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
- 2019-04-08 to 2026-08-28
- 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 | $161.75 | $22,692.81 | 100 |
| 2022-12-29 | $168.75 | $23,674.88 | 0 |
| 2022-12-28 | $168.75 | $16,379.51 | 0 |
| 2022-12-27 | $168.75 | $16,379.51 | 0 |
| 2022-12-23 | $168.75 | $16,379.51 | 0 |
| 2022-12-22 | $168.75 | $16,379.51 | 200 |
| 2022-12-21 | $187.03 | $18,153.76 | 0 |
| 2022-12-20 | $187.03 | $18,153.76 | 0 |
| 2022-12-19 | $187.03 | $18,153.76 | 0 |
| 2022-12-16 | $187.03 | $18,153.76 | 1 |
| 2022-12-15 | $192.00 | $18,636.18 | 0 |
| 2022-12-14 | $192.00 | $18,636.18 | 0 |
| 2022-12-13 | $192.00 | $18,636.18 | 51 |
| 2022-12-12 | $190.25 | $18,466.43 | 1 |
| 2022-12-09 | $190.75 | $18,514.96 | 0 |
| 2022-12-08 | $190.75 | $18,514.96 | 1 |
| 2022-12-07 | $187.00 | $18,150.85 | 0 |
| 2022-12-06 | $187.00 | $18,150.85 | 0 |
| 2022-12-05 | $187.00 | $18,150.85 | 0 |
| 2022-12-02 | $187.00 | $18,150.85 | 0 |
| 2022-12-01 | $187.00 | $18,150.85 | 0 |
| 2022-11-30 | $187.00 | $18,150.85 | 100 |
| 2022-11-29 | $183.75 | $17,835.50 | 0 |
| 2022-11-28 | $183.75 | $17,835.50 | 0 |
| 2022-11-25 | $183.75 | $17,835.50 | 0 |
| 2022-11-23 | $183.75 | $17,835.50 | 0 |
| 2022-11-22 | $183.75 | $17,835.50 | 1 |
| 2022-11-21 | $212.00 | $20,577.50 | 0 |
| 2022-11-18 | $212.00 | $20,577.50 | 0 |
| 2022-11-17 | $212.00 | $20,577.50 | 0 |
| 2022-11-16 | $212.00 | $20,577.50 | 0 |
| 2022-11-15 | $212.00 | $20,577.50 | 259 |
| 2022-11-14 | $173.88 | $16,877.37 | 0 |
| 2022-11-11 | $173.88 | $16,877.37 | 0 |
| 2022-11-10 | $173.88 | $16,877.37 | 404 |
| 2022-11-09 | $160.75 | $15,602.99 | 0 |
| 2022-11-08 | $160.75 | $15,602.99 | 1 |
| 2022-11-07 | $140.50 | $13,637.52 | 0 |
| 2022-11-04 | $140.50 | $13,637.52 | 0 |
| 2022-11-03 | $140.50 | $13,637.52 | 0 |
| 2022-11-02 | $140.50 | $13,637.52 | 2 |
| 2022-11-01 | $139.75 | $13,564.61 | 0 |
| 2022-10-31 | $139.75 | $13,564.61 | 100 |
| 2022-10-28 | $138.50 | $13,443.39 | 0 |
| 2022-10-27 | $138.50 | $13,443.39 | 0 |
| 2022-10-26 | $138.50 | $13,443.39 | 614 |
| 2022-10-25 | $125.97 | $12,227.16 | 0 |
| 2022-10-24 | $125.97 | $12,227.16 | 0 |
| 2022-10-21 | $125.97 | $12,227.16 | 0 |
| 2022-10-20 | $125.97 | $12,227.16 | 200 |
| 2022-10-19 | $114.79 | $11,141.99 | 0 |
| 2022-10-18 | $114.79 | $11,141.99 | 0 |
| 2022-10-17 | $114.79 | $11,141.99 | 2 |
| 2022-10-14 | $114.38 | $11,101.73 | 2 |
| 2022-10-13 | $117.35 | $11,390.47 | 0 |
| 2022-10-12 | $117.35 | $11,390.47 | 0 |
| 2022-10-11 | $117.35 | $11,390.47 | 318 |
| 2022-10-10 | $111.34 | $10,807.18 | 200 |
| 2022-10-07 | $114.53 | $11,116.71 | 300 |
| 2022-10-06 | $110.05 | $10,681.93 | 0 |
