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
- 1999-11-10 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 | $88.00 | $88.00 | 163 |
| 2022-12-29 | $84.00 | $84.00 | 38 |
| 2022-12-28 | $84.00 | $84.00 | 88 |
| 2022-12-27 | $80.00 | $80.00 | 0 |
| 2022-12-23 | $80.00 | $80.00 | 63 |
| 2022-12-22 | $76.00 | $76.00 | 39 |
| 2022-12-21 | $84.00 | $84.00 | 0 |
| 2022-12-20 | $84.00 | $84.00 | 0 |
| 2022-12-19 | $84.00 | $84.00 | 9 |
| 2022-12-16 | $96.00 | $96.00 | 0 |
| 2022-12-15 | $96.00 | $96.00 | 50 |
| 2022-12-14 | $84.00 | $84.00 | 43 |
| 2022-12-13 | $80.00 | $80.00 | 42 |
| 2022-12-12 | $76.00 | $76.00 | 0 |
| 2022-12-09 | $76.00 | $76.00 | 39 |
| 2022-12-08 | $80.00 | $80.00 | 177 |
| 2022-12-07 | $100.00 | $100.00 | 0 |
| 2022-12-06 | $100.00 | $100.00 | 0 |
| 2022-12-05 | $100.00 | $100.00 | 13 |
| 2022-12-02 | $88.00 | $88.00 | 23 |
| 2022-12-01 | $120.00 | $120.00 | 0 |
| 2022-11-30 | $120.00 | $120.00 | 3 |
| 2022-11-29 | $116.00 | $116.00 | 37 |
| 2022-11-28 | $120.00 | $120.00 | 1 |
| 2022-11-25 | $104.00 | $104.00 | 3 |
| 2022-11-23 | $96.00 | $96.00 | 0 |
| 2022-11-22 | $96.00 | $96.00 | 22 |
| 2022-11-21 | $100.00 | $100.00 | 0 |
| 2022-11-18 | $100.00 | $100.00 | 0 |
| 2022-11-17 | $100.00 | $100.00 | 19 |
| 2022-11-16 | $108.00 | $108.00 | 3 |
| 2022-11-15 | $96.00 | $96.00 | 57 |
| 2022-11-14 | $100.00 | $100.00 | 121 |
| 2022-11-11 | $100.00 | $100.00 | 30 |
| 2022-11-10 | $92.00 | $92.00 | 0 |
| 2022-11-09 | $92.00 | $92.00 | 3 |
| 2022-11-08 | $96.00 | $96.00 | 0 |
| 2022-11-07 | $96.00 | $96.00 | 113 |
| 2022-11-04 | $104.00 | $104.00 | 7 |
| 2022-11-03 | $108.00 | $108.00 | 72 |
| 2022-11-02 | $100.00 | $100.00 | 0 |
| 2022-11-01 | $100.00 | $100.00 | 0 |
| 2022-10-31 | $100.00 | $100.00 | 47 |
| 2022-10-28 | $80.00 | $80.00 | 121 |
| 2022-10-27 | $88.00 | $88.00 | 40 |
| 2022-10-26 | $88.00 | $88.00 | 481 |
| 2022-10-25 | $100.00 | $100.00 | 48 |
| 2022-10-24 | $100.00 | $100.00 | 434 |
| 2022-10-21 | $96.00 | $96.00 | 114 |
| 2022-10-20 | $100.00 | $100.00 | 110 |
| 2022-10-19 | $120.00 | $120.00 | 38 |
| 2022-10-18 | $120.00 | $120.00 | 59 |
| 2022-10-17 | $100.00 | $100.00 | 119 |
| 2022-10-14 | $112.00 | $112.00 | 52 |
| 2022-10-13 | $108.00 | $108.00 | 108 |
| 2022-10-12 | $128.00 | $128.00 | 1 |
| 2022-10-11 | $116.00 | $116.00 | 26 |
| 2022-10-10 | $140.00 | $140.00 | 2 |
| 2022-10-07 | $116.00 | $116.00 | 48 |
| 2022-10-06 | $120.00 | $120.00 | 1 |
| 2022-10-05 | $116.00 | $116.00 | 71 |
