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
- 2022-03-08 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 | $62.00 | $62.00 | 0 |
| 2022-12-29 | $62.00 | $62.00 | 1,507 |
| 2022-12-28 | $58.75 | $58.75 | 446 |
| 2022-12-27 | $60.00 | $60.00 | 0 |
| 2022-12-23 | $60.00 | $60.00 | 2,199 |
| 2022-12-22 | $62.50 | $62.50 | 0 |
| 2022-12-21 | $62.50 | $62.50 | 531 |
| 2022-12-20 | $62.00 | $62.00 | 0 |
| 2022-12-19 | $62.00 | $62.00 | 0 |
| 2022-12-16 | $62.00 | $62.00 | 0 |
| 2022-12-15 | $62.00 | $62.00 | 0 |
| 2022-12-14 | $62.00 | $62.00 | 0 |
| 2022-12-13 | $62.00 | $62.00 | 0 |
| 2022-12-12 | $62.00 | $62.00 | 0 |
| 2022-12-09 | $62.00 | $62.00 | 219 |
| 2022-12-08 | $62.15 | $62.15 | 0 |
| 2022-12-07 | $62.15 | $62.15 | 0 |
| 2022-12-06 | $62.15 | $62.15 | 0 |
| 2022-12-05 | $62.15 | $62.15 | 0 |
| 2022-12-02 | $62.15 | $62.15 | 0 |
| 2022-12-01 | $62.15 | $62.15 | 0 |
| 2022-11-30 | $62.15 | $62.15 | 0 |
| 2022-11-29 | $62.15 | $62.15 | 0 |
| 2022-11-28 | $62.15 | $62.15 | 0 |
| 2022-11-25 | $62.15 | $62.15 | 0 |
| 2022-11-23 | $62.15 | $62.15 | 0 |
| 2022-11-22 | $62.15 | $62.15 | 295 |
| 2022-11-21 | $67.00 | $67.00 | 0 |
| 2022-11-18 | $67.00 | $67.00 | 0 |
| 2022-11-17 | $67.00 | $67.00 | 300 |
| 2022-11-16 | $69.00 | $69.00 | 1,328 |
| 2022-11-15 | $61.05 | $61.05 | 0 |
| 2022-11-14 | $61.05 | $61.05 | 0 |
| 2022-11-11 | $61.05 | $61.05 | 0 |
| 2022-11-10 | $61.05 | $61.05 | 0 |
| 2022-11-09 | $61.05 | $61.05 | 0 |
| 2022-11-08 | $61.05 | $61.05 | 0 |
| 2022-11-07 | $61.05 | $61.05 | 0 |
| 2022-11-04 | $61.05 | $61.05 | 0 |
| 2022-11-03 | $61.05 | $61.05 | 0 |
| 2022-11-02 | $61.05 | $61.05 | 0 |
| 2022-11-01 | $61.05 | $61.05 | 0 |
| 2022-10-31 | $61.05 | $61.05 | 0 |
| 2022-10-28 | $61.05 | $61.05 | 0 |
| 2022-10-27 | $61.05 | $61.05 | 142 |
| 2022-10-26 | $60.00 | $60.00 | 0 |
| 2022-10-25 | $60.00 | $60.00 | 567 |
| 2022-10-24 | $50.00 | $50.00 | 0 |
| 2022-10-21 | $50.00 | $50.00 | 0 |
| 2022-10-20 | $50.00 | $50.00 | 0 |
| 2022-10-19 | $50.00 | $50.00 | 0 |
| 2022-10-18 | $50.00 | $50.00 | 0 |
| 2022-10-17 | $50.00 | $50.00 | 0 |
| 2022-10-14 | $50.00 | $50.00 | 0 |
| 2022-10-13 | $50.00 | $50.00 | 0 |
| 2022-10-12 | $50.00 | $50.00 | 0 |
| 2022-10-11 | $50.00 | $50.00 | 0 |
| 2022-10-10 | $50.00 | $50.00 | 0 |
| 2022-10-07 | $50.00 | $50.00 | 0 |
| 2022-10-06 | $50.00 | $50.00 | 0 |
| 2022-10-05 | $50.00 | $50.00 | 0 |
| 2022-10-04 | $50.00 | $50.00 | 0 |
| 2022-10-03 | $50.00 | $50.00 | 337 |
| 2022-09-30 | $55.00 | $55.00 | 0 |
| 2022-09-29 | $55.00 | $55.00 | 0 |
| 2022-09-28 | $55.00 | $55.00 | 0 |
| 2022-09-27 | $55.00 | $55.00 | 0 |
| 2022-09-26 | $55.00 | $55.00 | 0 |
