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
- 2014-08-06 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 | $97.00 | $97.00 | 700 |
| 2022-12-29 | $99.04 | $99.04 | 600 |
| 2022-12-28 | $89.00 | $89.00 | 780 |
| 2022-12-27 | $96.80 | $96.80 | 640 |
| 2022-12-23 | $93.40 | $93.40 | 505 |
| 2022-12-22 | $93.80 | $93.80 | 755 |
| 2022-12-21 | $94.40 | $94.40 | 660 |
| 2022-12-20 | $87.40 | $87.40 | 1,005 |
| 2022-12-19 | $80.00 | $80.00 | 1,135 |
| 2022-12-16 | $93.20 | $93.20 | 1,520 |
| 2022-12-15 | $102.00 | $102.00 | 435 |
| 2022-12-14 | $101.56 | $101.56 | 885 |
| 2022-12-13 | $102.40 | $102.40 | 1,410 |
| 2022-12-12 | $103.40 | $103.40 | 1,990 |
| 2022-12-09 | $109.60 | $109.60 | 5,990 |
| 2022-12-08 | $110.60 | $110.60 | 660 |
| 2022-12-07 | $106.80 | $106.80 | 2,025 |
| 2022-12-06 | $104.20 | $104.20 | 1,420 |
| 2022-12-05 | $114.70 | $114.70 | 960 |
| 2022-12-02 | $114.20 | $114.20 | 1,025 |
| 2022-12-01 | $117.52 | $117.52 | 975 |
| 2022-11-30 | $113.00 | $113.00 | 3,320 |
| 2022-11-29 | $121.20 | $121.20 | 210 |
| 2022-11-28 | $119.00 | $119.00 | 730 |
| 2022-11-25 | $121.20 | $121.20 | 490 |
| 2022-11-23 | $120.00 | $120.00 | 1,585 |
| 2022-11-22 | $114.80 | $114.80 | 1,400 |
| 2022-11-21 | $108.02 | $108.02 | 2,510 |
| 2022-11-18 | $103.00 | $103.00 | 1,095 |
| 2022-11-17 | $112.00 | $112.00 | 1,285 |
| 2022-11-16 | $116.20 | $116.20 | 1,140 |
| 2022-11-15 | $115.00 | $115.00 | 2,865 |
| 2022-11-14 | $107.50 | $107.50 | 465 |
| 2022-11-11 | $107.20 | $107.20 | 285 |
| 2022-11-10 | $104.40 | $104.40 | 555 |
| 2022-11-09 | $104.60 | $104.60 | 1,100 |
| 2022-11-08 | $115.60 | $115.60 | 1,375 |
| 2022-11-07 | $120.60 | $120.60 | 550 |
| 2022-11-04 | $122.00 | $122.00 | 1,510 |
| 2022-11-03 | $124.20 | $124.20 | 1,530 |
| 2022-11-02 | $126.76 | $126.76 | 5,485 |
| 2022-11-01 | $141.40 | $141.40 | 1,925 |
| 2022-10-31 | $149.60 | $149.60 | 2,240 |
| 2022-10-28 | $160.00 | $160.00 | 5,450 |
| 2022-10-27 | $167.60 | $167.60 | 10,405 |
| 2022-10-26 | $151.20 | $151.20 | 5,960 |
| 2022-10-25 | $169.20 | $169.20 | 47,080 |
| 2022-10-24 | $156.00 | $156.00 | 14,622 |
| 2022-10-21 | $208.00 | $208.00 | 198,716 |
| 2022-10-20 | $131.20 | $131.20 | 241 |
| 2022-10-19 | $128.00 | $128.00 | 386 |
| 2022-10-18 | $127.20 | $127.20 | 508 |
| 2022-10-17 | $127.20 | $127.20 | 189 |
| 2022-10-14 | $118.00 | $118.00 | 329 |
| 2022-10-13 | $110.00 | $110.00 | 232 |
| 2022-10-12 | $108.40 | $108.40 | 200 |
| 2022-10-11 | $103.60 | $103.60 | 118 |
| 2022-10-10 | $103.60 | $103.60 | 103 |
| 2022-10-07 | $107.60 | $107.60 | 187 |
| 2022-10-06 | $108.00 | $108.00 | 308 |