| 2022-10-04 | $148.00 | $148.00 | 128 |
| 2022-10-03 | $140.00 | $140.00 | 1 |
| 2022-09-30 | $140.00 | $140.00 | 33 |
| 2022-09-29 | $132.00 | $132.00 | 74 |
| 2022-09-28 | $144.00 | $144.00 | 17 |
| 2022-09-27 | $136.00 | $136.00 | 40 |
| 2022-09-26 | $144.00 | $144.00 | 13 |
| 2022-09-23 | $156.00 | $156.00 | 71 |
| 2022-09-22 | $148.00 | $148.00 | 97 |
| 2022-09-21 | $164.00 | $164.00 | 47 |
| 2022-09-20 | $164.00 | $164.00 | 104 |
| 2022-09-19 | $172.00 | $172.00 | 260 |
| 2022-09-16 | $208.00 | $208.00 | 1 |
| 2022-09-15 | $220.00 | $220.00 | 34 |
| 2022-09-14 | $240.00 | $240.00 | 2 |
| 2022-09-13 | $240.00 | $240.00 | 8 |
| 2022-09-12 | $240.00 | $240.00 | 19 |
| 2022-09-09 | $260.00 | $260.00 | 0 |
| 2022-09-08 | $260.00 | $260.00 | 0 |
| 2022-09-07 | $260.00 | $260.00 | 0 |
| 2022-09-06 | $260.00 | $260.00 | 0 |
| 2022-09-02 | $260.00 | $260.00 | 3 |
| 2022-09-01 | $260.00 | $260.00 | 65 |
| 2022-08-31 | $220.00 | $220.00 | 0 |
| 2022-08-30 | $220.00 | $220.00 | 15 |
| 2022-08-29 | $236.00 | $236.00 | 13 |
| 2022-08-26 | $232.00 | $232.00 | 0 |
| 2022-08-25 | $232.00 | $232.00 | 13 |
| 2022-08-24 | $280.00 | $280.00 | 6 |
| 2022-08-23 | $264.00 | $264.00 | 5 |
| 2022-08-22 | $264.00 | $264.00 | 6 |
| 2022-08-19 | $264.00 | $264.00 | 27 |
| 2022-08-18 | $272.00 | $272.00 | 5 |
| 2022-08-17 | $272.00 | $272.00 | 1 |
| 2022-08-16 | $324.00 | $324.00 | 2 |
| 2022-08-15 | $288.00 | $288.00 | 0 |
| 2022-08-12 | $288.00 | $288.00 | 1 |
| 2022-08-11 | $260.00 | $260.00 | 1 |
| 2022-08-10 | $260.00 | $260.00 | 2 |
| 2022-08-09 | $260.00 | $260.00 | 14 |
| 2022-08-08 | $232.00 | $232.00 | 1 |
| 2022-08-05 | $228.00 | $228.00 | 1 |
| 2022-08-04 | $228.00 | $228.00 | 26 |
| 2022-08-03 | $224.00 | $224.00 | 1 |
| 2022-08-02 | $240.00 | $240.00 | 2 |
| 2022-08-01 | $224.00 | $224.00 | 1 |
| 2022-07-29 | $224.00 | $224.00 | 2 |
| 2022-07-28 | $224.00 | $224.00 | 1 |
| 2022-07-27 | $224.00 | $224.00 | 1 |
| 2022-07-26 | $228.00 | $228.00 | 16 |
| 2022-07-25 | $240.00 | $240.00 | 2 |
| 2022-07-22 | $220.00 | $220.00 | 1 |
| 2022-07-21 | $232.00 | $232.00 | 1 |
| 2022-07-20 | $248.00 | $248.00 | 9 |
| 2022-07-19 | $252.00 | $252.00 | 14 |
| 2022-07-18 | $280.00 | $280.00 | 6 |
| 2022-07-15 | $252.00 | $252.00 | 1 |
| 2022-07-14 | $252.00 | $252.00 | 1 |
| 2022-07-13 | $252.00 | $252.00 | 1 |
| 2022-07-12 | $248.00 | $248.00 | 6 |
| 2022-07-11 | $248.00 | $248.00 | 14 |
| 2022-07-08 | $272.00 | $272.00 | 51 |
| 2022-07-07 | $272.00 | $272.00 | 1 |
