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
- 2010-06-29 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 | $87.00 | $155.08 | 100 |
| 2022-12-29 | $85.00 | $151.52 | 250 |
| 2022-12-28 | $91.50 | $161.06 | 0 |
| 2022-12-27 | $91.50 | $161.06 | 0 |
| 2022-12-23 | $91.50 | $161.06 | 0 |
| 2022-12-22 | $91.50 | $161.06 | 0 |
| 2022-12-21 | $91.50 | $161.06 | 0 |
| 2022-12-20 | $91.50 | $161.06 | 0 |
| 2022-12-19 | $91.50 | $161.06 | 0 |
| 2022-12-16 | $91.50 | $161.06 | 200 |
| 2022-12-15 | $91.50 | $161.06 | 0 |
| 2022-12-14 | $91.50 | $161.06 | 0 |
| 2022-12-13 | $91.50 | $161.06 | 0 |
| 2022-12-12 | $91.50 | $161.06 | 0 |
| 2022-12-09 | $91.50 | $161.06 | 0 |
| 2022-12-08 | $91.50 | $161.06 | 0 |
| 2022-12-07 | $91.50 | $161.06 | 0 |
| 2022-12-06 | $91.50 | $161.06 | 0 |
| 2022-12-05 | $91.50 | $161.06 | 0 |
| 2022-12-02 | $91.50 | $161.06 | 0 |
| 2022-12-01 | $91.50 | $161.06 | 0 |
| 2022-11-30 | $91.50 | $161.06 | 0 |
| 2022-11-29 | $91.50 | $161.06 | 0 |
| 2022-11-28 | $91.50 | $161.06 | 0 |
| 2022-11-25 | $91.50 | $161.06 | 0 |
| 2022-11-23 | $91.50 | $161.06 | 0 |
| 2022-11-22 | $91.50 | $161.06 | 100 |
| 2022-11-21 | $93.99 | $165.45 | 0 |
| 2022-11-18 | $93.99 | $165.45 | 0 |
| 2022-11-17 | $93.99 | $165.45 | 0 |
| 2022-11-16 | $93.99 | $165.45 | 0 |
| 2022-11-15 | $93.99 | $165.45 | 0 |
| 2022-11-14 | $93.99 | $165.45 | 0 |
| 2022-11-11 | $93.99 | $165.45 | 0 |
| 2022-11-10 | $93.99 | $165.45 | 0 |
| 2022-11-09 | $93.99 | $165.45 | 0 |
| 2022-11-08 | $93.99 | $165.45 | 0 |
| 2022-11-07 | $93.99 | $165.45 | 0 |
| 2022-11-04 | $93.99 | $165.45 | 100 |
| 2022-11-03 | $94.00 | $165.46 | 0 |
| 2022-11-02 | $94.00 | $165.46 | 0 |
| 2022-11-01 | $94.00 | $165.46 | 0 |
| 2022-10-31 | $94.00 | $165.46 | 300 |
| 2022-10-28 | $94.00 | $165.46 | 117 |
| 2022-10-27 | $94.00 | $165.46 | 0 |
| 2022-10-26 | $94.00 | $165.46 | 0 |
| 2022-10-25 | $94.00 | $165.46 | 0 |
| 2022-10-24 | $94.00 | $165.46 | 225 |
| 2022-10-21 | $93.00 | $163.70 | 0 |
| 2022-10-20 | $93.00 | $163.70 | 0 |
| 2022-10-19 | $93.00 | $163.70 | 0 |
| 2022-10-18 | $93.00 | $163.70 | 0 |
| 2022-10-17 | $93.00 | $163.70 | 0 |
| 2022-10-14 | $93.00 | $163.70 | 0 |
| 2022-10-13 | $93.00 | $163.70 | 0 |
| 2022-10-12 | $93.00 | $163.70 | 0 |
| 2022-10-11 | $93.00 | $163.70 | 0 |
| 2022-10-10 | $93.00 | $163.70 | 0 |
| 2022-10-07 | $93.00 | $163.70 | 0 |
| 2022-10-06 | $93.00 | $163.70 | 0 |
| 2022-10-05 | $93.00 | $163.70 | 200 |
