
| 2022-07-25 | $58.00 | $58.00 | 0 | — | — |
| 2022-07-22 | $58.00 | $58.00 | 0 | — | — |
| 2022-07-21 | $58.00 | $58.00 | 0 | — | — |
| 2022-07-20 | $58.00 | $58.00 | 0 | — | — |
| 2022-07-19 | $58.00 | $58.00 | 100 | — | — |
| 2022-07-18 | $58.00 | $58.00 | 800 | — | — |
| 2022-07-15 | $55.00 | $55.00 | 0 | — | — |
| 2022-07-14 | $55.00 | $55.00 | 0 | — | — |
| 2022-07-13 | $55.00 | $55.00 | 0 | — | — |
| 2022-07-12 | $55.00 | $55.00 | 1,200 | — | — |
| 2022-07-11 | $54.30 | $54.30 | 0 | — | — |
| 2022-07-08 | $54.30 | $54.30 | 0 | — | — |
| 2022-07-07 | $54.30 | $54.30 | 0 | — | — |
| 2022-07-06 | $54.30 | $54.30 | 0 | — | — |
| 2022-07-05 | $54.30 | $54.30 | 0 | — | — |
| 2022-07-01 | $54.30 | $54.30 | 0 | — | — |
| 2022-06-30 | $54.30 | $54.30 | 0 | — | — |
| 2022-06-29 | $54.30 | $54.30 | 0 | — | — |
| 2022-06-28 | $54.30 | $54.30 | 0 | — | — |
| 2022-06-27 | $54.30 | $54.30 | 0 | — | — |
| 2022-06-24 | $54.30 | $54.30 | 0 | — | — |
| 2022-06-23 | $54.30 | $54.30 | 800 | — | — |
| 2022-06-22 | $54.60 | $54.60 | 300 | — | — |
| 2022-06-21 | $54.60 | $54.60 | 900 | — | — |
| 2022-06-17 | $52.00 | $52.00 | 1,200 | — | — |
| 2022-06-16 | $50.40 | $50.40 | 1,000 | — | — |
| 2022-06-15 | $51.00 | $51.00 | 700 | — | — |
| 2022-06-14 | $50.00 | $50.00 | 6,500 | — | — |
| 2022-06-13 | $47.80 | $47.80 | 2,300 | — | — |
| 2022-06-10 | $60.55 | $60.55 | 800 | — | — |
| 2022-06-09 | $60.00 | $60.00 | 1,300 | — | — |
| 2022-06-08 | $59.15 | $59.15 | 900 | — | — |
| 2022-06-07 | $58.60 | $58.60 | 2,500 | — | — |
| 2022-06-06 | $57.59 | $57.59 | 300 | — | — |
| 2022-06-03 | $58.00 | $58.00 | 0 | — | — |
| 2022-06-02 | $58.00 | $58.00 | 0 | — | — |
| 2022-06-01 | $58.00 | $58.00 | 0 | — | — |
| 2022-05-31 | $58.00 | $58.00 | 0 | — | — |
| 2022-05-27 | $58.00 | $58.00 | 300 | — | — |
| 2022-05-26 | $58.00 | $58.00 | 1,200 | — | — |
| 2022-05-25 | $57.50 | $57.50 | 200 | — | — |
| 2022-05-24 | $57.00 | $57.00 | 500 | — | — |
| 2022-05-23 | $55.00 | $55.00 | 0 | — | — |
| 2022-05-20 | $55.00 | $55.00 | 500 | — | — |
| 2022-05-19 | $57.50 | $57.50 | 0 | — | — |
| 2022-05-18 | $57.50 | $57.50 | 0 | — | — |
| 2022-05-17 | $57.50 | $57.50 | 400 | — | — |
| 2022-05-16 | $56.70 | $56.70 | 300 | — | — |
| 2022-05-13 | $56.00 | $56.00 | 500 | — | — |
| 2022-05-12 | $54.75 | $54.75 | 0 | — | — |
| 2022-05-11 | $54.75 | $54.75 | 400 | — | — |
| 2022-05-10 | $52.00 | $52.00 | 200 | — | — |
| 2022-05-09 | $53.00 | $53.00 | 0 | — | — |
| 2022-05-06 | $53.00 | $53.00 | 0 | — | — |
| 2022-05-05 | $53.00 | $53.00 | 100 | — | — |
| 2022-05-04 | $53.00 | $53.00 | 0 | — | — |
| 2022-05-03 | $53.00 | $53.00 | 0 | — | — |
| 2022-05-02 | $53.00 | $53.00 | 700 | — | — |
| 2022-04-29 | $55.80 | $55.80 | 100 | — | — |
| 2022-04-28 | $56.35 | $56.35 | 100 | — | — |
| 2022-04-27 | $56.35 | $56.35 | 300 | — | — |
| 2022-04-26 | $56.00 | $56.00 | 0 | — | — |
| 2022-04-25 | $56.00 | $56.00 | 2,400 | — | — |
| 2022-04-22 | $56.40 | $56.40 | 0 | — | — |
| 2022-04-21 | $56.40 | $56.40 | 400 | — | — |
| 2022-04-20 | $56.35 | $56.35 | 200 | — | — |
| 2022-04-19 | $55.60 | $55.60 | 1,800 | — | — |
| 2022-04-18 | $54.00 | $54.00 | 0 | — | — |
| 2022-04-14 | $54.00 | $54.00 | 0 | — | — |
| 2022-04-13 | $54.00 | $54.00 | 0 | — | — |
| 2022-04-12 | $54.00 | $54.00 | 2,500 | — | — |
| 2022-04-11 | $52.30 | $52.30 | 100 | — | — |
