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
- 1980-03-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $66.38 | $549.53 | 0 |
| 2022-12-29 | $66.38 | $549.53 | 1,100 |
| 2022-12-28 | $66.63 | $551.60 | 0 |
| 2022-12-27 | $66.63 | $551.60 | 0 |
| 2022-12-23 | $66.63 | $551.60 | 100 |
| 2022-12-22 | $62.51 | $517.49 | 300 |
| 2022-12-21 | $65.00 | $538.10 | 0 |
| 2022-12-20 | $65.00 | $538.10 | 1,000 |
| 2022-12-19 | $70.00 | $579.49 | 0 |
| 2022-12-16 | $70.00 | $579.49 | 0 |
| 2022-12-15 | $70.00 | $579.49 | 0 |
| 2022-12-14 | $70.00 | $579.49 | 100 |
| 2022-12-13 | $71.32 | $590.42 | 200 |
| 2022-12-12 | $71.32 | $590.42 | 200 |
| 2022-12-09 | $71.36 | $590.75 | 0 |
| 2022-12-08 | $71.36 | $590.75 | 0 |
| 2022-12-07 | $71.36 | $590.75 | 100 |
| 2022-12-06 | $67.35 | $557.56 | 400 |
| 2022-12-05 | $70.87 | $586.70 | 0 |
| 2022-12-02 | $70.87 | $586.70 | 0 |
| 2022-12-01 | $70.87 | $586.70 | 0 |
| 2022-11-30 | $70.87 | $586.70 | 900 |
| 2022-11-29 | $71.00 | $587.77 | 0 |
| 2022-11-28 | $71.00 | $587.77 | 0 |
| 2022-11-25 | $71.00 | $587.77 | 0 |
| 2022-11-23 | $71.00 | $587.77 | 0 |
| 2022-11-22 | $71.00 | $587.77 | 0 |
| 2022-11-21 | $71.00 | $587.77 | 0 |
| 2022-11-18 | $71.00 | $587.77 | 0 |
| 2022-11-17 | $71.00 | $587.77 | 0 |
| 2022-11-16 | $71.00 | $587.77 | 0 |
| 2022-11-15 | $71.00 | $587.77 | 0 |
| 2022-11-14 | $71.00 | $587.77 | 100 |
| 2022-11-11 | $71.00 | $587.77 | 100 |
| 2022-11-10 | $71.00 | $587.77 | 0 |
| 2022-11-09 | $71.00 | $587.77 | 0 |
| 2022-11-08 | $71.00 | $587.77 | 0 |
| 2022-11-07 | $71.00 | $587.77 | 700 |
| 2022-11-04 | $71.50 | $591.91 | 0 |
| 2022-11-03 | $71.50 | $591.91 | 0 |
| 2022-11-02 | $71.50 | $591.91 | 100 |
| 2022-11-01 | $68.00 | $562.94 | 700 |
| 2022-10-31 | $74.00 | $612.61 | 0 |
| 2022-10-28 | $74.00 | $612.61 | 0 |
| 2022-10-27 | $74.00 | $612.61 | 0 |
| 2022-10-26 | $74.00 | $612.61 | 0 |
| 2022-10-25 | $74.00 | $612.61 | 0 |
| 2022-10-24 | $74.00 | $612.61 | 0 |
| 2022-10-21 | $74.00 | $612.61 | 0 |
| 2022-10-20 | $74.00 | $612.61 | 100 |
| 2022-10-19 | $73.99 | $605.28 | 0 |
| 2022-10-18 | $73.99 | $605.28 | 0 |
| 2022-10-17 | $73.99 | $605.28 | 400 |
| 2022-10-14 | $75.45 | $617.22 | 0 |
| 2022-10-13 | $75.45 | $617.22 | 0 |
| 2022-10-12 | $75.45 | $617.22 | 0 |
| 2022-10-11 | $75.45 | $617.22 | 0 |
| 2022-10-10 | $75.45 | $617.22 | 0 |
| 2022-10-07 | $75.45 | $617.22 | 0 |
| 2022-10-06 | $75.45 | $617.22 | 0 |
| 2022-10-05 | $75.45 | $617.22 | 300 |
