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
- 2017-06-27 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 | $87.00 | 2,724 |
| 2022-12-29 | $90.00 | $90.00 | 1,994 |
| 2022-12-28 | $87.00 | $87.00 | 4,199 |
| 2022-12-27 | $91.50 | $91.50 | 1,369 |
| 2022-12-23 | $91.50 | $91.50 | 4,388 |
| 2022-12-22 | $98.25 | $98.25 | 15,563 |
| 2022-12-21 | $109.50 | $109.50 | 4,653 |
| 2022-12-20 | $99.00 | $99.00 | 3,191 |
| 2022-12-19 | $86.25 | $86.25 | 1,507 |
| 2022-12-16 | $93.00 | $93.00 | 1,728 |
| 2022-12-15 | $93.00 | $93.00 | 2,449 |
| 2022-12-14 | $98.25 | $98.25 | 2,598 |
| 2022-12-13 | $102.00 | $102.00 | 1,577 |
| 2022-12-12 | $102.75 | $102.75 | 952 |
| 2022-12-09 | $104.25 | $104.25 | 2,626 |
| 2022-12-08 | $109.50 | $109.50 | 2,728 |
| 2022-12-07 | $111.00 | $111.00 | 3,503 |
| 2022-12-06 | $114.00 | $114.00 | 3,683 |
| 2022-12-05 | $112.50 | $112.50 | 3,211 |
| 2022-12-02 | $111.00 | $111.00 | 3,646 |
| 2022-12-01 | $106.50 | $106.50 | 11,334 |
| 2022-11-30 | $100.50 | $100.50 | 2,052 |
| 2022-11-29 | $98.25 | $98.25 | 2,879 |
| 2022-11-28 | $102.75 | $102.75 | 1,501 |
| 2022-11-25 | $105.75 | $105.75 | 2,345 |
| 2022-11-23 | $109.50 | $109.50 | 3,574 |
| 2022-11-22 | $107.25 | $107.25 | 2,505 |
| 2022-11-21 | $109.50 | $109.50 | 2,781 |
| 2022-11-18 | $114.75 | $114.75 | 2,963 |
| 2022-11-17 | $119.25 | $119.25 | 7,894 |
| 2022-11-16 | $134.25 | $134.25 | 17,459 |
| 2022-11-15 | $124.50 | $124.50 | 4,068 |
| 2022-11-14 | $136.50 | $136.50 | 3,775 |
| 2022-11-11 | $141.75 | $141.75 | 4,823 |
| 2022-11-10 | $158.25 | $158.25 | 16,371 |
| 2022-11-09 | $141.00 | $141.00 | 41,402 |
| 2022-11-08 | $124.50 | $124.50 | 23,175 |
| 2022-11-07 | $125.25 | $125.25 | 3,200 |
| 2022-11-04 | $133.50 | $133.50 | 9,160 |
| 2022-11-03 | $149.25 | $149.25 | 4,252 |
| 2022-11-02 | $161.25 | $161.25 | 10,081 |
| 2022-11-01 | $176.25 | $176.25 | 5,033 |
| 2022-10-31 | $179.25 | $179.25 | 5,435 |
| 2022-10-28 | $189.00 | $189.00 | 5,679 |
| 2022-10-27 | $195.00 | $195.00 | 6,064 |
| 2022-10-26 | $201.75 | $201.75 | 8,531 |
| 2022-10-25 | $207.75 | $207.75 | 14,837 |
| 2022-10-24 | $187.50 | $187.50 | 14,399 |
| 2022-10-21 | $204.75 | $204.75 | 16,615 |
| 2022-10-20 | $232.50 | $232.50 | 23,338 |
| 2022-10-19 | $238.50 | $238.50 | 48,481 |
| 2022-10-18 | $273.75 | $273.75 | 300,575 |
| 2022-10-17 | $254.25 | $254.25 | 145,432 |
| 2022-10-14 | $249.75 | $249.75 | 736,520 |
| 2022-10-13 | $182.25 | $182.25 | 54,487 |
| 2022-10-12 | $190.50 | $190.50 | 28,533 |
| 2022-10-11 | $213.00 | $213.00 | 45,091 |
| 2022-10-10 | $193.50 | $193.50 | 30,620 |
| 2022-10-07 | $199.50 | $199.50 | 158,788 |