| 2022-10-05 | $116.80 | $116.80 | 145 |
| 2022-10-04 | $114.00 | $114.00 | 113 |
| 2022-10-03 | $107.20 | $107.20 | 226 |
| 2022-09-30 | $116.00 | $116.00 | 110 |
| 2022-09-29 | $116.80 | $116.80 | 193 |
| 2022-09-28 | $120.00 | $120.00 | 635 |
| 2022-09-27 | $107.60 | $107.60 | 662 |
| 2022-09-26 | $100.00 | $100.00 | 584 |
| 2022-09-23 | $110.80 | $110.80 | 763 |
| 2022-09-22 | $108.00 | $108.00 | 1,412 |
| 2022-09-21 | $126.40 | $126.40 | 593 |
| 2022-09-20 | $134.00 | $134.00 | 474 |
| 2022-09-19 | $137.60 | $137.60 | 647 |
| 2022-09-16 | $150.80 | $150.80 | 314 |
| 2022-09-15 | $155.20 | $155.20 | 337 |
| 2022-09-14 | $154.80 | $154.80 | 391 |
| 2022-09-13 | $151.60 | $151.60 | 221 |
| 2022-09-12 | $154.40 | $154.40 | 422 |
| 2022-09-09 | $148.00 | $148.00 | 334 |
| 2022-09-08 | $136.00 | $136.00 | 358 |
| 2022-09-07 | $150.00 | $150.00 | 366 |
| 2022-09-06 | $144.00 | $144.00 | 321 |
| 2022-09-02 | $152.40 | $152.40 | 566 |
| 2022-09-01 | $144.00 | $144.00 | 435 |
| 2022-08-31 | $146.40 | $146.40 | 500 |
| 2022-08-30 | $148.00 | $148.00 | 1,045 |
| 2022-08-29 | $157.60 | $157.60 | 464 |
| 2022-08-26 | $160.00 | $160.00 | 916 |
| 2022-08-25 | $164.00 | $164.00 | 1,504 |
| 2022-08-24 | $167.20 | $167.20 | 260 |
| 2022-08-23 | $160.00 | $160.00 | 1,266 |
| 2022-08-22 | $168.00 | $168.00 | 463 |
| 2022-08-19 | $184.00 | $184.00 | 585 |
| 2022-08-18 | $190.00 | $190.00 | 772 |
| 2022-08-17 | $192.00 | $192.00 | 2,187 |
| 2022-08-16 | $196.00 | $196.00 | 350 |
| 2022-08-15 | $196.00 | $196.00 | 760 |
| 2022-08-12 | $188.40 | $188.40 | 283 |
| 2022-08-11 | $184.00 | $184.00 | 1,633 |
| 2022-08-10 | $184.00 | $184.00 | 660 |
| 2022-08-09 | $188.00 | $188.00 | 603 |
| 2022-08-08 | $183.20 | $183.20 | 1,676 |
| 2022-08-05 | $176.00 | $176.00 | 987 |
| 2022-08-04 | $175.20 | $175.20 | 908 |
| 2022-08-03 | $165.20 | $165.20 | 668 |
| 2022-08-02 | $162.80 | $162.80 | 1,308 |
| 2022-08-01 | $166.40 | $166.40 | 896 |
| 2022-07-29 | $176.00 | $176.00 | 576 |
| 2022-07-28 | $180.00 | $180.00 | 848 |
| 2022-07-27 | $168.00 | $168.00 | 1,354 |
| 2022-07-26 | $169.20 | $169.20 | 853 |
| 2022-07-25 | $168.00 | $168.00 | 2,092 |
| 2022-07-22 | $168.00 | $168.00 | 1,636 |
| 2022-07-21 | $179.60 | $179.60 | 2,601 |
| 2022-07-20 | $191.20 | $191.20 | 6,477 |
| 2022-07-19 | $213.60 | $213.60 | 135,368 |
| 2022-07-18 | $182.40 | $182.40 | 396 |
| 2022-07-15 | $188.00 | $188.00 | 592 |
| 2022-07-14 | $196.00 | $196.00 | 963 |
| 2022-07-13 | $207.20 | $207.20 | 850 |
| 2022-07-12 | $216.00 | $216.00 | 1,798 |
| 2022-07-11 | $194.00 | $194.00 | 314 |
| 2022-07-08 | $202.00 | $202.00 | 548 |
| 2022-07-07 | $204.00 | $204.00 | 554 |
