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
- 2006-09-06 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 | $179.18 | $214.86 | 0 |
| 2022-12-29 | $179.18 | $214.86 | 100 |
| 2022-12-28 | $179.05 | $214.71 | 1,400 |
| 2022-12-27 | $180.13 | $216.00 | 0 |
| 2022-12-23 | $180.13 | $216.00 | 0 |
| 2022-12-22 | $180.13 | $216.00 | 0 |
| 2022-12-21 | $180.13 | $216.00 | 0 |
| 2022-12-20 | $180.13 | $216.00 | 0 |
| 2022-12-19 | $180.13 | $216.00 | 0 |
| 2022-12-16 | $180.13 | $216.00 | 0 |
| 2022-12-15 | $180.13 | $216.00 | 0 |
| 2022-12-14 | $180.13 | $216.00 | 0 |
| 2022-12-13 | $180.13 | $216.00 | 0 |
| 2022-12-12 | $180.13 | $216.00 | 0 |
| 2022-12-09 | $180.13 | $216.00 | 0 |
| 2022-12-08 | $180.13 | $216.00 | 0 |
| 2022-12-07 | $180.13 | $216.00 | 100 |
| 2022-12-06 | $180.54 | $216.49 | 0 |
| 2022-12-05 | $180.54 | $216.49 | 100 |
| 2022-12-02 | $173.80 | $208.41 | 0 |
| 2022-12-01 | $173.80 | $208.41 | 0 |
| 2022-11-30 | $173.80 | $208.41 | 0 |
| 2022-11-29 | $173.80 | $208.41 | 0 |
| 2022-11-28 | $173.80 | $208.41 | 0 |
| 2022-11-25 | $173.80 | $208.41 | 0 |
| 2022-11-23 | $173.80 | $208.41 | 0 |
| 2022-11-22 | $173.80 | $208.41 | 0 |
| 2022-11-21 | $173.80 | $208.41 | 100 |
| 2022-11-18 | $187.00 | $224.24 | 0 |
| 2022-11-17 | $187.00 | $224.24 | 0 |
| 2022-11-16 | $187.00 | $224.24 | 0 |
| 2022-11-15 | $187.00 | $224.24 | 0 |
| 2022-11-14 | $187.00 | $224.24 | 100 |
| 2022-11-11 | $198.21 | $237.68 | 100 |
| 2022-11-10 | $164.60 | $197.38 | 0 |
| 2022-11-09 | $164.60 | $197.38 | 0 |
| 2022-11-08 | $164.60 | $197.38 | 0 |
| 2022-11-07 | $164.60 | $197.38 | 0 |
| 2022-11-04 | $164.60 | $197.38 | 0 |
| 2022-11-03 | $164.60 | $197.38 | 0 |
| 2022-11-02 | $164.60 | $197.38 | 100 |
| 2022-11-01 | $165.52 | $198.48 | 0 |
| 2022-10-31 | $165.52 | $198.48 | 100 |
| 2022-10-28 | $164.00 | $196.66 | 0 |
| 2022-10-27 | $164.00 | $196.66 | 100 |
| 2022-10-26 | $161.00 | $193.06 | 300 |
| 2022-10-25 | $156.75 | $187.96 | 0 |
| 2022-10-24 | $156.75 | $187.96 | 100 |
| 2022-10-21 | $161.90 | $194.14 | 0 |
| 2022-10-20 | $161.90 | $194.14 | 0 |
| 2022-10-19 | $161.90 | $194.14 | 0 |
| 2022-10-18 | $161.90 | $194.14 | 300 |
| 2022-10-17 | $152.00 | $182.27 | 0 |
| 2022-10-14 | $152.00 | $182.27 | 100 |
| 2022-10-13 | $152.00 | $182.27 | 1,000 |
| 2022-10-12 | $152.00 | $182.27 | 1,200 |
| 2022-10-11 | $152.44 | $182.80 | 100 |
| 2022-10-10 | $145.00 | $173.87 | 0 |
| 2022-10-07 | $145.00 | $173.87 | 0 |
| 2022-10-06 | $145.00 | $173.87 | 0 |
| 2022-10-05 | $145.00 | $173.87 | 0 |