| 2022-10-06 | $471.75 | $471.75 | 36,112 |
| 2022-10-05 | $635.25 | $635.25 | 36,336 |
| 2022-10-04 | $1,087.50 | $1,087.50 | 139,929 |
| 2022-10-03 | $863.25 | $863.25 | 213,715 |
| 2022-09-30 | $756.00 | $756.00 | 365,173 |
| 2022-09-29 | $543.75 | $543.75 | 114,800 |
| 2022-09-28 | $483.75 | $483.75 | 65,083 |
| 2022-09-27 | $544.50 | $544.50 | 781,653 |
| 2022-09-26 | $264.00 | $264.00 | 6,815 |
| 2022-09-23 | $337.50 | $337.50 | 76,514 |
| 2022-09-22 | $495.00 | $495.00 | 43,372 |
| 2022-09-21 | $240.41 | $240.41 | 464 |
| 2022-09-20 | $252.45 | $252.45 | 552 |
| 2022-09-19 | $241.88 | $241.88 | 773 |
| 2022-09-16 | $293.85 | $293.85 | 1,080 |
| 2022-09-15 | $300.38 | $300.38 | 3,768 |
| 2022-09-14 | $400.73 | $400.73 | 58,183 |
| 2022-09-13 | $260.44 | $260.44 | 693 |
| 2022-09-12 | $258.86 | $258.86 | 334 |
| 2022-09-09 | $275.63 | $275.63 | 616 |
| 2022-09-08 | $250.88 | $250.88 | 2,983 |
| 2022-09-07 | $253.57 | $253.57 | 63 |
| 2022-09-06 | $258.75 | $258.75 | 157 |
| 2022-09-02 | $256.39 | $256.39 | 34 |
| 2022-09-01 | $261.00 | $261.00 | 165 |
| 2022-08-31 | $270.90 | $270.90 | 89 |
| 2022-08-30 | $281.81 | $281.81 | 193 |
| 2022-08-29 | $282.49 | $282.49 | 84 |
| 2022-08-26 | $291.04 | $291.04 | 191 |
| 2022-08-25 | $324.00 | $324.00 | 797 |
| 2022-08-24 | $288.00 | $288.00 | 19 |
| 2022-08-23 | $290.48 | $290.48 | 59 |
| 2022-08-22 | $276.75 | $276.75 | 207 |
| 2022-08-19 | $317.02 | $317.02 | 52 |
| 2022-08-18 | $303.86 | $303.86 | 29 |
| 2022-08-17 | $328.50 | $328.50 | 110 |
| 2022-08-16 | $332.10 | $332.10 | 63 |
| 2022-08-15 | $328.84 | $328.84 | 273 |
| 2022-08-12 | $325.13 | $325.13 | 78 |
| 2022-08-11 | $328.16 | $328.16 | 42 |
| 2022-08-10 | $332.89 | $332.89 | 103 |
| 2022-08-09 | $323.89 | $323.89 | 350 |
| 2022-08-08 | $326.25 | $326.25 | 180 |
| 2022-08-05 | $307.46 | $307.46 | 51 |
| 2022-08-04 | $306.79 | $306.79 | 141 |
| 2022-08-03 | $293.85 | $293.85 | 119 |
| 2022-08-02 | $275.85 | $275.85 | 64 |
| 2022-08-01 | $264.71 | $264.71 | 201 |
| 2022-07-29 | $288.45 | $288.45 | 107 |
| 2022-07-28 | $290.81 | $290.81 | 199 |
| 2022-07-27 | $302.63 | $302.63 | 31 |
| 2022-07-26 | $306.56 | $306.56 | 67 |
| 2022-07-25 | $304.76 | $304.76 | 45 |
| 2022-07-22 | $328.05 | $328.05 | 118 |
| 2022-07-21 | $348.75 | $348.75 | 143 |
| 2022-07-20 | $344.36 | $344.36 | 72 |
| 2022-07-19 | $339.86 | $339.86 | 351 |
| 2022-07-18 | $362.25 | $362.25 | 770 |
| 2022-07-15 | $300.26 | $300.26 | 18 |
| 2022-07-14 | $298.91 | $298.91 | 32 |
| 2022-07-13 | $304.99 | $304.99 | 40 |
| 2022-07-12 | $311.96 | $311.96 | 145 |
| 2022-07-11 | $320.40 | $320.40 | 137 |
| 2022-07-08 | $316.46 | $316.46 | 148 |