| 2022-10-04 | $75.95 | $621.31 | 300 |
| 2022-10-03 | $75.95 | $621.31 | 0 |
| 2022-09-30 | $75.95 | $621.31 | 0 |
| 2022-09-29 | $75.95 | $621.31 | 2,000 |
| 2022-09-28 | $77.00 | $629.90 | 2,500 |
| 2022-09-27 | $80.00 | $654.45 | 0 |
| 2022-09-26 | $80.00 | $654.45 | 0 |
| 2022-09-23 | $80.00 | $654.45 | 0 |
| 2022-09-22 | $80.00 | $654.45 | 0 |
| 2022-09-21 | $80.00 | $654.45 | 0 |
| 2022-09-20 | $80.00 | $654.45 | 100 |
| 2022-09-19 | $80.00 | $654.45 | 0 |
| 2022-09-16 | $80.00 | $654.45 | 200 |
| 2022-09-15 | $81.03 | $662.87 | 0 |
| 2022-09-14 | $81.03 | $662.87 | 0 |
| 2022-09-13 | $81.03 | $662.87 | 0 |
| 2022-09-12 | $81.03 | $662.87 | 0 |
| 2022-09-09 | $81.03 | $662.87 | 100 |
| 2022-09-08 | $81.00 | $662.63 | 0 |
| 2022-09-07 | $81.00 | $662.63 | 0 |
| 2022-09-06 | $81.00 | $662.63 | 0 |
| 2022-09-02 | $81.00 | $662.63 | 0 |
| 2022-09-01 | $81.00 | $662.63 | 0 |
| 2022-08-31 | $81.00 | $662.63 | 0 |
| 2022-08-30 | $81.00 | $662.63 | 0 |
| 2022-08-29 | $81.00 | $662.63 | 0 |
| 2022-08-26 | $81.00 | $662.63 | 0 |
| 2022-08-25 | $81.00 | $662.63 | 0 |
| 2022-08-24 | $81.00 | $662.63 | 600 |
| 2022-08-23 | $81.00 | $662.63 | 0 |
| 2022-08-22 | $81.00 | $662.63 | 0 |
| 2022-08-19 | $81.00 | $662.63 | 0 |
| 2022-08-18 | $81.00 | $662.63 | 0 |
| 2022-08-17 | $81.00 | $662.63 | 0 |
| 2022-08-16 | $81.00 | $662.63 | 100 |
| 2022-08-15 | $81.00 | $662.63 | 0 |
| 2022-08-12 | $81.00 | $662.63 | 0 |
| 2022-08-11 | $81.00 | $662.63 | 100 |
| 2022-08-10 | $81.00 | $662.63 | 0 |
| 2022-08-09 | $81.00 | $662.63 | 100 |
| 2022-08-08 | $82.80 | $677.35 | 0 |
| 2022-08-05 | $82.80 | $677.35 | 0 |
| 2022-08-04 | $82.80 | $677.35 | 0 |
| 2022-08-03 | $82.80 | $677.35 | 100 |
| 2022-08-02 | $83.00 | $678.99 | 0 |
| 2022-08-01 | $83.00 | $678.99 | 0 |
| 2022-07-29 | $83.00 | $678.99 | 0 |
| 2022-07-28 | $83.00 | $678.99 | 200 |
| 2022-07-27 | $83.50 | $683.08 | 0 |
| 2022-07-26 | $83.50 | $683.08 | 0 |
| 2022-07-25 | $83.50 | $683.08 | 0 |
| 2022-07-22 | $83.50 | $683.08 | 0 |
| 2022-07-21 | $83.50 | $683.08 | 0 |
| 2022-07-20 | $83.50 | $675.92 | 0 |
| 2022-07-19 | $83.50 | $675.92 | 0 |
| 2022-07-18 | $83.50 | $675.92 | 0 |
| 2022-07-15 | $83.50 | $675.92 | 0 |
| 2022-07-14 | $83.50 | $675.92 | 0 |
| 2022-07-13 | $83.50 | $675.92 | 100 |
| 2022-07-12 | $80.00 | $647.59 | 300 |
| 2022-07-11 | $84.00 | $679.97 | 0 |
| 2022-07-08 | $84.00 | $679.97 | 100 |
| 2022-07-07 | $87.97 | $712.10 | 100 |