| 2022-10-05 | $110.05 | $10,681.93 | 0 |
| 2022-10-04 | $110.05 | $10,681.93 | 2 |
| 2022-10-03 | $107.50 | $10,434.35 | 100 |
| 2022-09-30 | $106.43 | $10,330.57 | 0 |
| 2022-09-29 | $106.43 | $10,330.57 | 100 |
| 2022-09-28 | $117.25 | $11,380.85 | 0 |
| 2022-09-27 | $117.25 | $11,380.85 | 0 |
| 2022-09-26 | $117.25 | $11,380.85 | 100 |
| 2022-09-23 | $129.00 | $12,521.26 | 0 |
| 2022-09-22 | $129.00 | $12,521.26 | 0 |
| 2022-09-21 | $129.00 | $12,521.26 | 0 |
| 2022-09-20 | $129.00 | $12,521.26 | 0 |
| 2022-09-19 | $129.00 | $12,521.26 | 0 |
| 2022-09-16 | $129.00 | $12,521.26 | 0 |
| 2022-09-15 | $129.00 | $12,521.26 | 6 |
| 2022-09-14 | $128.00 | $12,424.19 | 0 |
| 2022-09-13 | $128.00 | $12,424.19 | 200 |
| 2022-09-12 | $130.50 | $12,666.86 | 0 |
| 2022-09-09 | $130.50 | $12,666.86 | 0 |
| 2022-09-08 | $130.50 | $12,666.86 | 0 |
| 2022-09-07 | $130.50 | $12,666.86 | 100 |
| 2022-09-06 | $146.63 | $14,231.99 | 0 |
| 2022-09-02 | $146.63 | $14,231.99 | 0 |
| 2022-09-01 | $146.63 | $14,231.99 | 0 |
| 2022-08-31 | $146.63 | $14,231.99 | 0 |
| 2022-08-30 | $146.63 | $14,231.99 | 0 |
| 2022-08-29 | $146.63 | $14,231.99 | 0 |
| 2022-08-26 | $146.63 | $14,231.99 | 5 |
| 2022-08-25 | $149.50 | $14,511.11 | 400 |
| 2022-08-24 | $146.64 | $14,233.55 | 0 |
| 2022-08-23 | $146.64 | $14,233.55 | 0 |
| 2022-08-22 | $146.64 | $14,233.55 | 600 |
| 2022-08-19 | $153.55 | $14,904.07 | 0 |
| 2022-08-18 | $153.55 | $14,904.07 | 0 |
| 2022-08-17 | $153.55 | $14,904.07 | 300 |
| 2022-08-16 | $160.00 | $15,530.30 | 320 |
| 2022-08-15 | $162.25 | $15,748.59 | 0 |
| 2022-08-12 | $162.25 | $15,748.59 | 0 |
| 2022-08-11 | $162.25 | $15,748.59 | 600 |
| 2022-08-10 | $160.25 | $15,554.45 | 300 |
| 2022-08-09 | $156.00 | $15,142.04 | 884 |
| 2022-08-08 | $158.00 | $15,336.17 | 200 |
| 2022-08-05 | $149.90 | $14,549.80 | 100 |
| 2022-08-04 | $145.74 | $14,146.11 | 10 |
| 2022-08-03 | $143.75 | $13,952.87 | 0 |
| 2022-08-02 | $143.75 | $13,952.87 | 0 |
| 2022-08-01 | $143.75 | $13,952.87 | 0 |
| 2022-07-29 | $143.75 | $13,952.87 | 0 |
| 2022-07-28 | $143.75 | $13,952.87 | 0 |
| 2022-07-27 | $143.75 | $13,952.87 | 200 |
| 2022-07-26 | $134.50 | $13,055.12 | 0 |
| 2022-07-25 | $134.50 | $13,055.12 | 0 |
| 2022-07-22 | $134.50 | $13,055.12 | 0 |
| 2022-07-21 | $134.50 | $13,055.12 | 0 |
| 2022-07-20 | $134.50 | $13,055.12 | 100 |
| 2022-07-19 | $129.75 | $12,593.95 | 100 |
| 2022-07-18 | $131.00 | $12,715.39 | 0 |
| 2022-07-15 | $131.00 | $12,715.39 | 0 |
| 2022-07-14 | $131.00 | $12,715.39 | 0 |
| 2022-07-13 | $131.00 | $12,715.39 | 0 |
| 2022-07-12 | $131.00 | $12,715.39 | 0 |
| 2022-07-11 | $131.00 | $12,715.39 | 0 |
| 2022-07-08 | $131.00 | $12,715.39 | 102 |
