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
- 1983-05-10 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 | $50.88 | $264.75 | 1,600 | — | — |
| 2022-12-29 | $49.96 | $259.96 | 1,700 | — | — |
| 2022-12-28 | $50.01 | $260.22 | 4,800 | — | — |
| 2022-12-27 | $50.42 | $262.35 | 7,000 | — | — |
| 2022-12-23 | $50.78 | $264.23 | 11,700 | — | — |
| 2022-12-22 | $46.00 | $239.35 | 2,600 | — | — |
| 2022-12-21 | $48.50 | $252.36 | 12,500 | — | — |
| 2022-12-20 | $42.03 | $218.70 | 6,600 | — | — |
| 2022-12-19 | $44.33 | $230.66 | 9,200 | — | — |
| 2022-12-16 | $46.01 | $239.41 | 6,700 | — | — |
| 2022-12-15 | $49.85 | $259.39 | 2,800 | — | — |
| 2022-12-14 | $52.25 | $271.87 | 2,500 | — | — |
| 2022-12-13 | $51.97 | $270.42 | 20,500 | — | — |
| 2022-12-12 | $51.52 | $268.08 | 7,600 | — | — |
| 2022-12-09 | $55.00 | $286.18 | 600 | — | — |
| 2022-12-08 | $55.02 | $286.29 | 1,600 | — | — |
| 2022-12-07 | $54.32 | $282.65 | 4,500 | — | — |
| 2022-12-06 | $55.21 | $287.28 | 11,200 | — | — |
| 2022-12-05 | $52.10 | $271.09 | 6,800 | — | — |
| 2022-12-02 | $54.65 | $284.36 | 8,200 | — | — |
| 2022-12-01 | $59.16 | $307.83 | 8,500 | — | — |
| 2022-11-30 | $56.00 | $291.39 | 10,100 | — | — |
| 2022-11-29 | $53.89 | $280.41 | 600 | — | — |
| 2022-11-28 | $53.21 | $276.87 | 700 | — | — |
| 2022-11-25 | $54.51 | $283.63 | 300 | — | — |
| 2022-11-23 | $54.51 | $283.63 | 2,300 | — | — |
| 2022-11-22 | $56.90 | $296.07 | 800 | — | — |
| 2022-11-21 | $56.13 | $292.06 | 1,100 | — | — |
| 2022-11-18 | $55.96 | $291.18 | 4,400 | — | — |
| 2022-11-17 | $57.40 | $298.67 | 3,100 | — | — |
| 2022-11-16 | $58.57 | $304.76 | 2,100 | — | — |
| 2022-11-15 | $63.50 | $330.41 | 3,700 | — | — |
| 2022-11-14 | $62.50 | $325.21 | 5,300 | — | — |
| 2022-11-11 | $60.18 | $313.14 | 2,100 | — | — |
| 2022-11-10 | $66.90 | $348.10 | 6,800 | — | — |
| 2022-11-09 | $63.24 | $329.06 | 6,200 | — | — |
| 2022-11-08 | $55.92 | $290.97 | 6,200 | — | — |
| 2022-11-07 | $56.44 | $293.68 | 500 | — | — |
| 2022-11-04 | $59.25 | $308.30 | 3,600 | — | — |
| 2022-11-03 | $49.08 | $255.38 | 3,900 | — | — |
| 2022-11-02 | $49.00 | $254.96 | 5,100 | — | — |
| 2022-11-01 | $52.00 | $270.57 | 800 | — | — |
| 2022-10-31 | $53.60 | $278.90 | 7,100 | — | — |
| 2022-10-28 | $61.60 | $320.53 | 2,500 | — | — |
| 2022-10-27 | $62.56 | $324.22 | 2,600 | — | — |
| 2022-10-26 | $60.47 | $313.39 | 1,900 | — | — |
| 2022-10-25 | $60.48 | $313.44 | 900 | — | — |
| 2022-10-24 | $60.48 | $313.44 | 1,100 | — | — |
| 2022-10-21 | $65.48 | $339.35 | 2,300 | — | — |