| 2022-10-04 | $91.50 | $161.06 | 200 |
| 2022-10-03 | $101.00 | $177.79 | 0 |
| 2022-09-30 | $101.00 | $177.79 | 0 |
| 2022-09-29 | $101.00 | $177.79 | 0 |
| 2022-09-28 | $101.00 | $175.77 | 0 |
| 2022-09-27 | $101.00 | $175.77 | 0 |
| 2022-09-26 | $101.00 | $175.77 | 0 |
| 2022-09-23 | $101.00 | $175.77 | 100 |
| 2022-09-22 | $100.00 | $174.03 | 0 |
| 2022-09-21 | $100.00 | $174.03 | 0 |
| 2022-09-20 | $100.00 | $174.03 | 0 |
| 2022-09-19 | $100.00 | $174.03 | 102 |
| 2022-09-16 | $94.00 | $163.59 | 0 |
| 2022-09-15 | $94.00 | $163.59 | 0 |
| 2022-09-14 | $94.00 | $163.59 | 0 |
| 2022-09-13 | $94.00 | $163.59 | 0 |
| 2022-09-12 | $94.00 | $163.59 | 0 |
| 2022-09-09 | $94.00 | $163.59 | 0 |
| 2022-09-08 | $94.00 | $163.59 | 0 |
| 2022-09-07 | $94.00 | $163.59 | 0 |
| 2022-09-06 | $94.00 | $163.59 | 0 |
| 2022-09-02 | $94.00 | $163.59 | 0 |
| 2022-09-01 | $94.00 | $163.59 | 0 |
| 2022-08-31 | $94.00 | $163.59 | 0 |
| 2022-08-30 | $94.00 | $163.59 | 0 |
| 2022-08-29 | $94.00 | $163.59 | 0 |
| 2022-08-26 | $94.00 | $163.59 | 0 |
| 2022-08-25 | $94.00 | $163.59 | 0 |
| 2022-08-24 | $94.00 | $163.59 | 0 |
| 2022-08-23 | $94.00 | $163.59 | 0 |
| 2022-08-22 | $94.00 | $163.59 | 0 |
| 2022-08-19 | $94.00 | $163.59 | 0 |
| 2022-08-18 | $94.00 | $163.59 | 0 |
| 2022-08-17 | $94.00 | $163.59 | 0 |
| 2022-08-16 | $94.00 | $163.59 | 0 |
| 2022-08-15 | $94.00 | $163.59 | 0 |
| 2022-08-12 | $94.00 | $163.59 | 102 |
| 2022-08-11 | $93.50 | $162.72 | 352 |
| 2022-08-10 | $92.00 | $160.11 | 0 |
| 2022-08-09 | $92.00 | $160.11 | 0 |
| 2022-08-08 | $92.00 | $160.11 | 0 |
| 2022-08-05 | $92.00 | $160.11 | 0 |
| 2022-08-04 | $92.00 | $160.11 | 0 |
| 2022-08-03 | $92.00 | $160.11 | 0 |
| 2022-08-02 | $92.00 | $160.11 | 0 |
| 2022-08-01 | $92.00 | $160.11 | 0 |
| 2022-07-29 | $92.00 | $160.11 | 200 |
| 2022-07-28 | $92.50 | $160.98 | 107 |
| 2022-07-27 | $90.07 | $156.75 | 0 |
| 2022-07-26 | $90.07 | $156.75 | 100 |
| 2022-07-25 | $88.01 | $153.16 | 0 |
| 2022-07-22 | $88.01 | $153.16 | 0 |
| 2022-07-21 | $88.01 | $153.16 | 0 |
| 2022-07-20 | $88.01 | $153.16 | 0 |
| 2022-07-19 | $88.01 | $153.16 | 400 |
| 2022-07-18 | $94.50 | $164.46 | 0 |
| 2022-07-15 | $94.50 | $164.46 | 501 |
| 2022-07-14 | $94.00 | $163.59 | 280 |
| 2022-07-13 | $84.01 | $146.20 | 202 |
| 2022-07-12 | $94.00 | $163.59 | 0 |
| 2022-07-11 | $94.00 | $163.59 | 0 |
| 2022-07-08 | $94.00 | $163.59 | 0 |
| 2022-07-07 | $94.00 | $163.59 | 0 |
| 2022-07-06 | $94.00 | $163.59 | 0 |
