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 2026-08-27
- 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 | $78.00 | $730.97 | 200 |
| 2022-12-29 | $76.64 | $718.22 | 900 |
| 2022-12-28 | $77.20 | $723.47 | 600 |
| 2022-12-27 | $78.00 | $730.97 | 0 |
| 2022-12-23 | $78.00 | $730.97 | 200 |
| 2022-12-22 | $77.84 | $729.47 | 200 |
| 2022-12-21 | $78.00 | $730.97 | 500 |
| 2022-12-20 | $78.00 | $730.97 | 300 |
| 2022-12-19 | $79.00 | $740.34 | 600 |
| 2022-12-16 | $79.25 | $742.68 | 2,300 |
| 2022-12-15 | $78.75 | $737.99 | 1,500 |
| 2022-12-14 | $77.40 | $725.34 | 8,500 |
| 2022-12-13 | $80.00 | $749.71 | 1,200 |
| 2022-12-12 | $81.50 | $763.77 | 0 |
| 2022-12-09 | $81.50 | $763.77 | 100 |
| 2022-12-08 | $81.00 | $759.08 | 100 |
| 2022-12-07 | $80.00 | $749.71 | 100 |
| 2022-12-06 | $80.00 | $749.71 | 0 |
| 2022-12-05 | $80.00 | $749.71 | 300 |
| 2022-12-02 | $80.65 | $755.80 | 100 |
| 2022-12-01 | $81.00 | $759.08 | 200 |
| 2022-11-30 | $79.00 | $740.34 | 0 |
| 2022-11-29 | $79.00 | $740.34 | 100 |
| 2022-11-28 | $82.00 | $768.45 | 0 |
| 2022-11-25 | $82.00 | $768.45 | 0 |
| 2022-11-23 | $82.00 | $768.45 | 0 |
| 2022-11-22 | $82.00 | $768.45 | 0 |
| 2022-11-21 | $82.00 | $768.45 | 0 |
| 2022-11-18 | $82.00 | $768.45 | 400 |
| 2022-11-17 | $82.50 | $773.14 | 0 |
| 2022-11-16 | $82.50 | $773.14 | 0 |
| 2022-11-15 | $82.50 | $773.14 | 0 |
| 2022-11-14 | $82.50 | $773.14 | 0 |
| 2022-11-11 | $82.50 | $773.14 | 0 |
| 2022-11-10 | $82.50 | $773.14 | 0 |
| 2022-11-09 | $82.50 | $773.14 | 0 |
| 2022-11-08 | $82.50 | $773.14 | 0 |
| 2022-11-07 | $82.50 | $773.14 | 1,200 |
| 2022-11-04 | $82.50 | $773.14 | 1,000 |
| 2022-11-03 | $80.00 | $749.71 | 0 |
| 2022-11-02 | $80.00 | $749.71 | 2,900 |
| 2022-11-01 | $82.01 | $768.55 | 100 |
| 2022-10-31 | $89.00 | $834.05 | 0 |
| 2022-10-28 | $89.00 | $834.05 | 0 |
| 2022-10-27 | $89.00 | $834.05 | 0 |
| 2022-10-26 | $89.00 | $834.05 | 0 |
| 2022-10-25 | $89.00 | $834.05 | 0 |
| 2022-10-24 | $89.00 | $834.05 | 0 |
| 2022-10-21 | $89.00 | $834.05 | 0 |
| 2022-10-20 | $89.00 | $834.05 | 0 |
| 2022-10-19 | $89.00 | $823.51 | 0 |
| 2022-10-18 | $89.00 | $823.51 | 200 |
| 2022-10-17 | $87.00 | $805.00 | 0 |
| 2022-10-14 | $87.00 | $805.00 | 200 |
| 2022-10-13 | $88.00 | $814.26 | 0 |
| 2022-10-12 | $88.00 | $814.26 | 0 |
| 2022-10-11 | $88.00 | $814.26 | 700 |
| 2022-10-10 | $89.00 | $823.51 | 0 |
| 2022-10-07 | $89.00 | $823.51 | 200 |
| 2022-10-06 | $89.00 | $823.51 | 0 |