| 2022-10-04 | $145.00 | $173.87 | 0 |
| 2022-10-03 | $145.00 | $173.87 | 100 |
| 2022-09-30 | $145.00 | $173.87 | 0 |
| 2022-09-29 | $145.00 | $173.87 | 100 |
| 2022-09-28 | $152.70 | $183.11 | 500 |
| 2022-09-27 | $145.00 | $173.87 | 0 |
| 2022-09-26 | $145.00 | $173.87 | 0 |
| 2022-09-23 | $145.00 | $173.87 | 100 |
| 2022-09-22 | $162.00 | $194.26 | 1,000 |
| 2022-09-21 | $162.00 | $194.26 | 0 |
| 2022-09-20 | $162.00 | $194.26 | 0 |
| 2022-09-19 | $162.00 | $194.26 | 0 |
| 2022-09-16 | $162.00 | $194.26 | 0 |
| 2022-09-15 | $162.00 | $194.26 | 100 |
| 2022-09-14 | $179.07 | $214.73 | 0 |
| 2022-09-13 | $179.07 | $214.73 | 0 |
| 2022-09-12 | $179.07 | $214.73 | 0 |
| 2022-09-09 | $179.07 | $214.73 | 400 |
| 2022-09-08 | $174.94 | $209.78 | 500 |
| 2022-09-07 | $182.75 | $219.14 | 0 |
| 2022-09-06 | $182.75 | $219.14 | 0 |
| 2022-09-02 | $182.75 | $219.14 | 1,000 |
| 2022-09-01 | $182.75 | $219.14 | 0 |
| 2022-08-31 | $182.75 | $219.14 | 0 |
| 2022-08-30 | $182.75 | $219.14 | 0 |
| 2022-08-29 | $182.75 | $219.14 | 0 |
| 2022-08-26 | $182.75 | $219.14 | 100 |
| 2022-08-25 | $174.50 | $209.25 | 0 |
| 2022-08-24 | $174.50 | $209.25 | 200 |
| 2022-08-23 | $183.50 | $220.04 | 0 |
| 2022-08-22 | $183.50 | $220.04 | 0 |
| 2022-08-19 | $183.50 | $220.04 | 0 |
| 2022-08-18 | $183.50 | $220.04 | 0 |
| 2022-08-17 | $183.50 | $220.04 | 0 |
| 2022-08-16 | $183.50 | $220.04 | 0 |
| 2022-08-15 | $183.50 | $220.04 | 0 |
| 2022-08-12 | $183.50 | $220.04 | 0 |
| 2022-08-11 | $183.50 | $220.04 | 0 |
| 2022-08-10 | $183.50 | $220.04 | 0 |
| 2022-08-09 | $183.50 | $220.04 | 0 |
| 2022-08-08 | $183.50 | $220.04 | 0 |
| 2022-08-05 | $183.50 | $220.04 | 0 |
| 2022-08-04 | $183.50 | $220.04 | 0 |
| 2022-08-03 | $183.50 | $220.04 | 0 |
| 2022-08-02 | $183.50 | $220.04 | 0 |
| 2022-08-01 | $183.50 | $220.04 | 100 |
| 2022-07-29 | $173.95 | $208.59 | 0 |
| 2022-07-28 | $173.95 | $208.59 | 0 |
| 2022-07-27 | $173.95 | $208.59 | 0 |
| 2022-07-26 | $173.95 | $208.59 | 100 |
| 2022-07-25 | $180.50 | $216.44 | 0 |
| 2022-07-22 | $180.50 | $216.44 | 100 |
| 2022-07-21 | $186.00 | $223.04 | 0 |
| 2022-07-20 | $186.00 | $223.04 | 0 |
| 2022-07-19 | $186.00 | $223.04 | 0 |
| 2022-07-18 | $182.23 | $218.52 | 0 |
| 2022-07-15 | $182.23 | $218.52 | 0 |
| 2022-07-14 | $182.23 | $218.52 | 0 |
| 2022-07-13 | $182.23 | $218.52 | 0 |
| 2022-07-12 | $182.23 | $218.52 | 200 |
| 2022-07-11 | $179.00 | $214.65 | 0 |
| 2022-07-08 | $179.00 | $214.65 | 0 |
| 2022-07-07 | $179.00 | $214.65 | 0 |