| 2022-07-05 | $94.00 | $163.59 | 0 |
| 2022-07-01 | $94.00 | $163.59 | 0 |
| 2022-06-30 | $94.00 | $163.59 | 0 |
| 2022-06-29 | $94.00 | $161.60 | 0 |
| 2022-06-28 | $94.00 | $161.60 | 0 |
| 2022-06-27 | $94.00 | $161.60 | 0 |
| 2022-06-24 | $94.00 | $161.60 | 0 |
| 2022-06-23 | $94.00 | $161.60 | 0 |
| 2022-06-22 | $94.00 | $161.60 | 0 |
| 2022-06-21 | $94.00 | $161.60 | 540 |
| 2022-06-17 | $100.00 | $171.91 | 0 |
| 2022-06-16 | $100.00 | $171.91 | 0 |
| 2022-06-15 | $100.00 | $171.91 | 0 |
| 2022-06-14 | $100.00 | $171.91 | 0 |
| 2022-06-13 | $100.00 | $171.91 | 0 |
| 2022-06-10 | $100.00 | $171.91 | 0 |
| 2022-06-09 | $100.00 | $171.91 | 0 |
| 2022-06-08 | $100.00 | $171.91 | 0 |
| 2022-06-07 | $100.00 | $171.91 | 0 |
| 2022-06-06 | $100.00 | $171.91 | 0 |
| 2022-06-03 | $100.00 | $171.91 | 0 |
| 2022-06-02 | $100.00 | $171.91 | 0 |
| 2022-06-01 | $100.00 | $171.91 | 0 |
| 2022-05-31 | $100.00 | $171.91 | 0 |
| 2022-05-27 | $100.00 | $171.91 | 0 |
| 2022-05-26 | $100.00 | $171.91 | 0 |
| 2022-05-25 | $100.00 | $171.91 | 0 |
| 2022-05-24 | $100.00 | $171.91 | 0 |
| 2022-05-23 | $100.00 | $171.91 | 0 |
| 2022-05-20 | $100.00 | $171.91 | 0 |
| 2022-05-19 | $100.00 | $171.91 | 0 |
| 2022-05-18 | $100.00 | $171.91 | 0 |
| 2022-05-17 | $100.00 | $171.91 | 0 |
| 2022-05-16 | $100.00 | $171.91 | 0 |
| 2022-05-13 | $100.00 | $171.91 | 0 |
| 2022-05-12 | $100.00 | $171.91 | 0 |
| 2022-05-11 | $100.00 | $171.91 | 0 |
| 2022-05-10 | $100.00 | $171.91 | 0 |
| 2022-05-09 | $100.00 | $171.91 | 0 |
| 2022-05-06 | $100.00 | $171.91 | 0 |
| 2022-05-05 | $100.00 | $171.91 | 100 |
| 2022-05-04 | $97.10 | $166.93 | 0 |
| 2022-05-03 | $97.10 | $166.93 | 0 |
| 2022-05-02 | $97.10 | $166.93 | 203 |
| 2022-04-29 | $97.10 | $166.93 | 0 |
| 2022-04-28 | $97.10 | $166.93 | 100 |
| 2022-04-27 | $97.10 | $166.93 | 0 |
| 2022-04-26 | $97.10 | $166.93 | 0 |
| 2022-04-25 | $97.10 | $166.93 | 0 |
| 2022-04-22 | $97.10 | $166.93 | 0 |
| 2022-04-21 | $97.10 | $166.93 | 0 |
| 2022-04-20 | $97.10 | $166.93 | 0 |
| 2022-04-19 | $97.10 | $166.93 | 646 |
| 2022-04-18 | $95.00 | $163.32 | 296 |
| 2022-04-14 | $98.00 | $168.47 | 989 |
| 2022-04-13 | $92.76 | $159.46 | 377 |
| 2022-04-12 | $94.54 | $162.52 | 120 |
| 2022-04-11 | $98.40 | $169.16 | 500 |
| 2022-04-08 | $98.60 | $169.50 | 0 |
| 2022-04-07 | $98.60 | $169.50 | 880 |
| 2022-04-06 | $98.75 | $169.76 | 0 |
| 2022-04-05 | $98.75 | $169.76 | 0 |
| 2022-04-04 | $98.75 | $169.76 | 300 |