| 2022-09-23 | $55.00 | $55.00 | 425 |
| 2022-09-22 | $67.00 | $67.00 | 0 |
| 2022-09-21 | $67.00 | $67.00 | 0 |
| 2022-09-20 | $67.00 | $67.00 | 0 |
| 2022-09-19 | $67.00 | $67.00 | 0 |
| 2022-09-16 | $67.00 | $67.00 | 0 |
| 2022-09-15 | $67.00 | $67.00 | 0 |
| 2022-09-14 | $67.00 | $67.00 | 0 |
| 2022-09-13 | $67.00 | $67.00 | 0 |
| 2022-09-12 | $67.00 | $67.00 | 0 |
| 2022-09-09 | $67.00 | $67.00 | 149 |
| 2022-09-08 | $72.50 | $72.50 | 0 |
| 2022-09-07 | $72.50 | $72.50 | 0 |
| 2022-09-06 | $72.50 | $72.50 | 0 |
| 2022-09-02 | $72.50 | $72.50 | 0 |
| 2022-09-01 | $72.50 | $72.50 | 0 |
| 2022-08-31 | $72.50 | $72.50 | 0 |
| 2022-08-30 | $72.50 | $72.50 | 0 |
| 2022-08-29 | $72.50 | $72.50 | 0 |
| 2022-08-26 | $72.50 | $72.50 | 0 |
| 2022-08-25 | $72.50 | $72.50 | 197 |
| 2022-08-24 | $88.25 | $88.25 | 0 |
| 2022-08-23 | $88.25 | $88.25 | 0 |
| 2022-08-22 | $88.25 | $88.25 | 0 |
| 2022-08-19 | $88.25 | $88.25 | 0 |
| 2022-08-18 | $88.25 | $88.25 | 0 |
| 2022-08-17 | $88.25 | $88.25 | 0 |
| 2022-08-16 | $88.25 | $88.25 | 0 |
| 2022-08-15 | $88.25 | $88.25 | 0 |
| 2022-08-12 | $88.25 | $88.25 | 0 |
| 2022-08-11 | $88.25 | $88.25 | 0 |
| 2022-08-10 | $88.25 | $88.25 | 0 |
| 2022-08-09 | $88.25 | $88.25 | 0 |
| 2022-08-08 | $88.25 | $88.25 | 0 |
| 2022-08-05 | $88.25 | $88.25 | 0 |
| 2022-08-04 | $88.25 | $88.25 | 245 |
| 2022-08-03 | $83.50 | $83.50 | 271 |
| 2022-08-02 | $76.00 | $76.00 | 0 |
| 2022-08-01 | $76.00 | $76.00 | 150 |
| 2022-07-29 | $88.25 | $88.25 | 0 |
| 2022-07-28 | $88.25 | $88.25 | 0 |
| 2022-07-27 | $88.25 | $88.25 | 0 |
| 2022-07-26 | $88.25 | $88.25 | 0 |
| 2022-07-25 | $88.25 | $88.25 | 0 |
| 2022-07-22 | $88.25 | $88.25 | 0 |
| 2022-07-21 | $88.25 | $88.25 | 0 |
| 2022-07-20 | $88.25 | $88.25 | 0 |
| 2022-07-19 | $88.25 | $88.25 | 0 |
| 2022-07-18 | $88.25 | $88.25 | 0 |
| 2022-07-15 | $88.25 | $88.25 | 0 |
| 2022-07-14 | $88.25 | $88.25 | 0 |
| 2022-07-13 | $88.25 | $88.25 | 0 |
| 2022-07-12 | $88.25 | $88.25 | 0 |
| 2022-07-11 | $88.25 | $88.25 | 0 |
| 2022-07-08 | $88.25 | $88.25 | 0 |
| 2022-07-07 | $88.25 | $88.25 | 0 |
| 2022-07-06 | $88.25 | $88.25 | 0 |
| 2022-07-05 | $88.25 | $88.25 | 0 |
| 2022-07-01 | $88.25 | $88.25 | 0 |
| 2022-06-30 | $88.25 | $88.25 | 0 |
| 2022-06-29 | $88.25 | $88.25 | 0 |
| 2022-06-28 | $88.25 | $88.25 | 0 |
| 2022-06-27 | $88.25 | $88.25 | 0 |
| 2022-06-24 | $88.25 | $88.25 | 0 |
| 2022-06-23 | $88.25 | $88.25 | 0 |
| 2022-06-22 | $88.25 | $88.25 | 0 |
| 2022-06-21 | $88.25 | $88.25 | 0 |
| 2022-06-17 | $88.25 | $88.25 | 0 |
| 2022-06-16 | $88.25 | $88.25 | 0 |
| 2022-06-15 | $88.25 | $88.25 | 0 |
| 2022-06-14 | $88.25 | $88.25 | 0 |