| 2022-07-06 | $268.00 | $268.00 | 1 |
| 2022-07-05 | $300.00 | $300.00 | 4 |
| 2022-07-01 | $276.00 | $276.00 | 1 |
| 2022-06-30 | $280.00 | $280.00 | 1 |
| 2022-06-29 | $280.00 | $280.00 | 1 |
| 2022-06-28 | $280.00 | $280.00 | 1 |
| 2022-06-27 | $280.00 | $280.00 | 0 |
| 2022-06-24 | $280.00 | $280.00 | 1 |
| 2022-06-23 | $300.00 | $300.00 | 2 |
| 2022-06-22 | $296.00 | $296.00 | 1 |
| 2022-06-21 | $296.00 | $296.00 | 1 |
| 2022-06-17 | $296.00 | $296.00 | 1 |
| 2022-06-16 | $280.00 | $280.00 | 1 |
| 2022-06-15 | $284.00 | $284.00 | 3 |
| 2022-06-14 | $304.00 | $304.00 | 12 |
| 2022-06-13 | $304.00 | $304.00 | 1 |
| 2022-06-10 | $304.00 | $304.00 | 4 |
| 2022-06-09 | $304.00 | $304.00 | 14 |
| 2022-06-08 | $304.00 | $304.00 | 1 |
| 2022-06-07 | $316.00 | $316.00 | 1 |
| 2022-06-06 | $304.00 | $304.00 | 58 |
| 2022-06-03 | $316.00 | $316.00 | 4 |
| 2022-06-02 | $316.00 | $316.00 | 1 |
| 2022-06-01 | $316.00 | $316.00 | 2 |
| 2022-05-31 | $312.00 | $312.00 | 17 |
| 2022-05-27 | $320.00 | $320.00 | 11 |
| 2022-05-26 | $312.00 | $312.00 | 1 |
| 2022-05-25 | $312.00 | $312.00 | 1 |
| 2022-05-24 | $312.00 | $312.00 | 1 |
| 2022-05-23 | $312.00 | $312.00 | 3 |
| 2022-05-20 | $320.00 | $320.00 | 1 |
| 2022-05-19 | $312.00 | $312.00 | 1 |
| 2022-05-18 | $320.00 | $320.00 | 4 |
| 2022-05-17 | $304.00 | $304.00 | 1 |
| 2022-05-16 | $304.00 | $304.00 | 2 |
| 2022-05-13 | $304.00 | $304.00 | 16 |
| 2022-05-12 | $304.00 | $304.00 | 1 |
| 2022-05-11 | $312.00 | $312.00 | 69 |
| 2022-05-10 | $320.00 | $320.00 | 41 |
| 2022-05-09 | $360.00 | $360.00 | 6 |
| 2022-05-06 | $360.00 | $360.00 | 1 |
| 2022-05-05 | $360.00 | $360.00 | 1 |
| 2022-05-04 | $360.00 | $360.00 | 89 |
| 2022-05-03 | $364.00 | $364.00 | 55 |
| 2022-05-02 | $400.00 | $400.00 | 3 |
| 2022-04-29 | $400.00 | $400.00 | 6 |
| 2022-04-28 | $396.00 | $396.00 | 4 |
| 2022-04-27 | $400.00 | $400.00 | 6 |
| 2022-04-26 | $396.00 | $396.00 | 99 |
| 2022-04-25 | $380.00 | $380.00 | 6 |
| 2022-04-22 | $388.00 | $388.00 | 69 |
| 2022-04-21 | $388.00 | $388.00 | 9 |
| 2022-04-20 | $400.00 | $400.00 | 8 |
| 2022-04-19 | $400.00 | $400.00 | 6 |
| 2022-04-18 | $388.00 | $388.00 | 1 |
| 2022-04-14 | $392.00 | $392.00 | 1 |
| 2022-04-13 | $400.00 | $400.00 | 10 |
| 2022-04-12 | $404.00 | $404.00 | 20 |
| 2022-04-11 | $420.00 | $420.00 | 6 |
| 2022-04-08 | $388.00 | $388.00 | 1 |
| 2022-04-07 | $400.00 | $400.00 | 22 |
| 2022-04-06 | $420.00 | $420.00 | 1 |
| 2022-04-05 | $400.00 | $400.00 | 14 |
| 2022-04-04 | $400.00 | $400.00 | 5 |