| 2022-10-20 | $58.50 | $303.18 | 2,700 | — | — |
| 2022-10-19 | $60.48 | $313.44 | 3,700 | — | — |
| 2022-10-18 | $64.50 | $334.27 | 17,100 | — | — |
| 2022-10-17 | $65.50 | $339.46 | 9,700 | — | — |
| 2022-10-14 | $68.05 | $352.67 | 4,300 | — | — |
| 2022-10-13 | $68.00 | $352.41 | 2,600 | — | — |
| 2022-10-12 | $64.00 | $331.68 | 1,200 | — | — |
| 2022-10-11 | $62.03 | $321.47 | 7,900 | — | — |
| 2022-10-10 | $59.28 | $307.22 | 3,500 | — | — |
| 2022-10-07 | $50.70 | $262.76 | 6,600 | — | — |
| 2022-10-06 | $64.38 | $333.65 | 11,100 | — | — |
| 2022-10-05 | $73.98 | $383.41 | 9,300 | — | — |
| 2022-10-04 | $59.75 | $309.66 | 15,700 | — | — |
| 2022-10-03 | $44.00 | $228.03 | 8,200 | — | — |
| 2022-09-30 | $43.90 | $227.51 | 3,300 | — | — |
| 2022-09-29 | $43.80 | $227.00 | 11,200 | — | — |
| 2022-09-28 | $47.78 | $247.62 | 22,300 | — | — |
| 2022-09-27 | $48.71 | $252.44 | 15,500 | — | — |
| 2022-09-26 | $51.85 | $268.72 | 11,400 | — | — |
| 2022-09-23 | $46.98 | $243.48 | 5,600 | — | — |
| 2022-09-22 | $49.14 | $254.67 | 5,000 | — | — |
| 2022-09-21 | $55.00 | $285.04 | 3,400 | — | — |
| 2022-09-20 | $58.20 | $301.62 | 4,300 | — | — |
| 2022-09-19 | $64.00 | $331.68 | 1,600 | — | — |
| 2022-09-16 | $65.50 | $339.46 | 5,500 | — | — |
| 2022-09-15 | $69.17 | $358.48 | 2,500 | — | — |
| 2022-09-14 | $71.00 | $367.96 | 1,100 | — | — |
| 2022-09-13 | $73.83 | $382.63 | 1,300 | — | — |
| 2022-09-12 | $80.39 | $416.63 | 2,200 | — | — |
| 2022-09-09 | $78.30 | $405.79 | 600 | — | — |
| 2022-09-08 | $75.33 | $390.40 | 3,200 | — | — |
| 2022-09-07 | $74.53 | $386.26 | 4,000 | — | — |
| 2022-09-06 | $68.42 | $354.59 | 1,900 | — | — |
| 2022-09-02 | $69.17 | $358.48 | 600 | — | — |
| 2022-09-01 | $76.51 | $396.52 | 1,600 | — | — |
| 2022-08-31 | $82.01 | $425.02 | 900 | — | — |
| 2022-08-30 | $79.49 | $411.96 | 5,600 | — | — |
| 2022-08-29 | $96.39 | $499.55 | 3,800 | — | — |
| 2022-08-26 | $100.89 | $522.87 | 3,700 | — | — |
| 2022-08-25 | $97.68 | $506.23 | 9,600 | — | — |
| 2022-08-24 | $88.50 | $458.66 | 5,700 | — | — |
| 2022-08-23 | $82.98 | $430.05 | 2,700 | — | — |
| 2022-08-22 | $80.25 | $415.90 | 1,100 | — | — |
| 2022-08-19 | $79.05 | $409.68 | 2,600 | — | — |
| 2022-08-18 | $80.57 | $417.56 | 1,500 | — | — |
| 2022-08-17 | $78.01 | $404.29 | 800 | — | — |
| 2022-08-16 | $76.90 | $398.54 | 2,700 | — | — |
| 2022-08-15 | $74.60 | $386.62 | 1,300 | — | — |
| 2022-08-12 | $76.94 | $398.75 | 1,400 | — | — |
| 2022-08-11 | $75.30 | $390.25 | 6,700 | — | — |
| 2022-08-10 | $85.45 | $442.85 | 2,900 | — | — |
