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
- 2021-02-09 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 | $54.30 | $54.30 | 12,052 |
| 2022-12-29 | $53.70 | $53.70 | 6,567 |
| 2022-12-28 | $51.90 | $51.90 | 6,609 |
| 2022-12-27 | $51.30 | $51.30 | 12,077 |
| 2022-12-23 | $53.70 | $53.70 | 5,644 |
| 2022-12-22 | $54.30 | $54.30 | 11,256 |
| 2022-12-21 | $55.20 | $55.20 | 11,400 |
| 2022-12-20 | $58.80 | $58.80 | 12,921 |
| 2022-12-19 | $55.80 | $55.80 | 26,453 |
| 2022-12-16 | $64.80 | $64.80 | 30,231 |
| 2022-12-15 | $59.40 | $59.40 | 12,955 |
| 2022-12-14 | $58.20 | $58.20 | 8,865 |
| 2022-12-13 | $57.60 | $57.60 | 8,332 |
| 2022-12-12 | $57.60 | $57.60 | 7,452 |
| 2022-12-09 | $56.40 | $56.40 | 8,525 |
| 2022-12-08 | $57.60 | $57.60 | 5,818 |
| 2022-12-07 | $58.50 | $58.50 | 6,726 |
| 2022-12-06 | $58.50 | $58.50 | 5,608 |
| 2022-12-05 | $62.70 | $62.70 | 10,297 |
| 2022-12-02 | $62.70 | $62.70 | 6,881 |
| 2022-12-01 | $64.20 | $64.20 | 15,602 |
| 2022-11-30 | $66.60 | $66.60 | 24,585 |
| 2022-11-29 | $57.90 | $57.90 | 7,469 |
| 2022-11-28 | $55.80 | $55.80 | 9,186 |
| 2022-11-25 | $59.70 | $59.70 | 8,620 |
| 2022-11-23 | $57.60 | $57.60 | 8,937 |
| 2022-11-22 | $55.80 | $55.80 | 16,572 |
| 2022-11-21 | $54.30 | $54.30 | 9,492 |
| 2022-11-18 | $53.70 | $53.70 | 11,500 |
| 2022-11-17 | $54.90 | $54.90 | 12,943 |
| 2022-11-16 | $57.00 | $57.00 | 20,790 |
| 2022-11-15 | $58.80 | $58.80 | 18,688 |
| 2022-11-14 | $57.60 | $57.60 | 25,792 |
| 2022-11-11 | $63.60 | $63.60 | 22,970 |
| 2022-11-10 | $62.70 | $62.70 | 26,064 |
| 2022-11-09 | $56.10 | $56.10 | 22,572 |
| 2022-11-08 | $60.60 | $60.60 | 13,520 |
| 2022-11-07 | $62.10 | $62.10 | 18,918 |
| 2022-11-04 | $62.10 | $62.10 | 15,136 |
| 2022-11-03 | $61.20 | $61.20 | 14,540 |
| 2022-11-02 | $62.10 | $62.10 | 35,820 |
| 2022-11-01 | $67.50 | $67.50 | 21,734 |
| 2022-10-31 | $67.80 | $67.80 | 18,639 |
| 2022-10-28 | $66.90 | $66.90 | 13,403 |
| 2022-10-27 | $64.50 | $64.50 | 13,024 |
| 2022-10-26 | $64.50 | $64.50 | 25,722 |
| 2022-10-25 | $66.00 | $66.00 | 25,059 |
| 2022-10-24 | $60.00 | $60.00 | 43,917 |
| 2022-10-21 | $60.90 | $60.90 | 26,330 |
| 2022-10-20 | $62.10 | $62.10 | 15,332 |
| 2022-10-19 | $63.00 | $63.00 | 12,112 |
| 2022-10-18 | $61.80 | $61.80 | 29,824 |
| 2022-10-17 | $61.80 | $61.80 | 24,383 |
| 2022-10-14 | $61.50 | $61.50 | 37,662 |
| 2022-10-13 | $63.90 | $63.90 | 37,053 |
| 2022-10-12 | $61.80 | $61.80 | 43,927 |
| 2022-10-11 | $67.20 | $67.20 | 42,355 |
| 2022-10-10 | $73.80 | $73.80 | 18,998 |
| 2022-10-07 | $76.20 | $76.20 | 28,993 |
| 2022-10-06 | $83.40 | $83.40 | 23,882 |
| 2022-10-05 | $86.10 | $86.10 | 26,058 |
| 2022-10-04 | $86.40 | $86.40 | 54,233 |