| 2022-07-07 | $114.25 | $11,089.65 | 0 |
| 2022-07-06 | $114.25 | $11,089.65 | 0 |
| 2022-07-05 | $114.25 | $11,089.65 | 0 |
| 2022-07-01 | $114.25 | $11,089.65 | 200 |
| 2022-06-30 | $118.09 | $11,462.26 | 700 |
| 2022-06-29 | $121.24 | $11,767.99 | 527 |
| 2022-06-28 | $122.00 | $5,532.75 | 0 |
| 2022-06-27 | $122.00 | $5,532.75 | 0 |
| 2022-06-24 | $122.00 | $5,532.75 | 569 |
| 2022-06-23 | $115.16 | $5,222.54 | 0 |
| 2022-06-22 | $115.16 | $5,222.54 | 0 |
| 2022-06-21 | $115.16 | $5,222.54 | 200 |
| 2022-06-17 | $119.11 | $5,401.69 | 1 |
| 2022-06-16 | $130.00 | $5,895.52 | 0 |
| 2022-06-15 | $130.00 | $5,895.52 | 101 |
| 2022-06-14 | $124.87 | $5,662.69 | 0 |
| 2022-06-13 | $124.87 | $5,662.69 | 100 |
| 2022-06-10 | $126.00 | $5,714.13 | 300 |
| 2022-06-09 | $135.12 | $6,127.67 | 6 |
| 2022-06-08 | $134.96 | $6,120.29 | 0 |
| 2022-06-07 | $134.96 | $6,120.29 | 400 |
| 2022-06-06 | $138.18 | $6,266.33 | 300 |
| 2022-06-03 | $136.50 | $6,190.29 | 100 |
| 2022-06-02 | $141.81 | $6,430.94 | 900 |
| 2022-06-01 | $142.88 | $6,479.48 | 0 |
| 2022-05-31 | $142.88 | $6,479.48 | 0 |
| 2022-05-27 | $142.88 | $6,479.48 | 600 |
| 2022-05-26 | $137.56 | $6,238.38 | 301 |
| 2022-05-25 | $136.89 | $6,207.96 | 1,000 |
| 2022-05-24 | $133.50 | $6,054.09 | 400 |
| 2022-05-23 | $137.19 | $6,221.60 | 111 |
| 2022-05-20 | $139.35 | $6,319.56 | 100 |
| 2022-05-19 | $137.54 | $6,237.48 | 100 |
| 2022-05-18 | $137.00 | $6,212.88 | 200 |
| 2022-05-17 | $138.65 | $6,287.80 | 600 |
| 2022-05-16 | $132.73 | $6,019.20 | 0 |
| 2022-05-13 | $132.73 | $6,019.20 | 0 |
| 2022-05-12 | $132.73 | $6,019.20 | 0 |
| 2022-05-11 | $132.73 | $6,019.20 | 0 |
| 2022-05-10 | $132.73 | $6,019.20 | 0 |
| 2022-05-09 | $132.73 | $6,019.20 | 0 |
| 2022-05-06 | $132.73 | $6,019.20 | 903 |
| 2022-05-05 | $136.15 | $6,174.64 | 0 |
| 2022-05-04 | $136.15 | $6,174.64 | 0 |
| 2022-05-03 | $136.15 | $6,174.64 | 0 |
| 2022-05-02 | $136.15 | $6,174.64 | 0 |
| 2022-04-29 | $136.15 | $6,174.64 | 63 |
| 2022-04-28 | $135.87 | $6,161.66 | 235 |
| 2022-04-27 | $135.86 | $6,161.22 | 24 |
| 2022-04-26 | $150.50 | $6,825.02 | 0 |
| 2022-04-25 | $150.50 | $6,825.02 | 0 |
| 2022-04-22 | $150.50 | $6,825.02 | 0 |
| 2022-04-21 | $150.50 | $6,825.02 | 4 |
| 2022-04-20 | $149.41 | $6,775.59 | 0 |
| 2022-04-19 | $149.41 | $6,775.59 | 0 |
| 2022-04-18 | $149.41 | $6,775.59 | 0 |
| 2022-04-14 | $149.41 | $6,775.59 | 0 |
| 2022-04-13 | $149.41 | $6,775.59 | 0 |
| 2022-04-12 | $149.41 | $6,775.59 | 0 |
| 2022-04-11 | $149.41 | $6,775.59 | 3 |
| 2022-04-08 | $172.83 | $7,837.73 | 0 |
| 2022-04-07 | $172.83 | $7,837.73 | 0 |
| 2022-04-06 | $172.83 | $7,837.73 | 0 |
| 2022-04-05 | $172.83 | $7,837.73 | 58 |