| 2022-07-06 | $86.00 | $696.16 | 0 |
| 2022-07-05 | $86.00 | $696.16 | 0 |
| 2022-07-01 | $86.00 | $696.16 | 100 |
| 2022-06-30 | $85.00 | $688.06 | 0 |
| 2022-06-29 | $85.00 | $688.06 | 0 |
| 2022-06-28 | $85.00 | $688.06 | 0 |
| 2022-06-27 | $85.00 | $688.06 | 0 |
| 2022-06-24 | $85.00 | $688.06 | 0 |
| 2022-06-23 | $85.00 | $688.06 | 0 |
| 2022-06-22 | $85.00 | $688.06 | 0 |
| 2022-06-21 | $85.00 | $688.06 | 0 |
| 2022-06-17 | $85.00 | $688.06 | 100 |
| 2022-06-16 | $86.00 | $696.16 | 0 |
| 2022-06-15 | $86.00 | $696.16 | 100 |
| 2022-06-14 | $85.00 | $688.06 | 0 |
| 2022-06-13 | $85.00 | $688.06 | 0 |
| 2022-06-10 | $85.00 | $688.06 | 0 |
| 2022-06-09 | $85.00 | $688.06 | 100 |
| 2022-06-08 | $85.00 | $688.06 | 0 |
| 2022-06-07 | $85.00 | $688.06 | 100 |
| 2022-06-06 | $85.00 | $688.06 | 0 |
| 2022-06-03 | $85.00 | $688.06 | 0 |
| 2022-06-02 | $85.00 | $688.06 | 0 |
| 2022-06-01 | $85.00 | $688.06 | 200 |
| 2022-05-31 | $86.50 | $700.20 | 0 |
| 2022-05-27 | $86.50 | $700.20 | 0 |
| 2022-05-26 | $86.50 | $700.20 | 0 |
| 2022-05-25 | $86.50 | $700.20 | 0 |
| 2022-05-24 | $86.50 | $700.20 | 0 |
| 2022-05-23 | $86.50 | $700.20 | 0 |
| 2022-05-20 | $86.50 | $700.20 | 0 |
| 2022-05-19 | $86.50 | $700.20 | 0 |
| 2022-05-18 | $86.50 | $700.20 | 0 |
| 2022-05-17 | $86.50 | $700.20 | 0 |
| 2022-05-16 | $86.50 | $700.20 | 0 |
| 2022-05-13 | $86.50 | $700.20 | 0 |
| 2022-05-12 | $86.50 | $700.20 | 0 |
| 2022-05-11 | $86.50 | $700.20 | 0 |
| 2022-05-10 | $86.50 | $700.20 | 0 |
| 2022-05-09 | $86.50 | $700.20 | 200 |
| 2022-05-06 | $86.95 | $703.85 | 100 |
| 2022-05-05 | $87.00 | $704.25 | 0 |
| 2022-05-04 | $87.00 | $704.25 | 0 |
| 2022-05-03 | $87.00 | $704.25 | 100 |
| 2022-05-02 | $86.99 | $704.17 | 200 |
| 2022-04-29 | $86.00 | $696.16 | 0 |
| 2022-04-28 | $86.00 | $696.16 | 0 |
| 2022-04-27 | $86.00 | $696.16 | 0 |
| 2022-04-26 | $86.00 | $696.16 | 0 |
| 2022-04-25 | $86.00 | $696.16 | 0 |
| 2022-04-22 | $86.00 | $696.16 | 300 |
| 2022-04-21 | $85.00 | $688.06 | 100 |
| 2022-04-20 | $86.65 | $694.34 | 100 |
| 2022-04-19 | $86.99 | $697.06 | 900 |
| 2022-04-18 | $87.00 | $697.14 | 0 |
| 2022-04-14 | $87.00 | $697.14 | 0 |
| 2022-04-13 | $87.00 | $697.14 | 0 |
| 2022-04-12 | $87.00 | $697.14 | 0 |
| 2022-04-11 | $87.00 | $697.14 | 0 |
| 2022-04-08 | $87.00 | $697.14 | 0 |
| 2022-04-07 | $87.00 | $697.14 | 200 |
| 2022-04-06 | $87.00 | $697.14 | 0 |
| 2022-04-05 | $87.00 | $697.14 | 200 |
