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
- 2022-05-13 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 | $47.70 | $47.70 | 526 |
| 2022-12-29 | $44.80 | $44.80 | 355 |
| 2022-12-28 | $43.00 | $43.00 | 410 |
| 2022-12-27 | $43.00 | $43.00 | 74 |
| 2022-12-23 | $48.60 | $48.60 | 13 |
| 2022-12-22 | $42.10 | $42.10 | 374 |
| 2022-12-21 | $46.10 | $46.10 | 95 |
| 2022-12-20 | $45.40 | $45.40 | 88 |
| 2022-12-19 | $45.00 | $45.00 | 548 |
| 2022-12-16 | $50.40 | $50.40 | 5 |
| 2022-12-15 | $48.00 | $48.00 | 242 |
| 2022-12-14 | $52.00 | $52.00 | 50 |
| 2022-12-13 | $51.30 | $51.30 | 42 |
| 2022-12-12 | $50.00 | $50.00 | 1,021 |
| 2022-12-09 | $54.00 | $54.00 | 492 |
| 2022-12-08 | $56.70 | $56.70 | 124 |
| 2022-12-07 | $55.00 | $55.00 | 275 |
| 2022-12-06 | $58.50 | $58.50 | 81 |
| 2022-12-05 | $60.00 | $60.00 | 152 |
| 2022-12-02 | $60.00 | $60.00 | 8 |
| 2022-12-01 | $58.10 | $58.10 | 180 |
| 2022-11-30 | $57.80 | $57.80 | 253 |
| 2022-11-29 | $59.00 | $59.00 | 342 |
| 2022-11-28 | $65.00 | $65.00 | 128 |
| 2022-11-25 | $60.60 | $60.60 | 155 |
| 2022-11-23 | $68.50 | $68.50 | 727 |
| 2022-11-22 | $59.10 | $59.10 | 2,543 |
| 2022-11-21 | $55.00 | $55.00 | 201 |
| 2022-11-18 | $60.00 | $60.00 | 137 |
| 2022-11-17 | $58.00 | $58.00 | 223 |
| 2022-11-16 | $53.00 | $53.00 | 743 |
| 2022-11-15 | $62.20 | $62.20 | 169 |
| 2022-11-14 | $61.00 | $61.00 | 439 |
| 2022-11-11 | $79.00 | $79.00 | 526 |
| 2022-11-10 | $69.00 | $69.00 | 280 |
| 2022-11-09 | $63.20 | $63.20 | 207 |
| 2022-11-08 | $64.50 | $64.50 | 329 |
| 2022-11-07 | $66.00 | $66.00 | 31 |
| 2022-11-04 | $66.00 | $66.00 | 44 |
| 2022-11-03 | $66.00 | $66.00 | 228 |
| 2022-11-02 | $63.20 | $63.20 | 372 |
| 2022-11-01 | $65.10 | $65.10 | 266 |
| 2022-10-31 | $66.40 | $66.40 | 1,206 |
| 2022-10-28 | $72.50 | $72.50 | 43 |
| 2022-10-27 | $77.00 | $77.00 | 17 |
| 2022-10-26 | $68.00 | $68.00 | 48 |
| 2022-10-25 | $73.00 | $73.00 | 411 |
| 2022-10-24 | $67.10 | $67.10 | 226 |
| 2022-10-21 | $68.00 | $68.00 | 16 |
| 2022-10-20 | $70.00 | $70.00 | 635 |
| 2022-10-19 | $75.00 | $75.00 | 123 |
| 2022-10-18 | $83.80 | $83.80 | 120 |
| 2022-10-17 | $78.30 | $78.30 | 53 |
| 2022-10-14 | $84.00 | $84.00 | 23 |
| 2022-10-13 | $81.80 | $81.80 | 20 |
| 2022-10-12 | $82.00 | $82.00 | 136 |
| 2022-10-11 | $84.70 | $84.70 | 607 |
| 2022-10-10 | $76.00 | $76.00 | 307 |
| 2022-10-07 | $79.00 | $79.00 | 202 |
| 2022-10-06 | $82.10 | $82.10 | 188 |
| 2022-10-05 | $85.00 | $85.00 | 82 |
| 2022-10-04 | $89.90 | $89.90 | 64 |
| 2022-10-03 | $90.00 | $90.00 | 169 |
| 2022-09-30 | $87.50 | $87.50 | 189 |
| 2022-09-29 | $83.50 | $83.50 | 172 |
| 2022-09-28 | $83.00 | $83.00 | 52 |
| 2022-09-27 | $85.20 | $85.20 | 107 |
| 2022-09-26 | $81.00 | $81.00 | 203 |
| 2022-09-23 | $84.60 | $84.60 | 1,097 |
| 2022-09-22 | $96.80 | $96.80 | 943 |
| 2022-09-21 | $117.00 | $117.00 | 363 |
| 2022-09-20 | $118.00 | $118.00 | 313 |
| 2022-09-19 | $120.00 | $120.00 | 228 |
| 2022-09-16 | $123.00 | $123.00 | 413 |
| 2022-09-15 | $125.00 | $125.00 | 165 |
| 2022-09-14 | $123.00 | $123.00 | 233 |
| 2022-09-13 | $129.00 | $129.00 | 136 |
| 2022-09-12 | $127.00 | $127.00 | 123 |
| 2022-09-09 | $129.00 | $129.00 | 286 |
| 2022-09-08 | $121.00 | $121.00 | 334 |
| 2022-09-07 | $125.00 | $125.00 | 638 |
| 2022-09-06 | $119.00 | $119.00 | 442 |