| 2022-07-06 | $208.00 | $208.00 | 248 |
| 2022-07-05 | $199.60 | $199.60 | 491 |
| 2022-07-01 | $192.80 | $192.80 | 346 |
| 2022-06-30 | $194.00 | $194.00 | 736 |
| 2022-06-29 | $204.00 | $204.00 | 3,648 |
| 2022-06-28 | $202.00 | $202.00 | 2,196 |
| 2022-06-27 | $228.00 | $228.00 | 6,643 |
| 2022-06-24 | $204.40 | $204.40 | 892 |
| 2022-06-23 | $223.20 | $223.20 | 436 |
| 2022-06-22 | $214.80 | $214.80 | 941 |
| 2022-06-21 | $230.80 | $230.80 | 538 |
| 2022-06-17 | $236.00 | $236.00 | 1,072 |
| 2022-06-16 | $224.00 | $224.00 | 657 |
| 2022-06-15 | $226.40 | $226.40 | 197 |
| 2022-06-14 | $219.60 | $219.60 | 712 |
| 2022-06-13 | $214.00 | $214.00 | 888 |
| 2022-06-10 | $227.20 | $227.20 | 703 |
| 2022-06-09 | $253.20 | $253.20 | 545 |
| 2022-06-08 | $258.80 | $258.80 | 3,891 |
| 2022-06-07 | $268.00 | $268.00 | 802 |
| 2022-06-06 | $288.00 | $288.00 | 771 |
| 2022-06-03 | $304.00 | $304.00 | 715 |
| 2022-06-02 | $294.80 | $294.80 | 365 |
| 2022-06-01 | $304.00 | $304.00 | 653 |
| 2022-05-31 | $293.60 | $293.60 | 913 |
| 2022-05-27 | $300.00 | $300.00 | 539 |
| 2022-05-26 | $315.20 | $315.20 | 1,024 |
| 2022-05-25 | $311.60 | $311.60 | 506 |
| 2022-05-24 | $308.00 | $308.00 | 448 |
| 2022-05-23 | $344.00 | $344.00 | 1,047 |
| 2022-05-20 | $346.40 | $346.40 | 1,386 |
| 2022-05-19 | $342.40 | $342.40 | 1,098 |
| 2022-05-18 | $324.00 | $324.00 | 641 |
| 2022-05-17 | $316.00 | $316.00 | 648 |
| 2022-05-16 | $300.00 | $300.00 | 240 |
| 2022-05-13 | $298.40 | $298.40 | 249 |
| 2022-05-12 | $292.00 | $292.00 | 361 |
| 2022-05-11 | $282.00 | $282.00 | 346 |
| 2022-05-10 | $288.00 | $288.00 | 337 |
| 2022-05-09 | $304.00 | $304.00 | 215 |
| 2022-05-06 | $329.20 | $329.20 | 504 |
| 2022-05-05 | $353.20 | $353.20 | 458 |
| 2022-05-04 | $358.40 | $358.40 | 335 |
| 2022-05-03 | $356.00 | $356.00 | 168 |
| 2022-05-02 | $336.40 | $336.40 | 436 |
| 2022-04-29 | $356.00 | $356.00 | 336 |
| 2022-04-28 | $350.00 | $350.00 | 234 |
| 2022-04-27 | $376.00 | $376.00 | 141 |
| 2022-04-26 | $373.20 | $373.20 | 155 |
| 2022-04-25 | $384.00 | $384.00 | 253 |
| 2022-04-22 | $382.80 | $382.80 | 432 |
| 2022-04-21 | $388.00 | $388.00 | 405 |
| 2022-04-20 | $389.20 | $389.20 | 564 |
| 2022-04-19 | $400.00 | $400.00 | 774 |
| 2022-04-18 | $376.00 | $376.00 | 1,303 |
| 2022-04-14 | $412.00 | $412.00 | 4,347 |
| 2022-04-13 | $460.00 | $460.00 | 8,243 |
| 2022-04-12 | $456.00 | $456.00 | 10,272 |
| 2022-04-11 | $664.00 | $664.00 | 104,814 |
| 2022-04-08 | $428.00 | $428.00 | 349 |
| 2022-04-07 | $412.00 | $412.00 | 83 |
| 2022-04-06 | $410.00 | $410.00 | 235 |
| 2022-04-05 | $424.00 | $424.00 | 174 |
