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
- 2011-05-23 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 | $103.07 | $169.11 | 0 |
| 2022-12-29 | $103.07 | $169.11 | 0 |
| 2022-12-28 | $103.07 | $169.11 | 0 |
| 2022-12-27 | $103.07 | $169.11 | 300 |
| 2022-12-23 | $107.25 | $175.97 | 0 |
| 2022-12-22 | $107.25 | $175.97 | 100 |
| 2022-12-21 | $107.25 | $175.97 | 0 |
| 2022-12-20 | $107.25 | $175.97 | 700 |
| 2022-12-19 | $106.75 | $175.15 | 200 |
| 2022-12-16 | $87.55 | $143.64 | 0 |
| 2022-12-15 | $87.55 | $143.64 | 0 |
| 2022-12-14 | $87.55 | $143.64 | 0 |
| 2022-12-13 | $87.55 | $143.64 | 0 |
| 2022-12-12 | $87.55 | $143.64 | 0 |
| 2022-12-09 | $87.55 | $143.64 | 0 |
| 2022-12-08 | $87.55 | $143.64 | 0 |
| 2022-12-07 | $87.55 | $143.64 | 0 |
| 2022-12-06 | $87.55 | $143.64 | 0 |
| 2022-12-05 | $87.55 | $143.64 | 0 |
| 2022-12-02 | $87.55 | $143.64 | 100 |
| 2022-12-01 | $85.55 | $140.36 | 0 |
| 2022-11-30 | $85.55 | $140.36 | 0 |
| 2022-11-29 | $85.55 | $140.36 | 0 |
| 2022-11-28 | $85.55 | $140.36 | 0 |
| 2022-11-25 | $85.55 | $140.36 | 100 |
| 2022-11-23 | $85.55 | $140.36 | 0 |
| 2022-11-22 | $85.55 | $140.36 | 100 |
| 2022-11-21 | $85.55 | $140.36 | 100 |
| 2022-11-18 | $85.55 | $140.36 | 100 |
| 2022-11-17 | $85.55 | $140.36 | 0 |
| 2022-11-16 | $85.55 | $140.36 | 0 |
| 2022-11-15 | $85.55 | $140.36 | 0 |
| 2022-11-14 | $85.55 | $140.36 | 300 |
| 2022-11-11 | $86.00 | $141.10 | 1,000 |
| 2022-11-10 | $80.50 | $132.08 | 400 |
| 2022-11-09 | $72.50 | $118.95 | 0 |
| 2022-11-08 | $72.50 | $118.95 | 100 |
| 2022-11-07 | $72.15 | $118.38 | 0 |
| 2022-11-04 | $72.15 | $118.38 | 0 |
| 2022-11-03 | $72.15 | $118.38 | 0 |
| 2022-11-02 | $72.15 | $118.38 | 800 |
| 2022-11-01 | $77.16 | $126.60 | 900 |
| 2022-10-31 | $72.85 | $119.53 | 0 |
| 2022-10-28 | $72.85 | $119.53 | 0 |
| 2022-10-27 | $72.85 | $119.53 | 0 |
| 2022-10-26 | $72.85 | $119.53 | 0 |
| 2022-10-25 | $72.85 | $119.53 | 0 |
| 2022-10-24 | $72.85 | $119.53 | 0 |
| 2022-10-21 | $72.85 | $119.53 | 0 |
| 2022-10-20 | $72.85 | $119.53 | 0 |
| 2022-10-19 | $72.85 | $118.70 | 0 |
| 2022-10-18 | $72.85 | $118.70 | 500 |
| 2022-10-17 | $65.30 | $106.40 | 0 |
| 2022-10-14 | $65.30 | $106.40 | 200 |
| 2022-10-13 | $65.30 | $106.40 | 0 |
| 2022-10-12 | $65.30 | $106.40 | 200 |
| 2022-10-11 | $64.01 | $104.29 | 200 |
| 2022-10-10 | $67.00 | $109.17 | 0 |
| 2022-10-07 | $67.00 | $109.17 | 0 |
| 2022-10-06 | $67.00 | $109.17 | 0 |
| 2022-10-05 | $67.00 | $109.17 | 500 |