| 2022-04-01 | $428.00 | $428.00 | 617 |
| 2022-03-31 | $444.00 | $444.00 | 1 |
| 2022-03-30 | $424.00 | $424.00 | 27 |
| 2022-03-29 | $476.00 | $476.00 | 15 |
| 2022-03-28 | $432.00 | $432.00 | 1 |
| 2022-03-25 | $432.00 | $432.00 | 1 |
| 2022-03-24 | $440.00 | $440.00 | 1 |
| 2022-03-23 | $432.00 | $432.00 | 1 |
| 2022-03-22 | $432.00 | $432.00 | 23 |
| 2022-03-21 | $480.00 | $480.00 | 6 |
| 2022-03-18 | $476.00 | $476.00 | 4 |
| 2022-03-17 | $452.00 | $452.00 | 4 |
| 2022-03-16 | $452.00 | $452.00 | 6 |
| 2022-03-15 | $420.00 | $420.00 | 2 |
| 2022-03-14 | $436.00 | $436.00 | 1 |
| 2022-03-11 | $436.00 | $436.00 | 1 |
| 2022-03-10 | $436.00 | $436.00 | 74 |
| 2022-03-09 | $408.00 | $408.00 | 35 |
| 2022-03-08 | $408.00 | $408.00 | 12 |
| 2022-03-07 | $420.00 | $420.00 | 23 |
| 2022-03-04 | $472.00 | $472.00 | 4 |
| 2022-03-03 | $476.00 | $476.00 | 4 |
| 2022-03-02 | $472.00 | $472.00 | 19 |
| 2022-03-01 | $500.00 | $500.00 | 9 |
| 2022-02-28 | $500.00 | $500.00 | 6 |
| 2022-02-25 | $500.00 | $500.00 | 14 |
| 2022-02-24 | $460.00 | $460.00 | 1 |
| 2022-02-23 | $460.00 | $460.00 | 1 |
| 2022-02-22 | $460.00 | $460.00 | 6 |
| 2022-02-18 | $500.00 | $500.00 | 9 |
| 2022-02-17 | $444.00 | $444.00 | 1 |
| 2022-02-16 | $500.00 | $500.00 | 4 |
| 2022-02-15 | $508.00 | $508.00 | 12 |
| 2022-02-14 | $476.00 | $476.00 | 1 |
| 2022-02-11 | $432.00 | $432.00 | 1 |
| 2022-02-10 | $508.00 | $508.00 | 4 |
| 2022-02-09 | $508.00 | $508.00 | 4 |
| 2022-02-08 | $512.00 | $512.00 | 4 |
| 2022-02-07 | $508.00 | $508.00 | 4 |
| 2022-02-04 | $432.00 | $432.00 | 1 |
| 2022-02-03 | $424.00 | $424.00 | 2 |
| 2022-02-02 | $460.00 | $460.00 | 6 |
| 2022-02-01 | $480.00 | $480.00 | 10 |
| 2022-01-31 | $480.00 | $480.00 | 10 |
| 2022-01-28 | $452.00 | $452.00 | 1 |
| 2022-01-27 | $448.00 | $448.00 | 6 |
| 2022-01-26 | $540.00 | $540.00 | 9 |
| 2022-01-25 | $496.00 | $496.00 | 4 |
| 2022-01-24 | $496.00 | $496.00 | 4 |
| 2022-01-21 | $492.00 | $492.00 | 13 |
| 2022-01-20 | $488.00 | $488.00 | 1 |
| 2022-01-19 | $484.00 | $484.00 | 1 |
| 2022-01-18 | $484.00 | $484.00 | 3 |
| 2022-01-14 | $520.00 | $520.00 | 3 |
| 2022-01-13 | $540.00 | $540.00 | 1 |
| 2022-01-12 | $580.00 | $580.00 | 4 |
| 2022-01-11 | $564.00 | $564.00 | 13 |
| 2022-01-10 | $556.00 | $556.00 | 48 |
| 2022-01-07 | $620.00 | $620.00 | 35 |
| 2022-01-06 | $600.00 | $600.00 | 9 |
| 2022-01-05 | $580.00 | $580.00 | 109 |
| 2022-01-04 | $636.00 | $636.00 | 3 |
| 2022-01-03 | $640.00 | $640.00 | 37 |