| 2022-09-02 | $122.00 | $122.00 | 412 |
| 2022-09-01 | $130.00 | $130.00 | 571 |
| 2022-08-31 | $130.00 | $130.00 | 2,252 |
| 2022-08-30 | $119.00 | $119.00 | 4,402 |
| 2022-08-29 | $131.00 | $131.00 | 13,209 |
| 2022-08-26 | $134.00 | $134.00 | 162 |
| 2022-08-25 | $136.00 | $136.00 | 321 |
| 2022-08-24 | $137.00 | $137.00 | 227 |
| 2022-08-23 | $136.00 | $136.00 | 392 |
| 2022-08-22 | $135.00 | $135.00 | 595 |
| 2022-08-19 | $133.00 | $133.00 | 489 |
| 2022-08-18 | $137.00 | $137.00 | 2,599 |
| 2022-08-17 | $132.00 | $132.00 | 345 |
| 2022-08-16 | $139.00 | $139.00 | 386 |
| 2022-08-15 | $137.00 | $137.00 | 631 |
| 2022-08-12 | $133.00 | $133.00 | 2,968 |
| 2022-08-11 | $144.00 | $144.00 | 916 |
| 2022-08-10 | $147.00 | $147.00 | 1,074 |
| 2022-08-09 | $139.00 | $139.00 | 1,785 |
| 2022-08-08 | $153.00 | $153.00 | 1,244 |
| 2022-08-05 | $157.00 | $157.00 | 2,640 |
| 2022-08-04 | $157.00 | $157.00 | 1,343 |
| 2022-08-03 | $155.00 | $155.00 | 5,031 |
| 2022-08-02 | $150.50 | $150.50 | 1,388 |
| 2022-08-01 | $160.00 | $160.00 | 1,349 |
| 2022-07-29 | $152.00 | $152.00 | 2,118 |
| 2022-07-28 | $149.00 | $149.00 | 808 |
| 2022-07-27 | $131.00 | $131.00 | 368 |
| 2022-07-26 | $137.00 | $137.00 | 204 |
| 2022-07-25 | $137.00 | $137.00 | 545 |
| 2022-07-22 | $136.00 | $136.00 | 186 |
| 2022-07-21 | $135.00 | $135.00 | 685 |
| 2022-07-20 | $133.00 | $133.00 | 1,206 |
| 2022-07-19 | $128.00 | $128.00 | 1,037 |
| 2022-07-18 | $128.00 | $128.00 | 627 |
| 2022-07-15 | $132.00 | $132.00 | 1,165 |
| 2022-07-14 | $136.00 | $136.00 | 596 |
| 2022-07-13 | $142.00 | $142.00 | 1,169 |
| 2022-07-12 | $161.00 | $161.00 | 2,722 |
| 2022-07-11 | $189.00 | $189.00 | 1,010 |
| 2022-07-08 | $186.00 | $186.00 | 1,423 |
| 2022-07-07 | $170.00 | $170.00 | 1,101 |
| 2022-07-06 | $176.50 | $176.50 | 182 |
| 2022-07-05 | $179.00 | $179.00 | 832 |
| 2022-07-01 | $166.00 | $166.00 | 1,387 |
| 2022-06-30 | $167.00 | $167.00 | 1,208 |
| 2022-06-29 | $170.00 | $170.00 | 564 |
| 2022-06-28 | $166.00 | $166.00 | 906 |
| 2022-06-27 | $157.00 | $157.00 | 686 |
| 2022-06-24 | $165.00 | $165.00 | 756 |
| 2022-06-23 | $174.00 | $174.00 | 2,590 |
| 2022-06-22 | $189.00 | $189.00 | 3,423 |
| 2022-06-21 | $170.00 | $170.00 | 1,434 |
| 2022-06-17 | $152.00 | $152.00 | 1,136 |
| 2022-06-16 | $169.00 | $169.00 | 1,375 |
| 2022-06-15 | $171.00 | $171.00 | 4,784 |
| 2022-06-14 | $161.00 | $161.00 | 3,203 |
| 2022-06-13 | $140.00 | $140.00 | 1,693 |
| 2022-06-10 | $135.30 | $135.30 | 706 |
| 2022-06-09 | $144.00 | $144.00 | 619 |
| 2022-06-08 | $144.00 | $144.00 | 1,356 |
| 2022-06-07 | $136.00 | $136.00 | 422 |
| 2022-06-06 | $135.00 | $135.00 | 2,182 |
| 2022-06-03 | $144.00 | $144.00 | 325 |
| 2022-06-02 | $142.00 | $142.00 | 465 |
| 2022-06-01 | $143.00 | $143.00 | 1,213 |
| 2022-05-31 | $145.00 | $145.00 | 418 |
| 2022-05-27 | $142.00 | $142.00 | 784 |
| 2022-05-26 | $145.00 | $145.00 | 1,390 |
| 2022-05-25 | $140.00 | $140.00 | 1,889 |
| 2022-05-24 | $133.00 | $133.00 | 2,528 |
| 2022-05-23 | $147.00 | $147.00 | 2,413 |
| 2022-05-20 | $151.00 | $151.00 | 4,659 |
| 2022-05-19 | $159.00 | $159.00 | 7,349 |
| 2022-05-18 | $184.00 | $184.00 | 3,032 |
| 2022-05-17 | $195.00 | $195.00 | 11,442 |
| 2022-05-16 | $195.00 | $195.00 | 8,747 |
| 2022-05-13 | $240.00 | $240.00 | 39,227 |