| 2022-10-04 | $64.00 | $104.28 | 0 |
| 2022-10-03 | $64.00 | $104.28 | 0 |
| 2022-09-30 | $64.00 | $104.28 | 200 |
| 2022-09-29 | $67.25 | $109.57 | 200 |
| 2022-09-28 | $70.64 | $114.56 | 1,100 |
| 2022-09-27 | $69.55 | $112.80 | 7,000 |
| 2022-09-26 | $69.55 | $112.80 | 300 |
| 2022-09-23 | $68.22 | $110.64 | 200 |
| 2022-09-22 | $73.40 | $119.04 | 300 |
| 2022-09-21 | $82.98 | $134.58 | 0 |
| 2022-09-20 | $82.98 | $134.58 | 200 |
| 2022-09-19 | $85.00 | $137.85 | 0 |
| 2022-09-16 | $85.00 | $137.85 | 100 |
| 2022-09-15 | $85.00 | $137.85 | 0 |
| 2022-09-14 | $85.00 | $137.85 | 0 |
| 2022-09-13 | $85.00 | $137.85 | 0 |
| 2022-09-12 | $85.00 | $137.85 | 0 |
| 2022-09-09 | $85.00 | $137.85 | 100 |
| 2022-09-08 | $83.68 | $135.71 | 200 |
| 2022-09-07 | $84.55 | $137.12 | 0 |
| 2022-09-06 | $84.55 | $137.12 | 0 |
| 2022-09-02 | $84.55 | $137.12 | 100 |
| 2022-09-01 | $84.55 | $137.12 | 0 |
| 2022-08-31 | $84.55 | $137.12 | 500 |
| 2022-08-30 | $85.00 | $137.85 | 0 |
| 2022-08-29 | $85.00 | $137.85 | 0 |
| 2022-08-26 | $85.00 | $137.85 | 600 |
| 2022-08-25 | $84.89 | $137.67 | 0 |
| 2022-08-24 | $84.89 | $137.67 | 0 |
| 2022-08-23 | $84.89 | $137.67 | 0 |
| 2022-08-22 | $84.89 | $137.67 | 0 |
| 2022-08-19 | $84.89 | $137.67 | 0 |
| 2022-08-18 | $84.89 | $137.67 | 100 |
| 2022-08-17 | $84.89 | $137.67 | 0 |
| 2022-08-16 | $84.89 | $137.67 | 0 |
| 2022-08-15 | $84.89 | $137.67 | 0 |
| 2022-08-12 | $84.89 | $137.67 | 0 |
| 2022-08-11 | $84.89 | $137.67 | 0 |
| 2022-08-10 | $84.89 | $137.67 | 0 |
| 2022-08-09 | $84.89 | $137.67 | 0 |
| 2022-08-08 | $84.89 | $137.67 | 0 |
| 2022-08-05 | $84.89 | $137.67 | 0 |
| 2022-08-04 | $84.89 | $137.67 | 0 |
| 2022-08-03 | $84.89 | $135.90 | 0 |
| 2022-08-02 | $84.89 | $135.90 | 100 |
| 2022-08-01 | $84.89 | $135.90 | 0 |
| 2022-07-29 | $84.89 | $135.90 | 0 |
| 2022-07-28 | $84.89 | $135.90 | 0 |
| 2022-07-27 | $84.89 | $135.90 | 100 |
| 2022-07-26 | $84.89 | $135.90 | 0 |
| 2022-07-25 | $84.89 | $135.90 | 0 |
| 2022-07-22 | $84.89 | $135.90 | 0 |
| 2022-07-21 | $84.89 | $135.90 | 0 |
| 2022-07-20 | $84.89 | $135.90 | 0 |
| 2022-07-19 | $84.89 | $135.90 | 100 |
| 2022-07-18 | $84.89 | $135.90 | 0 |
| 2022-07-15 | $84.89 | $135.90 | 0 |
| 2022-07-14 | $84.89 | $135.90 | 0 |
| 2022-07-13 | $84.89 | $135.90 | 0 |
| 2022-07-12 | $84.89 | $135.90 | 0 |
| 2022-07-11 | $84.89 | $135.90 | 0 |
| 2022-07-08 | $84.89 | $135.90 | 100 |
| 2022-07-07 | $82.45 | $132.00 | 0 |
| 2022-07-06 | $82.45 | $132.00 | 0 |