| 2022-07-07 | $320.17 | $320.17 | 235 |
| 2022-07-06 | $296.10 | $296.10 | 316 |
| 2022-07-05 | $292.50 | $292.50 | 99 |
| 2022-07-01 | $283.73 | $283.73 | 193 |
| 2022-06-30 | $302.96 | $302.96 | 472 |
| 2022-06-29 | $363.94 | $363.94 | 3,165 |
| 2022-06-28 | $275.63 | $275.63 | 133 |
| 2022-06-27 | $271.91 | $271.91 | 415 |
| 2022-06-24 | $247.50 | $247.50 | 295 |
| 2022-06-23 | $282.71 | $282.71 | 42 |
| 2022-06-22 | $275.96 | $275.96 | 120 |
| 2022-06-21 | $292.50 | $292.50 | 125 |
| 2022-06-17 | $281.25 | $281.25 | 75 |
| 2022-06-16 | $273.38 | $273.38 | 193 |
| 2022-06-15 | $301.50 | $301.50 | 354 |
| 2022-06-14 | $288.34 | $288.34 | 320 |
| 2022-06-13 | $292.50 | $292.50 | 177 |
| 2022-06-10 | $309.94 | $309.94 | 509 |
| 2022-06-09 | $357.75 | $357.75 | 1,392 |
| 2022-06-08 | $307.91 | $307.91 | 207 |
| 2022-06-07 | $320.63 | $320.63 | 77 |
| 2022-06-06 | $317.25 | $317.25 | 41 |
| 2022-06-03 | $326.25 | $326.25 | 55 |
| 2022-06-02 | $304.31 | $304.31 | 126 |
| 2022-06-01 | $313.54 | $313.54 | 187 |
| 2022-05-31 | $315.00 | $315.00 | 153 |
| 2022-05-27 | $292.73 | $292.73 | 133 |
| 2022-05-26 | $283.50 | $283.50 | 121 |
| 2022-05-25 | $285.86 | $285.86 | 190 |
| 2022-05-24 | $306.45 | $306.45 | 225 |
| 2022-05-23 | $330.19 | $330.19 | 196 |
| 2022-05-20 | $327.38 | $327.38 | 80 |
| 2022-05-19 | $348.86 | $348.86 | 85 |
| 2022-05-18 | $352.01 | $352.01 | 58 |
| 2022-05-17 | $380.14 | $380.14 | 126 |
| 2022-05-16 | $373.61 | $373.61 | 27 |
| 2022-05-13 | $380.25 | $380.25 | 160 |
| 2022-05-12 | $371.25 | $371.25 | 187 |
| 2022-05-11 | $357.75 | $357.75 | 217 |
| 2022-05-10 | $352.24 | $352.24 | 77 |
| 2022-05-09 | $353.14 | $353.14 | 402 |
| 2022-05-06 | $379.57 | $379.57 | 242 |
| 2022-05-05 | $382.61 | $382.61 | 309 |
| 2022-05-04 | $394.09 | $394.09 | 531 |
| 2022-05-03 | $415.91 | $415.91 | 75 |
| 2022-05-02 | $393.75 | $393.75 | 98 |
| 2022-04-29 | $415.91 | $415.91 | 98 |
| 2022-04-28 | $415.13 | $415.13 | 288 |
| 2022-04-27 | $415.91 | $415.91 | 1,095 |
| 2022-04-26 | $488.81 | $488.81 | 178 |
| 2022-04-25 | $535.16 | $535.16 | 163 |
| 2022-04-22 | $538.88 | $538.88 | 113 |
| 2022-04-21 | $573.97 | $573.97 | 396 |
| 2022-04-20 | $628.99 | $628.99 | 571 |
| 2022-04-19 | $534.49 | $534.49 | 105 |
| 2022-04-18 | $532.58 | $532.58 | 77 |
| 2022-04-14 | $540.22 | $540.22 | 393 |
| 2022-04-13 | $553.50 | $553.50 | 907 |
| 2022-04-12 | $493.20 | $493.20 | 299 |
| 2022-04-11 | $469.01 | $469.01 | 416 |
| 2022-04-08 | $540.00 | $540.00 | 257 |
| 2022-04-07 | $471.71 | $471.71 | 324 |
| 2022-04-06 | $515.81 | $515.81 | 228 |
| 2022-04-05 | $528.86 | $528.86 | 1,017 |
| 2022-04-04 | $521.21 | $521.21 | 1,104 |