| 2022-10-05 | $89.00 | $823.51 | 700 |
| 2022-10-04 | $86.52 | $800.56 | 100 |
| 2022-10-03 | $90.00 | $832.76 | 700 |
| 2022-09-30 | $86.51 | $800.47 | 0 |
| 2022-09-29 | $86.51 | $800.47 | 0 |
| 2022-09-28 | $86.51 | $800.47 | 0 |
| 2022-09-27 | $86.51 | $800.47 | 100 |
| 2022-09-26 | $90.00 | $832.76 | 0 |
| 2022-09-23 | $90.00 | $832.76 | 0 |
| 2022-09-22 | $90.00 | $832.76 | 0 |
| 2022-09-21 | $90.00 | $832.76 | 100 |
| 2022-09-20 | $86.60 | $801.30 | 100 |
| 2022-09-19 | $89.00 | $823.51 | 0 |
| 2022-09-16 | $89.00 | $823.51 | 0 |
| 2022-09-15 | $89.00 | $823.51 | 200 |
| 2022-09-14 | $86.51 | $800.47 | 100 |
| 2022-09-13 | $86.51 | $800.47 | 0 |
| 2022-09-12 | $86.51 | $800.47 | 100 |
| 2022-09-09 | $85.25 | $788.81 | 0 |
| 2022-09-08 | $85.25 | $788.81 | 0 |
| 2022-09-07 | $85.25 | $788.81 | 0 |
| 2022-09-06 | $85.25 | $788.81 | 100 |
| 2022-09-02 | $91.00 | $842.01 | 0 |
| 2022-09-01 | $91.00 | $842.01 | 0 |
| 2022-08-31 | $91.00 | $842.01 | 0 |
| 2022-08-30 | $91.00 | $842.01 | 0 |
| 2022-08-29 | $91.00 | $842.01 | 0 |
| 2022-08-26 | $91.00 | $842.01 | 0 |
| 2022-08-25 | $91.00 | $842.01 | 0 |
| 2022-08-24 | $91.00 | $842.01 | 0 |
| 2022-08-23 | $91.00 | $842.01 | 0 |
| 2022-08-22 | $91.00 | $842.01 | 0 |
| 2022-08-19 | $91.00 | $842.01 | 0 |
| 2022-08-18 | $91.00 | $842.01 | 0 |
| 2022-08-17 | $91.00 | $842.01 | 0 |
| 2022-08-16 | $91.00 | $842.01 | 100 |
| 2022-08-15 | $90.00 | $832.76 | 0 |
| 2022-08-12 | $90.00 | $832.76 | 100 |
| 2022-08-11 | $90.00 | $832.76 | 100 |
| 2022-08-10 | $88.00 | $814.26 | 100 |
| 2022-08-09 | $85.25 | $788.81 | 100 |
| 2022-08-08 | $83.89 | $776.23 | 0 |
| 2022-08-05 | $83.89 | $776.23 | 0 |
| 2022-08-04 | $83.89 | $776.23 | 0 |
| 2022-08-03 | $83.89 | $776.23 | 0 |
| 2022-08-02 | $83.89 | $776.23 | 100 |
| 2022-08-01 | $90.00 | $832.76 | 0 |
| 2022-07-29 | $90.00 | $832.76 | 0 |
| 2022-07-28 | $90.00 | $832.76 | 0 |
| 2022-07-27 | $90.00 | $832.76 | 600 |
| 2022-07-26 | $87.25 | $807.32 | 100 |
| 2022-07-25 | $83.88 | $776.13 | 100 |
| 2022-07-22 | $90.00 | $832.76 | 0 |
| 2022-07-21 | $90.00 | $832.76 | 200 |
| 2022-07-20 | $90.00 | $822.35 | 100 |
| 2022-07-19 | $86.00 | $785.80 | 0 |
| 2022-07-18 | $86.00 | $785.80 | 0 |
| 2022-07-15 | $86.00 | $785.80 | 0 |
| 2022-07-14 | $86.00 | $785.80 | 0 |
| 2022-07-13 | $86.00 | $785.80 | 0 |
| 2022-07-12 | $86.00 | $785.80 | 0 |
| 2022-07-11 | $86.00 | $785.80 | 200 |
| 2022-07-08 | $88.00 | $804.08 | 800 |
| 2022-07-07 | $86.25 | $788.09 | 4,600 |