| 2022-07-05 | $82.45 | $132.00 | 0 |
| 2022-07-01 | $82.45 | $132.00 | 200 |
| 2022-06-30 | $81.00 | $129.67 | 300 |
| 2022-06-29 | $80.93 | $129.56 | 300 |
| 2022-06-28 | $80.00 | $128.07 | 200 |
| 2022-06-27 | $76.40 | $122.31 | 0 |
| 2022-06-24 | $76.40 | $122.31 | 0 |
| 2022-06-23 | $76.40 | $122.31 | 100 |
| 2022-06-22 | $74.63 | $119.48 | 0 |
| 2022-06-21 | $74.63 | $119.48 | 100 |
| 2022-06-17 | $73.72 | $118.02 | 0 |
| 2022-06-16 | $73.72 | $118.02 | 0 |
| 2022-06-15 | $73.72 | $118.02 | 0 |
| 2022-06-14 | $73.72 | $118.02 | 500 |
| 2022-06-13 | $90.70 | $145.20 | 0 |
| 2022-06-10 | $90.70 | $145.20 | 0 |
| 2022-06-09 | $90.70 | $145.20 | 0 |
| 2022-06-08 | $90.70 | $145.20 | 0 |
| 2022-06-07 | $90.70 | $145.20 | 0 |
| 2022-06-06 | $90.70 | $145.20 | 0 |
| 2022-06-03 | $90.70 | $145.20 | 0 |
| 2022-06-02 | $90.70 | $145.20 | 0 |
| 2022-06-01 | $90.70 | $145.20 | 100 |
| 2022-05-31 | $92.53 | $148.13 | 300 |
| 2022-05-27 | $84.80 | $135.76 | 0 |
| 2022-05-26 | $84.80 | $135.76 | 0 |
| 2022-05-25 | $84.80 | $135.76 | 0 |
| 2022-05-24 | $84.80 | $135.76 | 400 |
| 2022-05-23 | $85.00 | $136.08 | 0 |
| 2022-05-20 | $85.00 | $136.08 | 0 |
| 2022-05-19 | $85.00 | $136.08 | 100 |
| 2022-05-18 | $85.35 | $136.64 | 500 |
| 2022-05-17 | $78.69 | $125.98 | 0 |
| 2022-05-16 | $78.69 | $125.98 | 0 |
| 2022-05-13 | $78.69 | $125.98 | 0 |
| 2022-05-12 | $78.69 | $125.98 | 300 |
| 2022-05-11 | $93.50 | $149.69 | 0 |
| 2022-05-10 | $93.50 | $149.69 | 0 |
| 2022-05-09 | $93.50 | $149.69 | 0 |
| 2022-05-06 | $93.50 | $149.69 | 0 |
| 2022-05-05 | $93.50 | $149.69 | 0 |
| 2022-05-04 | $93.50 | $149.69 | 0 |
| 2022-05-03 | $93.50 | $149.69 | 0 |
| 2022-05-02 | $93.50 | $149.69 | 0 |
| 2022-04-29 | $93.50 | $149.69 | 400 |
| 2022-04-28 | $91.66 | $146.74 | 100 |
| 2022-04-27 | $104.05 | $166.58 | 0 |
| 2022-04-26 | $104.05 | $166.58 | 0 |
| 2022-04-25 | $104.05 | $166.58 | 0 |
| 2022-04-22 | $104.05 | $166.58 | 0 |
| 2022-04-21 | $104.05 | $166.58 | 0 |
| 2022-04-20 | $104.05 | $166.58 | 0 |
| 2022-04-19 | $104.05 | $166.58 | 0 |
| 2022-04-18 | $104.05 | $166.58 | 500 |
| 2022-04-14 | $98.25 | $157.29 | 200 |
| 2022-04-13 | $99.14 | $158.71 | 0 |
| 2022-04-12 | $99.14 | $158.71 | 0 |
| 2022-04-11 | $99.14 | $158.71 | 100 |
| 2022-04-08 | $99.14 | $158.71 | 0 |
| 2022-04-07 | $99.14 | $158.71 | 100 |
| 2022-04-06 | $100.69 | $161.20 | 0 |
| 2022-04-05 | $100.69 | $161.20 | 0 |
| 2022-04-04 | $100.69 | $161.20 | 300 |