| 2022-04-08 | $52.30 | $52.30 | 0 | — | — |
| 2022-04-07 | $52.30 | $52.30 | 0 | — | — |
| 2022-04-06 | $52.30 | $52.30 | 0 | — | — |
| 2022-04-05 | $52.30 | $52.30 | 0 | — | — |
| 2022-04-04 | $52.30 | $52.30 | 0 | — | — |
| 2022-04-01 | $52.30 | $52.30 | 0 | — | — |
| 2022-03-31 | $52.30 | $52.30 | 0 | — | — |
| 2022-03-30 | $52.30 | $52.30 | 100 | — | — |
| 2022-03-29 | $52.30 | $52.30 | 100 | — | — |
| 2022-03-28 | $52.30 | $52.30 | 0 | — | — |
| 2022-03-25 | $52.30 | $52.30 | 100 | — | — |
| 2022-03-24 | $52.30 | $52.30 | 0 | — | — |
| 2022-03-23 | $52.30 | $52.30 | 0 | — | — |
| 2022-03-22 | $52.30 | $52.30 | 0 | — | — |
| 2022-03-21 | $52.30 | $52.30 | 200 | — | — |
| 2022-03-18 | $51.00 | $51.00 | 0 | — | — |
| 2022-03-17 | $51.00 | $51.00 | 0 | — | — |
| 2022-03-16 | $51.00 | $51.00 | 0 | — | — |
| 2022-03-15 | $51.00 | $51.00 | 0 | — | — |
| 2022-03-14 | $51.00 | $51.00 | 100 | — | — |
| 2022-03-11 | $51.00 | $51.00 | 0 | — | — |
| 2022-03-10 | $51.00 | $51.00 | 0 | — | — |
| 2022-03-09 | $51.00 | $51.00 | 0 | — | — |
| 2022-03-08 | $51.00 | $51.00 | 600 | — | — |
| 2022-03-07 | $52.00 | $52.00 | 1,000 | — | — |
| 2022-03-04 | $52.12 | $52.12 | 1,400 | — | — |
| 2022-03-03 | $50.70 | $50.70 | 500 | — | — |
| 2022-03-02 | $49.20 | $49.20 | 100 | — | — |
| 2022-03-01 | $49.20 | $49.20 | 200 | — | — |
| 2022-02-28 | $48.83 | $48.83 | 0 | — | — |
| 2022-02-25 | $48.83 | $48.83 | 0 | — | — |
| 2022-02-24 | $48.83 | $48.83 | 900 | — | — |
| 2022-02-23 | $49.10 | $49.10 | 0 | — | — |
| 2022-02-22 | $49.10 | $49.10 | 500 | — | — |
| 2022-02-18 | $50.09 | $50.09 | 200 | — | — |
| 2022-02-17 | $49.86 | $49.86 | 0 | — | — |
| 2022-02-16 | $49.86 | $49.86 | 100 | — | — |
| 2022-02-15 | $49.86 | $49.86 | 700 | — | — |
| 2022-02-14 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-11 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-10 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-09 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-08 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-07 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-04 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-03 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-02 | $47.11 | $47.11 | 0 | — | — |
| 2022-02-01 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-31 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-28 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-27 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-26 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-25 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-24 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-21 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-20 | $47.11 | $47.11 | 0 | — | — |
| 2022-01-19 | $47.11 | $47.11 | 600 | — | — |
| 2022-01-18 | $48.20 | $48.20 | 0 | — | — |
| 2022-01-14 | $48.20 | $48.20 | 0 | — | — |
| 2022-01-13 | $48.20 | $48.20 | 0 | — | — |
| 2022-01-12 | $48.20 | $48.20 | 300 | — | — |
| 2022-01-11 | $49.00 | $49.00 | 0 | — | — |
| 2022-01-10 | $49.00 | $49.00 | 700 | — | — |
| 2022-01-07 | $49.81 | $49.81 | 0 | — | — |
| 2022-01-06 | $49.81 | $49.81 | 700 | — | — |
| 2022-01-05 | $50.50 | $50.50 | 5,400 | — | — |
| 2022-01-04 | $47.99 | $47.99 | 0 | — | — |
| 2022-01-03 | $47.99 | $47.99 | 200 | — | — |