| 2022-10-03 | $87.00 | $87.00 | 27,928 |
| 2022-09-30 | $91.80 | $91.80 | 12,701 |
| 2022-09-29 | $91.80 | $91.80 | 21,606 |
| 2022-09-28 | $102.00 | $102.00 | 14,151 |
| 2022-09-27 | $97.20 | $97.20 | 15,290 |
| 2022-09-26 | $94.50 | $94.50 | 29,629 |
| 2022-09-23 | $101.10 | $101.10 | 33,084 |
| 2022-09-22 | $108.30 | $108.30 | 36,319 |
| 2022-09-21 | $120.00 | $120.00 | 60,451 |
| 2022-09-20 | $126.30 | $126.30 | 73,983 |
| 2022-09-19 | $120.90 | $120.90 | 146,740 |
| 2022-09-16 | $109.50 | $109.50 | 95,344 |
| 2022-09-15 | $98.10 | $98.10 | 52,187 |
| 2022-09-14 | $93.30 | $93.30 | 14,444 |
| 2022-09-13 | $89.40 | $89.40 | 19,417 |
| 2022-09-12 | $93.90 | $93.90 | 35,621 |
| 2022-09-09 | $90.30 | $90.30 | 20,761 |
| 2022-09-08 | $87.30 | $87.30 | 16,172 |
| 2022-09-07 | $87.60 | $87.60 | 29,970 |
| 2022-09-06 | $85.50 | $85.50 | 20,713 |
| 2022-09-02 | $88.50 | $88.50 | 19,159 |
| 2022-09-01 | $93.00 | $93.00 | 19,554 |
| 2022-08-31 | $94.20 | $94.20 | 22,275 |
| 2022-08-30 | $90.90 | $90.90 | 28,636 |
| 2022-08-29 | $83.40 | $83.40 | 14,053 |
| 2022-08-26 | $81.60 | $81.60 | 11,823 |
| 2022-08-25 | $86.70 | $86.70 | 12,485 |
| 2022-08-24 | $85.20 | $85.20 | 10,544 |
| 2022-08-23 | $82.50 | $82.50 | 14,604 |
| 2022-08-22 | $78.90 | $78.90 | 18,224 |
| 2022-08-19 | $83.10 | $83.10 | 18,806 |
| 2022-08-18 | $87.60 | $87.60 | 23,440 |
| 2022-08-17 | $91.80 | $91.80 | 23,405 |
| 2022-08-16 | $93.30 | $93.30 | 18,485 |
| 2022-08-15 | $93.90 | $93.90 | 30,187 |
| 2022-08-12 | $94.80 | $94.80 | 45,994 |
| 2022-08-11 | $90.00 | $90.00 | 60,919 |
| 2022-08-10 | $89.40 | $89.40 | 33,338 |
| 2022-08-09 | $81.90 | $81.90 | 32,375 |
| 2022-08-08 | $89.10 | $89.10 | 39,984 |
| 2022-08-05 | $87.60 | $87.60 | 27,607 |
| 2022-08-04 | $84.00 | $84.00 | 34,980 |
| 2022-08-03 | $82.50 | $82.50 | 29,467 |
| 2022-08-02 | $79.80 | $79.80 | 33,146 |
| 2022-08-01 | $79.50 | $79.50 | 26,328 |
| 2022-07-29 | $81.90 | $81.90 | 42,411 |
| 2022-07-28 | $78.00 | $78.00 | 54,941 |
| 2022-07-27 | $78.90 | $78.90 | 30,491 |
| 2022-07-26 | $78.00 | $78.00 | 41,863 |
| 2022-07-25 | $85.20 | $85.20 | 19,211 |
| 2022-07-22 | $86.40 | $86.40 | 37,860 |
| 2022-07-21 | $94.20 | $94.20 | 45,865 |
| 2022-07-20 | $91.20 | $91.20 | 40,784 |
| 2022-07-19 | $92.70 | $92.70 | 107,538 |
| 2022-07-18 | $88.50 | $88.50 | 1,682,352 |
| 2022-07-15 | $78.90 | $78.90 | 19,910 |
| 2022-07-14 | $77.70 | $77.70 | 19,212 |
| 2022-07-13 | $77.70 | $77.70 | 22,280 |
| 2022-07-12 | $82.20 | $82.20 | 39,472 |
| 2022-07-11 | $75.30 | $75.30 | 35,467 |
| 2022-07-08 | $81.60 | $81.60 | 49,162 |
| 2022-07-07 | $83.70 | $83.70 | 44,154 |
| 2022-07-06 | $80.40 | $80.40 | 79,233 |