| 2022-08-09 | $79.60 | $412.53 | 1,700 | — | — |
| 2022-08-08 | $78.20 | $405.28 | 8,100 | — | — |
| 2022-08-05 | $80.85 | $419.01 | 2,700 | — | — |
| 2022-08-04 | $85.24 | $441.76 | 1,000 | — | — |
| 2022-08-03 | $90.15 | $467.21 | 7,300 | — | — |
| 2022-08-02 | $94.89 | $491.77 | 2,800 | — | — |
| 2022-08-01 | $98.25 | $509.19 | 11,100 | — | — |
| 2022-07-29 | $86.79 | $449.79 | 3,900 | — | — |
| 2022-07-28 | $83.94 | $433.73 | 4,900 | — | — |
| 2022-07-27 | $85.95 | $444.11 | 2,800 | — | — |
| 2022-07-26 | $82.74 | $427.53 | 700 | — | — |
| 2022-07-25 | $78.31 | $404.64 | 3,300 | — | — |
| 2022-07-22 | $74.52 | $385.05 | 1,300 | — | — |
| 2022-07-21 | $75.00 | $387.53 | 6,900 | — | — |
| 2022-07-20 | $81.64 | $421.84 | 5,600 | — | — |
| 2022-07-19 | $74.83 | $386.66 | 3,300 | — | — |
| 2022-07-18 | $67.22 | $347.33 | 1,900 | — | — |
| 2022-07-15 | $63.03 | $325.68 | 2,900 | — | — |
| 2022-07-14 | $57.70 | $298.14 | 2,400 | — | — |
| 2022-07-13 | $59.68 | $308.37 | 2,700 | — | — |
| 2022-07-12 | $60.03 | $310.18 | 2,900 | — | — |
| 2022-07-11 | $60.15 | $310.80 | 3,900 | — | — |
| 2022-07-08 | $62.37 | $322.27 | 1,600 | — | — |
| 2022-07-07 | $59.77 | $308.84 | 1,200 | — | — |
| 2022-07-06 | $59.98 | $309.92 | 2,400 | — | — |
| 2022-07-05 | $61.90 | $319.84 | 3,500 | — | — |
| 2022-07-01 | $65.14 | $336.59 | 1,600 | — | — |
| 2022-06-30 | $66.05 | $341.29 | 1,800 | — | — |
| 2022-06-29 | $63.17 | $326.41 | 9,400 | — | — |
| 2022-06-28 | $70.40 | $363.77 | 1,700 | — | — |
| 2022-06-27 | $70.40 | $363.77 | 6,500 | — | — |
| 2022-06-24 | $62.09 | $320.83 | 23,000 | — | — |
| 2022-06-23 | $56.42 | $291.53 | 4,000 | — | — |
| 2022-06-22 | $57.58 | $297.52 | 4,900 | — | — |
| 2022-06-21 | $56.21 | $290.44 | 4,000 | — | — |
| 2022-06-17 | $56.50 | $291.94 | 17,100 | — | — |
| 2022-06-16 | $54.50 | $281.61 | 2,700 | — | — |
| 2022-06-15 | $56.46 | $291.74 | 7,800 | — | — |
| 2022-06-14 | $52.82 | $272.93 | 6,000 | — | — |
| 2022-06-13 | $56.10 | $289.88 | 10,000 | — | — |
| 2022-06-10 | $60.66 | $313.44 | 4,500 | — | — |
| 2022-06-09 | $64.70 | $334.31 | 3,100 | — | — |
| 2022-06-08 | $63.73 | $329.30 | 4,800 | — | — |
| 2022-06-07 | $64.81 | $334.88 | 10,200 | — | — |
| 2022-06-06 | $62.50 | $322.94 | 10,000 | — | — |
| 2022-06-03 | $64.70 | $334.31 | 7,900 | — | — |
| 2022-06-02 | $70.39 | $363.71 | 6,200 | — | — |
| 2022-06-01 | $70.88 | $366.25 | 11,000 | — | — |
| 2022-05-31 | $70.61 | $364.85 | 5,200 | — | — |
| 2022-05-27 | $69.93 | $361.34 | 6,300 | — | — |