| 2022-07-06 | $92.00 | $840.63 | 100 |
| 2022-07-05 | $91.00 | $831.49 | 0 |
| 2022-07-01 | $91.00 | $831.49 | 0 |
| 2022-06-30 | $91.00 | $831.49 | 0 |
| 2022-06-29 | $91.00 | $831.49 | 0 |
| 2022-06-28 | $91.00 | $831.49 | 0 |
| 2022-06-27 | $91.00 | $831.49 | 0 |
| 2022-06-24 | $91.00 | $831.49 | 0 |
| 2022-06-23 | $91.00 | $831.49 | 0 |
| 2022-06-22 | $91.00 | $831.49 | 0 |
| 2022-06-21 | $91.00 | $831.49 | 2,600 |
| 2022-06-17 | $88.00 | $804.08 | 2,100 |
| 2022-06-16 | $95.50 | $872.61 | 0 |
| 2022-06-15 | $95.50 | $872.61 | 0 |
| 2022-06-14 | $95.50 | $872.61 | 400 |
| 2022-06-13 | $94.00 | $858.90 | 1,300 |
| 2022-06-10 | $94.01 | $858.99 | 500 |
| 2022-06-09 | $94.01 | $858.99 | 0 |
| 2022-06-08 | $94.01 | $858.99 | 0 |
| 2022-06-07 | $94.01 | $858.99 | 0 |
| 2022-06-06 | $94.01 | $858.99 | 0 |
| 2022-06-03 | $94.01 | $858.99 | 0 |
| 2022-06-02 | $94.01 | $858.99 | 0 |
| 2022-06-01 | $94.01 | $858.99 | 0 |
| 2022-05-31 | $94.01 | $858.99 | 0 |
| 2022-05-27 | $94.01 | $858.99 | 0 |
| 2022-05-26 | $94.01 | $858.99 | 100 |
| 2022-05-25 | $97.65 | $892.25 | 100 |
| 2022-05-24 | $96.00 | $877.18 | 0 |
| 2022-05-23 | $96.00 | $877.18 | 0 |
| 2022-05-20 | $96.00 | $877.18 | 0 |
| 2022-05-19 | $96.00 | $877.18 | 0 |
| 2022-05-18 | $96.00 | $877.18 | 0 |
| 2022-05-17 | $96.00 | $877.18 | 0 |
| 2022-05-16 | $96.00 | $877.18 | 0 |
| 2022-05-13 | $96.00 | $877.18 | 0 |
| 2022-05-12 | $96.00 | $877.18 | 0 |
| 2022-05-11 | $96.00 | $877.18 | 0 |
| 2022-05-10 | $96.00 | $877.18 | 0 |
| 2022-05-09 | $96.00 | $877.18 | 0 |
| 2022-05-06 | $96.00 | $877.18 | 0 |
| 2022-05-05 | $96.00 | $877.18 | 0 |
| 2022-05-04 | $96.00 | $877.18 | 0 |
| 2022-05-03 | $96.00 | $877.18 | 0 |
| 2022-05-02 | $96.00 | $877.18 | 0 |
| 2022-04-29 | $96.00 | $877.18 | 0 |
| 2022-04-28 | $94.87 | $866.85 | 0 |
| 2022-04-27 | $96.00 | $877.18 | 0 |
| 2022-04-26 | $96.00 | $877.18 | 0 |
| 2022-04-25 | $96.00 | $877.18 | 0 |
| 2022-04-22 | $96.00 | $877.18 | 0 |
| 2022-04-21 | $96.00 | $877.18 | 0 |
| 2022-04-20 | $96.00 | $866.90 | 100 |
| 2022-04-19 | $96.00 | $866.90 | 0 |
| 2022-04-18 | $96.00 | $866.90 | 0 |
| 2022-04-14 | $96.00 | $866.90 | 100 |
| 2022-04-13 | $97.00 | $875.93 | 0 |
| 2022-04-12 | $97.00 | $875.93 | 0 |
| 2022-04-11 | $97.00 | $875.93 | 0 |
| 2022-04-08 | $97.00 | $875.93 | 200 |
| 2022-04-07 | $97.50 | $880.44 | 800 |
| 2022-04-06 | $97.15 | $877.28 | 0 |
| 2022-04-05 | $97.15 | $877.28 | 1,300 |
| 2022-04-04 | $96.17 | $868.43 | 0 |
| 2022-04-01 | $96.17 | $868.43 | 0 |