| 2022-07-05 | $79.20 | $79.20 | 59,988 |
| 2022-07-01 | $70.20 | $70.20 | 75,642 |
| 2022-06-30 | $75.60 | $75.60 | 68,264 |
| 2022-06-29 | $72.60 | $72.60 | 52,854 |
| 2022-06-28 | $71.40 | $71.40 | 87,874 |
| 2022-06-27 | $75.60 | $75.60 | 84,639 |
| 2022-06-24 | $75.60 | $75.60 | 331,790 |
| 2022-06-23 | $75.90 | $75.90 | 524,638 |
| 2022-06-22 | $97.20 | $97.20 | 562,886 |
| 2022-06-21 | $84.90 | $84.90 | 1,014,123 |
| 2022-06-17 | $86.70 | $86.70 | 1,225,933 |
| 2022-06-16 | $119.70 | $119.70 | 7,214,562 |
| 2022-06-15 | $34.80 | $34.80 | 33,135 |
| 2022-06-14 | $36.00 | $36.00 | 14,836 |
| 2022-06-13 | $38.40 | $38.40 | 13,991 |
| 2022-06-10 | $41.70 | $41.70 | 17,010 |
| 2022-06-09 | $43.50 | $43.50 | 25,226 |
| 2022-06-08 | $46.50 | $46.50 | 28,994 |
| 2022-06-07 | $45.30 | $45.30 | 29,354 |
| 2022-06-06 | $42.30 | $42.30 | 21,950 |
| 2022-06-03 | $43.20 | $43.20 | 23,799 |
| 2022-06-02 | $40.20 | $40.20 | 16,780 |
| 2022-06-01 | $39.00 | $39.00 | 17,516 |
| 2022-05-31 | $40.80 | $40.80 | 25,161 |
| 2022-05-27 | $44.70 | $44.70 | 20,890 |
| 2022-05-26 | $41.70 | $41.70 | 20,204 |
| 2022-05-25 | $41.40 | $41.40 | 21,068 |
| 2022-05-24 | $40.80 | $40.80 | 28,660 |
| 2022-05-23 | $42.00 | $42.00 | 48,168 |
| 2022-05-20 | $45.00 | $45.00 | 91,359 |
| 2022-05-19 | $51.00 | $51.00 | 23,306 |
| 2022-05-18 | $49.80 | $49.80 | 23,814 |
| 2022-05-17 | $51.60 | $51.60 | 28,597 |
| 2022-05-16 | $46.50 | $46.50 | 46,814 |
| 2022-05-13 | $50.70 | $50.70 | 29,964 |
| 2022-05-12 | $50.70 | $50.70 | 29,063 |
| 2022-05-11 | $50.10 | $50.10 | 18,438 |
| 2022-05-10 | $55.20 | $55.20 | 25,619 |
| 2022-05-09 | $56.40 | $56.40 | 42,013 |
| 2022-05-06 | $57.90 | $57.90 | 21,765 |
| 2022-05-05 | $57.90 | $57.90 | 19,541 |
| 2022-05-04 | $59.10 | $59.10 | 32,976 |
| 2022-05-03 | $54.60 | $54.60 | 35,439 |
| 2022-05-02 | $57.00 | $57.00 | 48,722 |
| 2022-04-29 | $58.50 | $58.50 | 23,843 |
| 2022-04-28 | $59.40 | $59.40 | 36,234 |
| 2022-04-27 | $59.10 | $59.10 | 21,056 |
| 2022-04-26 | $59.10 | $59.10 | 27,723 |
| 2022-04-25 | $62.40 | $62.40 | 35,655 |
| 2022-04-22 | $61.20 | $61.20 | 37,100 |
| 2022-04-21 | $61.50 | $61.50 | 47,173 |
| 2022-04-20 | $66.30 | $66.30 | 43,998 |
| 2022-04-19 | $70.80 | $70.80 | 35,719 |
| 2022-04-18 | $68.40 | $68.40 | 34,215 |
| 2022-04-14 | $70.20 | $70.20 | 42,553 |
| 2022-04-13 | $73.80 | $73.80 | 52,111 |
| 2022-04-12 | $70.50 | $70.50 | 81,988 |
| 2022-04-11 | $80.55 | $80.55 | 97,369 |
| 2022-04-08 | $88.50 | $88.50 | 312,759 |
| 2022-04-07 | $99.00 | $99.00 | 642,519 |
| 2022-04-06 | $108.90 | $108.90 | 5,404,318 |
| 2022-04-05 | $60.60 | $60.60 | 43,812 |
| 2022-04-04 | $66.30 | $66.30 | 41,662 |