| 2022-04-04 | $86.75 | $695.14 | 700 |
| 2022-04-01 | $85.65 | $686.32 | 100 |
| 2022-03-31 | $87.00 | $697.14 | 0 |
| 2022-03-30 | $87.00 | $697.14 | 0 |
| 2022-03-29 | $87.00 | $697.14 | 0 |
| 2022-03-28 | $87.00 | $697.14 | 0 |
| 2022-03-25 | $87.00 | $697.14 | 0 |
| 2022-03-24 | $87.00 | $697.14 | 0 |
| 2022-03-23 | $87.00 | $697.14 | 0 |
| 2022-03-22 | $87.00 | $697.14 | 0 |
| 2022-03-21 | $87.00 | $697.14 | 0 |
| 2022-03-18 | $87.00 | $697.14 | 0 |
| 2022-03-17 | $87.00 | $697.14 | 0 |
| 2022-03-16 | $87.00 | $697.14 | 0 |
| 2022-03-15 | $87.00 | $697.14 | 0 |
| 2022-03-14 | $87.00 | $697.14 | 300 |
| 2022-03-11 | $87.00 | $697.14 | 0 |
| 2022-03-10 | $87.00 | $697.14 | 0 |
| 2022-03-09 | $87.00 | $697.14 | 0 |
| 2022-03-08 | $87.00 | $697.14 | 0 |
| 2022-03-07 | $87.00 | $697.14 | 300 |
| 2022-03-04 | $87.00 | $697.14 | 100 |
| 2022-03-03 | $87.00 | $697.14 | 0 |
| 2022-03-02 | $87.00 | $697.14 | 0 |
| 2022-03-01 | $87.00 | $697.14 | 0 |
| 2022-02-28 | $87.00 | $697.14 | 0 |
| 2022-02-25 | $87.00 | $697.14 | 0 |
| 2022-02-24 | $87.00 | $697.14 | 0 |
| 2022-02-23 | $87.00 | $697.14 | 0 |
| 2022-02-22 | $87.00 | $697.14 | 0 |
| 2022-02-18 | $87.00 | $697.14 | 0 |
| 2022-02-17 | $87.00 | $697.14 | 0 |
| 2022-02-16 | $87.00 | $697.14 | 500 |
| 2022-02-15 | $85.65 | $686.32 | 100 |
| 2022-02-14 | $89.99 | $721.10 | 0 |
| 2022-02-11 | $89.99 | $721.10 | 0 |
| 2022-02-10 | $89.99 | $721.10 | 0 |
| 2022-02-09 | $89.99 | $721.10 | 0 |
| 2022-02-08 | $89.99 | $721.10 | 0 |
| 2022-02-07 | $89.99 | $721.10 | 0 |
| 2022-02-04 | $89.99 | $721.10 | 0 |
| 2022-02-03 | $89.99 | $721.10 | 0 |
| 2022-02-02 | $89.99 | $721.10 | 0 |
| 2022-02-01 | $89.99 | $721.10 | 100 |
| 2022-01-31 | $89.99 | $721.10 | 0 |
| 2022-01-28 | $89.99 | $721.10 | 100 |
| 2022-01-27 | $89.00 | $713.17 | 0 |
| 2022-01-26 | $89.00 | $713.17 | 0 |
| 2022-01-25 | $89.00 | $713.17 | 0 |
| 2022-01-24 | $89.00 | $713.17 | 0 |
| 2022-01-21 | $89.00 | $713.17 | 0 |
| 2022-01-20 | $89.00 | $713.17 | 100 |
| 2022-01-19 | $88.95 | $705.75 | 0 |
| 2022-01-18 | $88.95 | $705.75 | 0 |
| 2022-01-14 | $88.95 | $705.75 | 0 |
| 2022-01-13 | $88.95 | $705.75 | 0 |
| 2022-01-12 | $88.95 | $705.75 | 0 |
| 2022-01-11 | $88.95 | $705.75 | 0 |
| 2022-01-10 | $88.95 | $705.75 | 100 |
| 2022-01-07 | $88.95 | $705.75 | 0 |
| 2022-01-06 | $88.95 | $705.75 | 0 |
| 2022-01-05 | $88.95 | $705.75 | 0 |
| 2022-01-04 | $88.95 | $705.75 | 0 |
| 2022-01-03 | $88.95 | $705.75 | 0 |