| 2022-04-04 | $428.00 | $428.00 | 244 |
| 2022-04-01 | $424.00 | $424.00 | 540 |
| 2022-03-31 | $440.00 | $440.00 | 460 |
| 2022-03-30 | $436.00 | $436.00 | 200 |
| 2022-03-29 | $440.00 | $440.00 | 331 |
| 2022-03-28 | $424.00 | $424.00 | 305 |
| 2022-03-25 | $428.00 | $428.00 | 356 |
| 2022-03-24 | $440.00 | $440.00 | 598 |
| 2022-03-23 | $408.00 | $408.00 | 553 |
| 2022-03-22 | $382.80 | $382.80 | 425 |
| 2022-03-21 | $395.20 | $395.20 | 633 |
| 2022-03-18 | $378.80 | $378.80 | 2,717 |
| 2022-03-17 | $364.00 | $364.00 | 989 |
| 2022-03-16 | $334.00 | $334.00 | 446 |
| 2022-03-15 | $334.80 | $334.80 | 866 |
| 2022-03-14 | $343.60 | $343.60 | 4,010 |
| 2022-03-11 | $378.00 | $378.00 | 41,988 |
| 2022-03-10 | $276.40 | $276.40 | 362 |
| 2022-03-09 | $293.60 | $293.60 | 1,252 |
| 2022-03-08 | $286.00 | $286.00 | 2,054 |
| 2022-03-07 | $364.00 | $364.00 | 201 |
| 2022-03-04 | $324.00 | $324.00 | 615 |
| 2022-03-03 | $364.00 | $364.00 | 163 |
| 2022-03-02 | $380.00 | $380.00 | 140 |
| 2022-03-01 | $381.60 | $381.60 | 206 |
| 2022-02-28 | $390.00 | $390.00 | 178 |
| 2022-02-25 | $400.00 | $400.00 | 127 |
| 2022-02-24 | $372.00 | $372.00 | 411 |
| 2022-02-23 | $400.00 | $400.00 | 310 |
| 2022-02-22 | $404.00 | $404.00 | 842 |
| 2022-02-18 | $452.00 | $452.00 | 260 |
| 2022-02-17 | $464.00 | $464.00 | 250 |
| 2022-02-16 | $484.00 | $484.00 | 126 |
| 2022-02-15 | $488.00 | $488.00 | 210 |
| 2022-02-14 | $468.00 | $468.00 | 262 |
| 2022-02-11 | $484.00 | $484.00 | 376 |
| 2022-02-10 | $520.00 | $520.00 | 187 |
| 2022-02-09 | $516.00 | $516.00 | 326 |
| 2022-02-08 | $524.00 | $524.00 | 144 |
| 2022-02-07 | $516.00 | $516.00 | 268 |
| 2022-02-04 | $508.00 | $508.00 | 204 |
| 2022-02-03 | $476.00 | $476.00 | 178 |
| 2022-02-02 | $511.60 | $511.60 | 175 |
| 2022-02-01 | $540.00 | $540.00 | 176 |
| 2022-01-31 | $520.00 | $520.00 | 216 |
| 2022-01-28 | $496.00 | $496.00 | 172 |
| 2022-01-27 | $492.00 | $492.00 | 221 |
| 2022-01-26 | $500.00 | $500.00 | 398 |
| 2022-01-25 | $528.00 | $528.00 | 262 |
| 2022-01-24 | $516.00 | $516.00 | 776 |
| 2022-01-21 | $536.00 | $536.00 | 3,348 |
| 2022-01-20 | $584.00 | $584.00 | 760 |
| 2022-01-19 | $604.00 | $604.00 | 472 |
| 2022-01-18 | $620.00 | $620.00 | 345 |
| 2022-01-14 | $660.00 | $660.00 | 204 |
| 2022-01-13 | $628.00 | $628.00 | 865 |
| 2022-01-12 | $696.00 | $696.00 | 269 |
| 2022-01-11 | $728.00 | $728.00 | 522 |
| 2022-01-10 | $708.00 | $708.00 | 837 |
| 2022-01-07 | $700.00 | $700.00 | 427 |
| 2022-01-06 | $700.00 | $700.00 | 666 |
| 2022-01-05 | $700.00 | $700.00 | 882 |
| 2022-01-04 | $744.00 | $744.00 | 813 |
| 2022-01-03 | $768.00 | $768.00 | 1,646 |