| 2022-04-01 | $66.00 | $66.00 | 41,764 |
| 2022-03-31 | $69.60 | $69.60 | 43,248 |
| 2022-03-30 | $75.30 | $75.30 | 169,592 |
| 2022-03-29 | $71.40 | $71.40 | 33,000 |
| 2022-03-28 | $67.50 | $67.50 | 63,683 |
| 2022-03-25 | $71.55 | $71.55 | 38,667 |
| 2022-03-24 | $72.30 | $72.30 | 123,683 |
| 2022-03-23 | $85.20 | $85.20 | 18,380 |
| 2022-03-22 | $89.40 | $89.40 | 14,916 |
| 2022-03-21 | $89.10 | $89.10 | 18,580 |
| 2022-03-18 | $88.20 | $88.20 | 73,604 |
| 2022-03-17 | $94.20 | $94.20 | 19,958 |
| 2022-03-16 | $90.30 | $90.30 | 13,335 |
| 2022-03-15 | $85.80 | $85.80 | 11,945 |
| 2022-03-14 | $86.70 | $86.70 | 21,536 |
| 2022-03-11 | $90.00 | $90.00 | 17,625 |
| 2022-03-10 | $93.30 | $93.30 | 18,680 |
| 2022-03-09 | $90.00 | $90.00 | 28,129 |
| 2022-03-08 | $87.00 | $87.00 | 32,171 |
| 2022-03-07 | $74.70 | $74.70 | 34,032 |
| 2022-03-04 | $64.20 | $64.20 | 28,948 |
| 2022-03-03 | $72.90 | $72.90 | 18,364 |
| 2022-03-02 | $78.30 | $78.30 | 13,408 |
| 2022-03-01 | $79.80 | $79.80 | 19,410 |
| 2022-02-28 | $77.70 | $77.70 | 45,613 |
| 2022-02-25 | $82.50 | $82.50 | 27,766 |
| 2022-02-24 | $78.60 | $78.60 | 47,125 |
| 2022-02-23 | $83.70 | $83.70 | 25,323 |
| 2022-02-22 | $91.20 | $91.20 | 38,022 |
| 2022-02-18 | $90.00 | $90.00 | 25,065 |
| 2022-02-17 | $95.40 | $95.40 | 25,912 |
| 2022-02-16 | $101.10 | $101.10 | 33,790 |
| 2022-02-15 | $112.50 | $112.50 | 20,511 |
| 2022-02-14 | $106.80 | $106.80 | 15,057 |
| 2022-02-11 | $111.30 | $111.30 | 12,902 |
| 2022-02-10 | $113.40 | $113.40 | 13,825 |
| 2022-02-09 | $120.60 | $120.60 | 14,100 |
| 2022-02-08 | $116.10 | $116.10 | 10,503 |
| 2022-02-07 | $118.20 | $118.20 | 7,525 |
| 2022-02-04 | $121.20 | $121.20 | 4,430 |
| 2022-02-03 | $118.20 | $118.20 | 9,894 |
| 2022-02-02 | $124.50 | $124.50 | 7,443 |
| 2022-02-01 | $132.30 | $132.30 | 7,281 |
| 2022-01-31 | $127.20 | $127.20 | 17,823 |
| 2022-01-28 | $120.00 | $120.00 | 11,044 |
| 2022-01-27 | $117.00 | $117.00 | 11,274 |
| 2022-01-26 | $127.20 | $127.20 | 27,159 |
| 2022-01-25 | $136.50 | $136.50 | 9,177 |
| 2022-01-24 | $136.20 | $136.20 | 19,757 |
| 2022-01-21 | $138.00 | $138.00 | 13,587 |
| 2022-01-20 | $143.70 | $143.70 | 43,241 |
| 2022-01-19 | $143.40 | $143.40 | 14,682 |
| 2022-01-18 | $154.20 | $154.20 | 10,302 |
| 2022-01-14 | $158.70 | $158.70 | 8,504 |
| 2022-01-13 | $159.00 | $159.00 | 13,694 |
| 2022-01-12 | $166.50 | $166.50 | 13,993 |
| 2022-01-11 | $177.30 | $177.30 | 5,128 |
| 2022-01-10 | $173.70 | $173.70 | 11,548 |
| 2022-01-07 | $190.50 | $190.50 | 4,875 |
| 2022-01-06 | $190.50 | $190.50 | 5,804 |
| 2022-01-05 | $191.40 | $191.40 | 10,125 |
| 2022-01-04 | $200.70 | $200.70 | 8,587 |
| 2022-01-03 | $207.00 | $207.00 | 7,160 |