| 2022-03-31 | $96.17 | $868.43 | 100 |
| 2022-03-30 | $96.16 | $868.34 | 100 |
| 2022-03-29 | $96.01 | $866.99 | 100 |
| 2022-03-28 | $95.16 | $859.31 | 0 |
| 2022-03-25 | $95.16 | $859.31 | 0 |
| 2022-03-24 | $95.16 | $859.31 | 100 |
| 2022-03-23 | $96.00 | $866.90 | 0 |
| 2022-03-22 | $96.00 | $866.90 | 0 |
| 2022-03-21 | $96.00 | $866.90 | 0 |
| 2022-03-18 | $96.00 | $866.90 | 0 |
| 2022-03-17 | $96.00 | $866.90 | 0 |
| 2022-03-16 | $96.00 | $866.90 | 100 |
| 2022-03-15 | $102.55 | $926.04 | 0 |
| 2022-03-14 | $102.55 | $926.04 | 300 |
| 2022-03-11 | $102.50 | $925.59 | 600 |
| 2022-03-10 | $101.13 | $913.22 | 200 |
| 2022-03-09 | $99.50 | $898.50 | 200 |
| 2022-03-08 | $102.50 | $925.59 | 100 |
| 2022-03-07 | $100.00 | $903.02 | 500 |
| 2022-03-04 | $99.50 | $898.50 | 200 |
| 2022-03-03 | $99.50 | $898.50 | 0 |
| 2022-03-02 | $99.50 | $898.50 | 0 |
| 2022-03-01 | $99.50 | $898.50 | 0 |
| 2022-02-28 | $99.50 | $898.50 | 0 |
| 2022-02-25 | $99.50 | $898.50 | 300 |
| 2022-02-24 | $99.50 | $898.50 | 1,200 |
| 2022-02-23 | $101.40 | $915.66 | 0 |
| 2022-02-22 | $101.40 | $915.66 | 0 |
| 2022-02-18 | $101.40 | $915.66 | 0 |
| 2022-02-17 | $101.40 | $915.66 | 0 |
| 2022-02-16 | $101.40 | $915.66 | 0 |
| 2022-02-15 | $101.40 | $915.66 | 0 |
| 2022-02-14 | $101.40 | $915.66 | 200 |
| 2022-02-11 | $101.00 | $912.05 | 300 |
| 2022-02-10 | $101.20 | $913.85 | 0 |
| 2022-02-09 | $101.20 | $913.85 | 0 |
| 2022-02-08 | $101.20 | $913.85 | 0 |
| 2022-02-07 | $101.20 | $913.85 | 0 |
| 2022-02-04 | $101.20 | $913.85 | 0 |
| 2022-02-03 | $101.20 | $913.85 | 200 |
| 2022-02-02 | $100.82 | $910.42 | 0 |
| 2022-02-01 | $100.82 | $910.42 | 0 |
| 2022-01-31 | $100.82 | $910.42 | 0 |
| 2022-01-28 | $100.82 | $910.42 | 1,600 |
| 2022-01-27 | $102.00 | $921.08 | 1,000 |
| 2022-01-26 | $102.50 | $925.59 | 1,800 |
| 2022-01-25 | $101.00 | $912.05 | 5,800 |
| 2022-01-24 | $103.00 | $930.11 | 1,700 |
| 2022-01-21 | $101.95 | $920.62 | 0 |
| 2022-01-20 | $101.95 | $920.62 | 0 |
| 2022-01-19 | $101.95 | $910.47 | 0 |
| 2022-01-18 | $101.95 | $910.47 | 0 |
| 2022-01-14 | $101.95 | $910.47 | 0 |
| 2022-01-13 | $101.95 | $910.47 | 0 |
| 2022-01-12 | $101.95 | $910.47 | 0 |
| 2022-01-11 | $101.95 | $910.47 | 100 |
| 2022-01-10 | $102.75 | $917.61 | 100 |
| 2022-01-07 | $103.05 | $920.29 | 0 |
| 2022-01-06 | $103.05 | $920.29 | 400 |
| 2022-01-05 | $102.50 | $915.38 | 0 |
| 2022-01-04 | $102.50 | $915.38 | 0 |
| 2022-01-03 | $102.50 | $915.38 | 300 |