| 2022-05-26 | $68.14 | $352.09 | 4,700 | — | — |
| 2022-05-25 | $69.50 | $359.11 | 8,700 | — | — |
| 2022-05-24 | $67.69 | $349.76 | 5,800 | — | — |
| 2022-05-23 | $70.87 | $366.19 | 2,900 | — | — |
| 2022-05-20 | $69.35 | $358.34 | 3,000 | — | — |
| 2022-05-19 | $69.55 | $359.37 | 1,800 | — | — |
| 2022-05-18 | $71.88 | $371.41 | 4,800 | — | — |
| 2022-05-17 | $72.96 | $376.99 | 5,600 | — | — |
| 2022-05-16 | $72.29 | $373.53 | 9,300 | — | — |
| 2022-05-13 | $70.32 | $363.35 | 8,800 | — | — |
| 2022-05-12 | $71.71 | $370.53 | 2,500 | — | — |
| 2022-05-11 | $73.61 | $380.35 | 17,800 | — | — |
| 2022-05-10 | $77.27 | $399.26 | 7,100 | — | — |
| 2022-05-09 | $70.00 | $361.70 | 3,800 | — | — |
| 2022-05-06 | $70.08 | $362.11 | 6,900 | — | — |
| 2022-05-05 | $74.52 | $385.05 | 6,900 | — | — |
| 2022-05-04 | $73.80 | $381.33 | 6,000 | — | — |
| 2022-05-03 | $71.19 | $367.85 | 8,600 | — | — |
| 2022-05-02 | $71.78 | $370.90 | 17,300 | — | — |
| 2022-04-29 | $65.47 | $338.29 | 10,500 | — | — |
| 2022-04-28 | $60.49 | $311.27 | 11,600 | — | — |
| 2022-04-27 | $57.52 | $295.98 | 8,000 | — | — |
| 2022-04-26 | $59.86 | $308.03 | 14,500 | — | — |
| 2022-04-25 | $62.95 | $323.93 | 29,600 | — | — |
| 2022-04-22 | $61.70 | $317.49 | 56,600 | — | — |
| 2022-04-21 | $76.35 | $392.88 | 27,900 | — | — |
| 2022-04-20 | $88.80 | $456.94 | 6,100 | — | — |
| 2022-04-19 | $88.53 | $455.55 | 15,900 | — | — |
| 2022-04-18 | $87.12 | $448.30 | 8,900 | — | — |
| 2022-04-14 | $86.20 | $443.56 | 11,200 | — | — |
| 2022-04-13 | $83.49 | $429.62 | 21,000 | — | — |
| 2022-04-12 | $81.00 | $416.81 | 12,600 | — | — |
| 2022-04-11 | $76.70 | $394.68 | 7,700 | — | — |
| 2022-04-08 | $74.94 | $385.62 | 10,400 | — | — |
| 2022-04-07 | $69.50 | $357.63 | 4,200 | — | — |
| 2022-04-06 | $68.80 | $354.03 | 900 | — | — |
| 2022-04-05 | $68.35 | $351.71 | 3,100 | — | — |
| 2022-04-04 | $69.44 | $357.32 | 8,200 | — | — |
| 2022-04-01 | $67.35 | $346.57 | 3,300 | — | — |
| 2022-03-31 | $67.00 | $344.77 | 5,400 | — | — |
| 2022-03-30 | $67.00 | $344.77 | 2,600 | — | — |
| 2022-03-29 | $67.60 | $347.85 | 3,600 | — | — |
| 2022-03-28 | $67.53 | $347.49 | 1,500 | — | — |
| 2022-03-25 | $67.15 | $345.54 | 4,300 | — | — |
| 2022-03-24 | $67.15 | $345.54 | 3,800 | — | — |
| 2022-03-23 | $68.69 | $353.46 | 6,900 | — | — |
| 2022-03-22 | $68.40 | $351.97 | 9,500 | — | — |
| 2022-03-21 | $69.10 | $355.57 | 12,500 | — | — |
| 2022-03-18 | $69.00 | $355.06 | 13,500 | — | — |
| 2022-03-17 | $70.04 | $360.41 | 19,000 | — | — |
| 2022-03-16 | $63.70 | $327.79 | 13,000 | — | — |