| 2022-04-01 | $483.75 | $483.75 | 255 |
| 2022-03-31 | $541.69 | $541.69 | 208 |
| 2022-03-30 | $578.02 | $578.02 | 124 |
| 2022-03-29 | $570.15 | $570.15 | 227 |
| 2022-03-28 | $545.63 | $545.63 | 780 |
| 2022-03-25 | $691.42 | $691.42 | 236 |
| 2022-03-24 | $724.95 | $724.95 | 361 |
| 2022-03-23 | $785.81 | $785.81 | 234 |
| 2022-03-22 | $764.89 | $764.89 | 230 |
| 2022-03-21 | $797.96 | $797.96 | 730 |
| 2022-03-18 | $765.67 | $765.67 | 544 |
| 2022-03-17 | $770.63 | $770.63 | 363 |
| 2022-03-16 | $750.83 | $750.83 | 1,079 |
| 2022-03-15 | $779.63 | $779.63 | 456 |
| 2022-03-14 | $778.16 | $778.16 | 599 |
| 2022-03-11 | $798.19 | $798.19 | 3,631 |
| 2022-03-10 | $816.86 | $816.86 | 689 |
| 2022-03-09 | $764.55 | $764.55 | 2,100 |
| 2022-03-08 | $820.69 | $820.69 | 2,770 |
| 2022-03-07 | $860.63 | $860.63 | 4,359 |
| 2022-03-04 | $947.59 | $947.59 | 18,306 |
| 2022-03-03 | $715.16 | $715.16 | 6,636 |
| 2022-03-02 | $742.50 | $742.50 | 27,384 |
| 2022-03-01 | $682.42 | $682.42 | 185,659 |
| 2022-02-28 | $382.39 | $382.39 | 3,349 |
| 2022-02-25 | $281.25 | $281.25 | 613 |
| 2022-02-24 | $275.63 | $275.63 | 452 |
| 2022-02-23 | $241.99 | $241.99 | 331 |
| 2022-02-22 | $264.38 | $264.38 | 489 |
| 2022-02-18 | $295.88 | $295.88 | 645 |
| 2022-02-17 | $331.42 | $331.42 | 1,259 |
| 2022-02-16 | $352.13 | $352.13 | 5,605 |
| 2022-02-15 | $686.25 | $686.25 | 0 |
| 2022-02-14 | $686.25 | $686.25 | 416 |
| 2022-02-11 | $697.05 | $697.05 | 368 |
| 2022-02-10 | $669.26 | $669.26 | 483 |
| 2022-02-09 | $798.86 | $798.86 | 248 |
| 2022-02-08 | $821.81 | $821.81 | 96 |
| 2022-02-07 | $812.36 | $812.36 | 127 |
| 2022-02-04 | $839.59 | $839.59 | 47 |
| 2022-02-03 | $836.33 | $836.33 | 71 |
| 2022-02-02 | $834.19 | $834.19 | 18 |
| 2022-02-01 | $869.63 | $869.63 | 180 |
| 2022-01-31 | $822.60 | $822.60 | 92 |
| 2022-01-28 | $798.75 | $798.75 | 90 |
| 2022-01-27 | $776.25 | $776.25 | 71 |
| 2022-01-26 | $805.50 | $805.50 | 66 |
| 2022-01-25 | $810.00 | $810.00 | 61 |
| 2022-01-24 | $716.06 | $716.06 | 152 |
| 2022-01-21 | $776.25 | $776.25 | 461 |
| 2022-01-20 | $826.88 | $826.88 | 96 |
| 2022-01-19 | $933.52 | $933.52 | 108 |
| 2022-01-18 | $911.25 | $911.25 | 212 |
| 2022-01-14 | $990.00 | $990.00 | 100 |
| 2022-01-13 | $992.59 | $992.59 | 62 |
| 2022-01-12 | $1,026.67 | $1,026.67 | 126 |
| 2022-01-11 | $1,012.50 | $1,012.50 | 151 |
| 2022-01-10 | $966.49 | $966.49 | 170 |
| 2022-01-07 | $1,006.88 | $1,006.88 | 94 |
| 2022-01-06 | $1,008.00 | $1,008.00 | 157 |
| 2022-01-05 | $1,005.75 | $1,005.75 | 275 |
| 2022-01-04 | $1,046.25 | $1,046.25 | 53 |
| 2022-01-03 | $1,080.56 | $1,080.56 | 61 |