| 2022-07-06 | $179.00 | $214.65 | 100 |
| 2022-07-05 | $172.25 | $206.55 | 0 |
| 2022-07-01 | $172.25 | $206.55 | 100 |
| 2022-06-30 | $170.00 | $203.85 | 0 |
| 2022-06-29 | $170.00 | $203.85 | 400 |
| 2022-06-28 | $170.00 | $203.85 | 0 |
| 2022-06-27 | $170.00 | $203.85 | 0 |
| 2022-06-24 | $170.00 | $203.85 | 0 |
| 2022-06-23 | $170.00 | $203.85 | 0 |
| 2022-06-22 | $170.00 | $203.85 | 1,500 |
| 2022-06-21 | $170.00 | $203.85 | 100 |
| 2022-06-17 | $168.25 | $201.75 | 100 |
| 2022-06-16 | $167.00 | $200.26 | 0 |
| 2022-06-15 | $167.00 | $200.26 | 100 |
| 2022-06-14 | $188.65 | $226.22 | 0 |
| 2022-06-13 | $188.65 | $226.22 | 0 |
| 2022-06-10 | $188.65 | $226.22 | 0 |
| 2022-06-09 | $188.65 | $226.22 | 0 |
| 2022-06-08 | $188.65 | $226.22 | 0 |
| 2022-06-07 | $188.65 | $226.22 | 0 |
| 2022-06-06 | $188.65 | $226.22 | 0 |
| 2022-06-03 | $188.65 | $226.22 | 0 |
| 2022-06-02 | $188.65 | $226.22 | 0 |
| 2022-06-01 | $188.65 | $226.22 | 0 |
| 2022-05-31 | $188.65 | $226.22 | 0 |
| 2022-05-27 | $188.65 | $226.22 | 0 |
| 2022-05-26 | $188.65 | $226.22 | 0 |
| 2022-05-25 | $188.65 | $226.22 | 0 |
| 2022-05-24 | $188.65 | $226.22 | 0 |
| 2022-05-23 | $188.65 | $226.22 | 0 |
| 2022-05-20 | $188.65 | $226.22 | 400 |
| 2022-05-19 | $194.24 | $232.92 | 0 |
| 2022-05-18 | $194.24 | $232.92 | 100 |
| 2022-05-17 | $184.88 | $221.70 | 0 |
| 2022-05-16 | $184.88 | $221.70 | 0 |
| 2022-05-13 | $184.88 | $221.70 | 100 |
| 2022-05-12 | $174.20 | $208.89 | 100 |
| 2022-05-11 | $182.00 | $218.24 | 0 |
| 2022-05-10 | $182.00 | $218.24 | 100 |
| 2022-05-09 | $191.50 | $229.63 | 0 |
| 2022-05-06 | $191.50 | $229.63 | 0 |
| 2022-05-05 | $191.50 | $229.63 | 0 |
| 2022-05-04 | $191.50 | $229.63 | 0 |
| 2022-05-03 | $191.50 | $229.63 | 0 |
| 2022-05-02 | $191.50 | $229.63 | 100 |
| 2022-04-29 | $196.00 | $235.03 | 0 |
| 2022-04-28 | $196.00 | $235.03 | 0 |
| 2022-04-27 | $196.00 | $235.03 | 1,100 |
| 2022-04-26 | $196.00 | $235.03 | 0 |
| 2022-04-25 | $196.00 | $235.03 | 0 |
| 2022-04-22 | $196.00 | $235.03 | 0 |
| 2022-04-21 | $196.00 | $235.03 | 0 |
| 2022-04-20 | $196.00 | $235.03 | 0 |
| 2022-04-19 | $196.00 | $235.03 | 100 |
| 2022-04-18 | $215.00 | $257.81 | 0 |
| 2022-04-14 | $215.00 | $257.81 | 0 |
| 2022-04-13 | $215.00 | $257.81 | 400 |
| 2022-04-12 | $215.00 | $257.81 | 0 |
| 2022-04-11 | $215.00 | $257.81 | 0 |
| 2022-04-08 | $215.00 | $257.81 | 0 |
| 2022-04-07 | $215.00 | $257.81 | 0 |
| 2022-04-06 | $215.00 | $257.81 | 0 |
| 2022-04-05 | $215.00 | $257.81 | 0 |