| 2022-04-04 | $173.83 | $7,883.13 | 0 |
| 2022-04-01 | $173.83 | $7,883.13 | 8 |
| 2022-03-31 | $167.21 | $7,582.98 | 0 |
| 2022-03-30 | $167.21 | $7,582.98 | 0 |
| 2022-03-29 | $167.21 | $7,582.98 | 0 |
| 2022-03-28 | $167.21 | $7,582.98 | 10 |
| 2022-03-25 | $163.82 | $7,429.11 | 0 |
| 2022-03-24 | $163.82 | $7,429.11 | 0 |
| 2022-03-23 | $163.82 | $7,429.11 | 29 |
| 2022-03-22 | $158.94 | $7,207.92 | 0 |
| 2022-03-21 | $158.94 | $7,207.92 | 0 |
| 2022-03-18 | $158.94 | $7,207.92 | 0 |
| 2022-03-17 | $158.94 | $7,207.92 | 2 |
| 2022-03-16 | $140.41 | $6,367.43 | 0 |
| 2022-03-15 | $140.41 | $6,367.43 | 0 |
| 2022-03-14 | $140.41 | $6,367.43 | 300 |
| 2022-03-11 | $149.75 | $6,791.03 | 103 |
| 2022-03-10 | $155.94 | $7,071.93 | 0 |
| 2022-03-09 | $155.94 | $7,071.93 | 1,003 |
| 2022-03-08 | $158.46 | $7,186.00 | 0 |
| 2022-03-07 | $158.46 | $7,186.00 | 3 |
| 2022-03-04 | $187.64 | $8,509.36 | 0 |
| 2022-03-03 | $187.64 | $8,509.36 | 0 |
| 2022-03-02 | $187.64 | $8,509.36 | 0 |
| 2022-03-01 | $187.64 | $8,509.36 | 0 |
| 2022-02-28 | $187.64 | $8,509.36 | 0 |
| 2022-02-25 | $187.64 | $8,509.36 | 8 |
| 2022-02-24 | $180.00 | $8,162.92 | 0 |
| 2022-02-23 | $180.00 | $8,162.92 | 0 |
| 2022-02-22 | $180.00 | $8,162.92 | 341 |
| 2022-02-18 | $187.59 | $8,507.12 | 4 |
| 2022-02-17 | $196.51 | $8,911.71 | 0 |
| 2022-02-16 | $196.51 | $8,911.71 | 0 |
| 2022-02-15 | $196.51 | $8,911.71 | 0 |
| 2022-02-14 | $196.51 | $8,911.71 | 8 |
| 2022-02-11 | $190.30 | $8,629.91 | 303 |
| 2022-02-10 | $195.81 | $8,879.95 | 1 |
| 2022-02-09 | $201.83 | $9,152.81 | 1 |
| 2022-02-08 | $195.26 | $8,854.90 | 1 |
| 2022-02-07 | $195.00 | $8,843.05 | 51 |
| 2022-02-04 | $211.20 | $9,577.75 | 0 |
| 2022-02-03 | $211.20 | $9,577.75 | 0 |
| 2022-02-02 | $211.20 | $9,577.75 | 44 |
| 2022-02-01 | $204.22 | $9,261.28 | 80 |
| 2022-01-31 | $219.72 | $9,964.23 | 2 |
| 2022-01-28 | $206.38 | $9,359.24 | 7 |
| 2022-01-27 | $216.67 | $9,825.78 | 16 |
| 2022-01-26 | $228.36 | $10,356.07 | 0 |
| 2022-01-25 | $228.36 | $10,356.07 | 5 |
| 2022-01-24 | $229.71 | $10,417.35 | 1,102 |
| 2022-01-21 | $247.12 | $11,206.85 | 0 |
| 2022-01-20 | $247.12 | $11,206.85 | 1 |
| 2022-01-19 | $246.68 | $11,186.72 | 1 |
| 2022-01-18 | $261.14 | $11,842.47 | 66 |
| 2022-01-14 | $266.46 | $12,083.79 | 3 |
| 2022-01-13 | $269.48 | $12,220.89 | 0 |
| 2022-01-12 | $269.48 | $12,220.89 | 0 |
| 2022-01-11 | $269.48 | $12,220.89 | 523 |
| 2022-01-10 | $277.00 | $12,561.74 | 27 |
| 2022-01-07 | $285.99 | $12,969.46 | 0 |
| 2022-01-06 | $285.99 | $12,969.46 | 0 |
| 2022-01-05 | $285.99 | $12,969.46 | 1 |
| 2022-01-04 | $294.25 | $13,344.08 | 3 |
| 2022-01-03 | $305.48 | $13,853.34 | 0 |