| 2022-03-15 | $61.05 | $314.15 | 14,700 | — | — |
| 2022-03-14 | $60.00 | $308.75 | 7,700 | — | — |
| 2022-03-11 | $61.53 | $316.62 | 39,300 | — | — |
| 2022-03-10 | $60.60 | $311.83 | 3,200 | — | — |
| 2022-03-09 | $60.87 | $313.22 | 25,300 | — | — |
| 2022-03-08 | $56.30 | $289.71 | 4,600 | — | — |
| 2022-03-07 | $59.91 | $308.28 | 8,200 | — | — |
| 2022-03-04 | $61.46 | $316.26 | 12,600 | — | — |
| 2022-03-03 | $59.97 | $308.59 | 5,400 | — | — |
| 2022-03-02 | $60.55 | $311.58 | 16,500 | — | — |
| 2022-03-01 | $54.72 | $281.58 | 44,500 | — | — |
| 2022-02-28 | $59.01 | $303.65 | 13,300 | — | — |
| 2022-02-25 | $62.85 | $323.41 | 24,800 | — | — |
| 2022-02-24 | $60.31 | $310.34 | 7,700 | — | — |
| 2022-02-23 | $57.51 | $295.93 | 8,800 | — | — |
| 2022-02-22 | $56.66 | $291.56 | 7,800 | — | — |
| 2022-02-18 | $59.03 | $303.75 | 14,200 | — | — |
| 2022-02-17 | $58.80 | $302.57 | 5,400 | — | — |
| 2022-02-16 | $60.20 | $309.77 | 5,800 | — | — |
| 2022-02-15 | $59.75 | $307.46 | 6,400 | — | — |
| 2022-02-14 | $58.35 | $300.26 | 9,100 | — | — |
| 2022-02-11 | $57.74 | $297.12 | 7,600 | — | — |
| 2022-02-10 | $57.86 | $297.73 | 9,200 | — | — |
| 2022-02-09 | $60.38 | $310.70 | 6,600 | — | — |
| 2022-02-08 | $60.57 | $311.68 | 6,300 | — | — |
| 2022-02-07 | $58.95 | $303.34 | 10,800 | — | — |
| 2022-02-04 | $58.63 | $301.70 | 8,500 | — | — |
| 2022-02-03 | $59.89 | $308.18 | 11,800 | — | — |
| 2022-02-02 | $59.59 | $306.64 | 17,900 | — | — |
| 2022-02-01 | $59.04 | $303.81 | 9,700 | — | — |
| 2022-01-31 | $58.98 | $303.50 | 18,400 | — | — |
| 2022-01-28 | $54.65 | $281.22 | 55,300 | — | — |
| 2022-01-27 | $52.51 | $269.07 | 48,600 | — | — |
| 2022-01-26 | $56.98 | $291.98 | 39,800 | — | — |
| 2022-01-25 | $56.62 | $290.13 | 22,800 | — | — |
| 2022-01-24 | $55.65 | $285.16 | 22,300 | — | — |
| 2022-01-21 | $56.35 | $288.75 | 55,200 | — | — |
| 2022-01-20 | $55.97 | $286.80 | 21,400 | — | — |
| 2022-01-19 | $55.68 | $285.32 | 47,300 | — | — |
| 2022-01-18 | $53.62 | $274.76 | 50,700 | — | — |
| 2022-01-14 | $50.85 | $260.57 | 16,000 | — | — |
| 2022-01-13 | $50.83 | $260.46 | 36,900 | — | — |
| 2022-01-12 | $49.60 | $254.16 | 41,900 | — | — |
| 2022-01-11 | $48.77 | $249.91 | 34,900 | — | — |
| 2022-01-10 | $49.25 | $252.37 | 69,500 | — | — |
| 2022-01-07 | $48.56 | $248.83 | 18,800 | — | — |
| 2022-01-06 | $50.32 | $257.85 | 54,200 | — | — |
| 2022-01-05 | $49.26 | $252.42 | 20,100 | — | — |
| 2022-01-04 | $47.85 | $245.19 | 9,400 | — | — |
| 2022-01-03 | $47.60 | $243.91 | 36,900 | — | — |