| 2022-04-04 | $215.00 | $257.81 | 0 |
| 2022-04-01 | $215.00 | $257.81 | 0 |
| 2022-03-31 | $215.00 | $257.81 | 0 |
| 2022-03-30 | $215.00 | $257.81 | 0 |
| 2022-03-29 | $215.00 | $257.81 | 0 |
| 2022-03-28 | $215.00 | $257.81 | 0 |
| 2022-03-25 | $215.00 | $257.81 | 100 |
| 2022-03-24 | $212.05 | $254.28 | 1,200 |
| 2022-03-23 | $212.05 | $249.12 | 0 |
| 2022-03-22 | $212.05 | $249.12 | 100 |
| 2022-03-21 | $212.05 | $249.12 | 0 |
| 2022-03-18 | $212.05 | $249.12 | 0 |
| 2022-03-17 | $212.05 | $249.12 | 0 |
| 2022-03-16 | $212.05 | $249.12 | 0 |
| 2022-03-15 | $212.05 | $249.12 | 0 |
| 2022-03-14 | $212.05 | $249.12 | 100 |
| 2022-03-11 | $206.56 | $242.67 | 900 |
| 2022-03-10 | $206.56 | $242.67 | 0 |
| 2022-03-09 | $206.56 | $242.67 | 0 |
| 2022-03-08 | $206.56 | $242.67 | 0 |
| 2022-03-07 | $206.56 | $242.67 | 400 |
| 2022-03-04 | $215.50 | $253.17 | 0 |
| 2022-03-03 | $215.50 | $253.17 | 0 |
| 2022-03-02 | $215.50 | $253.17 | 0 |
| 2022-03-01 | $215.50 | $253.17 | 0 |
| 2022-02-28 | $215.50 | $253.17 | 0 |
| 2022-02-25 | $215.50 | $253.17 | 0 |
| 2022-02-24 | $215.50 | $253.17 | 0 |
| 2022-02-23 | $215.50 | $253.17 | 0 |
| 2022-02-22 | $215.50 | $253.17 | 0 |
| 2022-02-18 | $215.50 | $253.17 | 0 |
| 2022-02-17 | $215.50 | $253.17 | 100 |
| 2022-02-16 | $243.00 | $285.48 | 600 |
| 2022-02-15 | $243.00 | $285.48 | 0 |
| 2022-02-14 | $243.00 | $285.48 | 100 |
| 2022-02-11 | $257.00 | $301.93 | 0 |
| 2022-02-10 | $257.00 | $301.93 | 0 |
| 2022-02-09 | $257.00 | $301.93 | 0 |
| 2022-02-08 | $257.00 | $301.93 | 200 |
| 2022-02-07 | $253.01 | $297.24 | 0 |
| 2022-02-04 | $253.01 | $297.24 | 0 |
| 2022-02-03 | $253.01 | $297.24 | 0 |
| 2022-02-02 | $253.01 | $297.24 | 0 |
| 2022-02-01 | $253.01 | $297.24 | 0 |
| 2022-01-31 | $253.01 | $297.24 | 0 |
| 2022-01-28 | $253.01 | $297.24 | 0 |
| 2022-01-27 | $253.01 | $297.24 | 0 |
| 2022-01-26 | $253.01 | $297.24 | 0 |
| 2022-01-25 | $253.01 | $297.24 | 0 |
| 2022-01-24 | $253.01 | $297.24 | 0 |
| 2022-01-21 | $253.01 | $297.24 | 0 |
| 2022-01-20 | $253.01 | $297.24 | 0 |
| 2022-01-19 | $253.01 | $297.24 | 0 |
| 2022-01-18 | $253.01 | $297.24 | 100 |
| 2022-01-14 | $253.00 | $297.23 | 0 |
| 2022-01-13 | $253.00 | $297.23 | 0 |
| 2022-01-12 | $253.00 | $297.23 | 0 |
| 2022-01-11 | $253.00 | $297.23 | 0 |
| 2022-01-10 | $253.00 | $297.23 | 0 |
| 2022-01-07 | $253.00 | $297.23 | 500 |
| 2022-01-06 | $264.85 | $311.15 | 0 |
| 2022-01-05 | $264.85 | $311.15 | 100 |
| 2022-01-04 | $261.00 | $306.63 | 800 |
| 2022-01-03 | $259.51 | $304.88 | 0 |