| 2022-04-01 | $99.85 | $159.85 | 500 |
| 2022-03-31 | $98.00 | $156.89 | 0 |
| 2022-03-30 | $98.00 | $155.42 | 0 |
| 2022-03-29 | $98.00 | $155.42 | 600 |
| 2022-03-28 | $93.00 | $147.49 | 0 |
| 2022-03-25 | $93.00 | $147.49 | 200 |
| 2022-03-24 | $92.00 | $145.90 | 0 |
| 2022-03-23 | $92.00 | $145.90 | 0 |
| 2022-03-22 | $92.00 | $145.90 | 100 |
| 2022-03-21 | $92.00 | $145.90 | 0 |
| 2022-03-18 | $92.00 | $145.90 | 200 |
| 2022-03-17 | $90.65 | $143.76 | 0 |
| 2022-03-16 | $90.65 | $143.76 | 600 |
| 2022-03-15 | $93.43 | $148.17 | 0 |
| 2022-03-14 | $93.43 | $148.17 | 100 |
| 2022-03-11 | $93.43 | $148.17 | 0 |
| 2022-03-10 | $93.43 | $148.17 | 0 |
| 2022-03-09 | $93.43 | $148.17 | 0 |
| 2022-03-08 | $93.43 | $148.17 | 0 |
| 2022-03-07 | $93.43 | $148.17 | 0 |
| 2022-03-04 | $93.43 | $148.17 | 0 |
| 2022-03-03 | $93.43 | $148.17 | 100 |
| 2022-03-02 | $92.30 | $146.38 | 0 |
| 2022-03-01 | $92.30 | $146.38 | 0 |
| 2022-02-28 | $92.30 | $146.38 | 0 |
| 2022-02-25 | $92.30 | $146.38 | 0 |
| 2022-02-24 | $92.30 | $146.38 | 400 |
| 2022-02-23 | $108.50 | $172.07 | 0 |
| 2022-02-22 | $108.50 | $172.07 | 0 |
| 2022-02-18 | $108.50 | $172.07 | 0 |
| 2022-02-17 | $108.50 | $172.07 | 0 |
| 2022-02-16 | $108.50 | $172.07 | 100 |
| 2022-02-15 | $108.50 | $172.07 | 0 |
| 2022-02-14 | $108.50 | $172.07 | 600 |
| 2022-02-11 | $113.55 | $180.08 | 0 |
| 2022-02-10 | $113.55 | $180.08 | 0 |
| 2022-02-09 | $113.55 | $180.08 | 0 |
| 2022-02-08 | $113.55 | $180.08 | 0 |
| 2022-02-07 | $113.55 | $180.08 | 0 |
| 2022-02-04 | $113.55 | $180.08 | 0 |
| 2022-02-03 | $113.55 | $180.08 | 0 |
| 2022-02-02 | $113.55 | $180.08 | 300 |
| 2022-02-01 | $113.55 | $180.08 | 100 |
| 2022-01-31 | $106.17 | $168.38 | 100 |
| 2022-01-28 | $102.29 | $162.22 | 200 |
| 2022-01-27 | $108.21 | $171.61 | 0 |
| 2022-01-26 | $108.21 | $171.61 | 0 |
| 2022-01-25 | $108.21 | $171.61 | 0 |
| 2022-01-24 | $108.21 | $171.61 | 1,100 |
| 2022-01-21 | $112.38 | $178.22 | 1,800 |
| 2022-01-20 | $112.38 | $178.22 | 200 |
| 2022-01-19 | $113.52 | $178.63 | 300 |
| 2022-01-18 | $123.75 | $194.73 | 0 |
| 2022-01-14 | $123.75 | $194.73 | 0 |
| 2022-01-13 | $123.75 | $194.73 | 500 |
| 2022-01-12 | $130.50 | $205.35 | 200 |
| 2022-01-11 | $113.58 | $178.72 | 700 |
| 2022-01-10 | $129.50 | $203.77 | 0 |
| 2022-01-07 | $129.50 | $203.77 | 0 |
| 2022-01-06 | $129.50 | $203.77 | 400 |
| 2022-01-05 | $137.15 | $215.81 | 0 |
| 2022-01-04 | $137.15 | $215.81 | 300 |
| 2022-01-03 | $137.65 | $216.60 | 200 |