| 2022-04-01 | $100.00 | $171.91 | 100 |
| 2022-03-31 | $101.00 | $173.63 | 0 |
| 2022-03-30 | $101.00 | $171.66 | 0 |
| 2022-03-29 | $101.00 | $171.66 | 0 |
| 2022-03-28 | $101.00 | $171.66 | 0 |
| 2022-03-25 | $101.00 | $171.66 | 0 |
| 2022-03-24 | $101.00 | $171.66 | 0 |
| 2022-03-23 | $101.00 | $171.66 | 0 |
| 2022-03-22 | $101.00 | $171.66 | 0 |
| 2022-03-21 | $101.00 | $171.66 | 0 |
| 2022-03-18 | $101.00 | $171.66 | 0 |
| 2022-03-17 | $101.00 | $171.66 | 0 |
| 2022-03-16 | $101.00 | $171.66 | 0 |
| 2022-03-15 | $101.00 | $171.66 | 0 |
| 2022-03-14 | $101.00 | $171.66 | 0 |
| 2022-03-11 | $101.00 | $171.66 | 0 |
| 2022-03-10 | $101.00 | $171.66 | 0 |
| 2022-03-09 | $101.00 | $171.66 | 0 |
| 2022-03-08 | $101.00 | $171.66 | 0 |
| 2022-03-07 | $101.00 | $171.66 | 0 |
| 2022-03-04 | $101.00 | $171.66 | 0 |
| 2022-03-03 | $101.00 | $171.66 | 0 |
| 2022-03-02 | $101.00 | $171.66 | 0 |
| 2022-03-01 | $101.00 | $171.66 | 0 |
| 2022-02-28 | $101.00 | $171.66 | 0 |
| 2022-02-25 | $101.00 | $171.66 | 0 |
| 2022-02-24 | $101.00 | $171.66 | 0 |
| 2022-02-23 | $101.00 | $171.66 | 0 |
| 2022-02-22 | $101.00 | $171.66 | 0 |
| 2022-02-18 | $101.00 | $171.66 | 0 |
| 2022-02-17 | $101.00 | $171.66 | 0 |
| 2022-02-16 | $101.00 | $171.66 | 0 |
| 2022-02-15 | $101.00 | $171.66 | 0 |
| 2022-02-14 | $101.00 | $171.66 | 267 |
| 2022-02-11 | $100.66 | $171.08 | 0 |
| 2022-02-10 | $100.66 | $171.08 | 110 |
| 2022-02-09 | $102.00 | $173.36 | 0 |
| 2022-02-08 | $102.00 | $173.36 | 0 |
| 2022-02-07 | $102.00 | $173.36 | 0 |
| 2022-02-04 | $102.00 | $173.36 | 0 |
| 2022-02-03 | $102.00 | $173.36 | 0 |
| 2022-02-02 | $102.00 | $173.36 | 0 |
| 2022-02-01 | $102.00 | $173.36 | 0 |
| 2022-01-31 | $102.00 | $173.36 | 0 |
| 2022-01-28 | $102.00 | $173.36 | 0 |
| 2022-01-27 | $102.00 | $173.36 | 0 |
| 2022-01-26 | $102.00 | $173.36 | 557 |
| 2022-01-25 | $103.04 | $175.13 | 0 |
| 2022-01-24 | $103.04 | $175.13 | 0 |
| 2022-01-21 | $103.04 | $175.13 | 0 |
| 2022-01-20 | $103.04 | $175.13 | 0 |
| 2022-01-19 | $103.04 | $175.13 | 0 |
| 2022-01-18 | $103.04 | $175.13 | 0 |
| 2022-01-14 | $103.04 | $175.13 | 300 |
| 2022-01-13 | $101.21 | $172.02 | 0 |
| 2022-01-12 | $101.21 | $172.02 | 0 |
| 2022-01-11 | $101.21 | $172.02 | 0 |
| 2022-01-10 | $101.21 | $172.02 | 0 |
| 2022-01-07 | $101.21 | $172.02 | 0 |
| 2022-01-06 | $101.21 | $172.02 | 0 |
| 2022-01-05 | $101.21 | $172.02 | 0 |
| 2022-01-04 | $101.21 | $172.02 | 0 |
| 2022-01-03 | $101.21 | $172.02 | 0 |