| 2022-06-13 | $88.25 | $88.25 | 0 |
| 2022-06-10 | $88.25 | $88.25 | 0 |
| 2022-06-09 | $88.25 | $88.25 | 0 |
| 2022-06-08 | $88.25 | $88.25 | 0 |
| 2022-06-07 | $88.25 | $88.25 | 0 |
| 2022-06-06 | $88.25 | $88.25 | 0 |
| 2022-06-03 | $88.25 | $88.25 | 0 |
| 2022-06-02 | $88.25 | $88.25 | 0 |
| 2022-06-01 | $88.25 | $88.25 | 0 |
| 2022-05-31 | $88.25 | $88.25 | 0 |
| 2022-05-27 | $88.25 | $88.25 | 619 |
| 2022-05-26 | $60.00 | $60.00 | 170 |
| 2022-05-25 | $68.10 | $68.10 | 399 |
| 2022-05-24 | $68.00 | $68.00 | 0 |
| 2022-05-23 | $68.00 | $68.00 | 0 |
| 2022-05-20 | $68.00 | $68.00 | 0 |
| 2022-05-19 | $68.00 | $68.00 | 0 |
| 2022-05-18 | $68.00 | $68.00 | 0 |
| 2022-05-17 | $68.00 | $68.00 | 0 |
| 2022-05-16 | $68.00 | $68.00 | 0 |
| 2022-05-13 | $68.00 | $68.00 | 514 |
| 2022-05-12 | $68.00 | $68.00 | 581 |
| 2022-05-11 | $100.00 | $100.00 | 0 |
| 2022-05-10 | $100.00 | $100.00 | 0 |
| 2022-05-09 | $100.00 | $100.00 | 0 |
| 2022-05-06 | $100.00 | $100.00 | 0 |
| 2022-05-05 | $100.00 | $100.00 | 0 |
| 2022-05-04 | $100.00 | $100.00 | 225 |
| 2022-05-03 | $103.00 | $103.00 | 0 |
| 2022-05-02 | $103.00 | $103.00 | 0 |
| 2022-04-29 | $103.00 | $103.00 | 937 |
| 2022-04-28 | $103.00 | $103.00 | 0 |
| 2022-04-27 | $103.00 | $103.00 | 0 |
| 2022-04-26 | $103.00 | $103.00 | 0 |
| 2022-04-25 | $103.00 | $103.00 | 361 |
| 2022-04-22 | $115.00 | $115.00 | 0 |
| 2022-04-21 | $115.00 | $115.00 | 0 |
| 2022-04-20 | $115.00 | $115.00 | 0 |
| 2022-04-19 | $115.00 | $115.00 | 0 |
| 2022-04-18 | $115.00 | $115.00 | 0 |
| 2022-04-14 | $115.00 | $115.00 | 0 |
| 2022-04-13 | $115.00 | $115.00 | 0 |
| 2022-04-12 | $115.00 | $115.00 | 0 |
| 2022-04-11 | $115.00 | $115.00 | 0 |
| 2022-04-08 | $115.00 | $115.00 | 2,251 |
| 2022-04-07 | $140.00 | $140.00 | 0 |
| 2022-04-06 | $140.00 | $140.00 | 0 |
| 2022-04-05 | $140.00 | $140.00 | 0 |
| 2022-04-04 | $140.00 | $140.00 | 0 |
| 2022-04-01 | $140.00 | $140.00 | 0 |
| 2022-03-31 | $140.00 | $140.00 | 0 |
| 2022-03-30 | $140.00 | $140.00 | 382 |
| 2022-03-29 | $135.00 | $135.00 | 0 |
| 2022-03-28 | $135.00 | $135.00 | 284 |
| 2022-03-25 | $130.00 | $130.00 | 0 |
| 2022-03-24 | $130.00 | $130.00 | 193 |
| 2022-03-23 | $115.00 | $115.00 | 0 |
| 2022-03-22 | $115.00 | $115.00 | 0 |
| 2022-03-21 | $115.00 | $115.00 | 0 |
| 2022-03-18 | $115.00 | $115.00 | 0 |
| 2022-03-17 | $115.00 | $115.00 | 328 |
| 2022-03-16 | $89.00 | $89.00 | 682 |
| 2022-03-15 | $96.00 | $96.00 | 0 |
| 2022-03-14 | $96.00 | $96.00 | 0 |
| 2022-03-11 | $96.00 | $96.00 | 0 |
| 2022-03-10 | $96.00 | $96.00 | 0 |
| 2022-03-09 | $96.00 | $96.00 | 0 |
| 2022-03-08 | $96.00 | $96.00 | 921 |