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
- 2007-03-30 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $78.00 | $78.00 | 6,026,540 | — | — |
| 2022-12-29 | $48.30 | $48.30 | 895,953 | — | — |
| 2022-12-28 | $27.15 | $27.15 | 7,247 | — | — |
| 2022-12-27 | $27.00 | $27.00 | 2,427 | — | — |
| 2022-12-23 | $28.65 | $28.65 | 4,073 | — | — |
| 2022-12-22 | $28.20 | $28.20 | 3,080 | — | — |
| 2022-12-21 | $29.25 | $29.25 | 4,580 | — | — |
| 2022-12-20 | $28.65 | $28.65 | 8,247 | — | — |
| 2022-12-19 | $32.55 | $32.55 | 8,520 | — | — |
| 2022-12-16 | $35.10 | $35.10 | 9,080 | — | — |
| 2022-12-15 | $34.35 | $34.35 | 4,553 | — | — |
| 2022-12-14 | $35.70 | $35.70 | 6,907 | — | — |
| 2022-12-13 | $38.40 | $38.40 | 6,427 | — | — |
| 2022-12-12 | $40.50 | $40.50 | 13,273 | — | — |
| 2022-12-09 | $45.90 | $45.90 | 23,613 | — | — |
| 2022-12-08 | $51.60 | $51.60 | 7,000 | — | — |
| 2022-12-07 | $51.30 | $51.30 | 13,253 | — | — |
| 2022-12-06 | $55.05 | $55.05 | 8,527 | — | — |
| 2022-12-05 | $60.15 | $60.15 | 20,993 | — | — |
| 2022-12-02 | $63.60 | $63.60 | 84,587 | — | — |
| 2022-12-01 | $57.75 | $57.75 | 32,113 | — | — |
| 2022-11-30 | $58.35 | $58.35 | 30,993 | — | — |
| 2022-11-29 | $58.20 | $58.20 | 127,100 | — | — |
| 2022-11-28 | $51.45 | $51.45 | 69,120 | — | — |
| 2022-11-25 | $56.25 | $56.25 | 132,260 | — | — |
| 2022-11-23 | $59.55 | $59.55 | 477,327 | — | — |
| 2022-11-22 | $60.30 | $60.30 | 4,157,060 | — | — |
| 2022-11-21 | $33.15 | $33.15 | 16,513 | — | — |
| 2022-11-18 | $36.75 | $36.75 | 17,913 | — | — |
| 2022-11-17 | $39.90 | $39.90 | 105,787 | — | — |
| 2022-11-16 | $42.30 | $42.30 | 28,367 | — | — |
| 2022-11-15 | $52.50 | $52.50 | 88,105 | — | — |
| 2022-11-14 | $60.00 | $60.00 | 3,023 | — | — |
| 2022-11-11 | $60.00 | $60.00 | 2,628 | — | — |
| 2022-11-10 | $60.00 | $60.00 | 3,308 | — | — |
| 2022-11-09 | $52.50 | $52.50 | 4,852 | — | — |
| 2022-11-08 | $60.00 | $60.00 | 1,558 | — | — |
| 2022-11-07 | $67.50 | $67.50 | 1,433 | — | — |
| 2022-11-04 | $67.50 | $67.50 | 1,233 | — | — |
| 2022-11-03 | $60.00 | $60.00 | 4,396 | — | — |
| 2022-11-02 | $67.50 | $67.50 | 2,866 | — | — |
| 2022-11-01 | $67.50 | $67.50 | 1,667 | — | — |
| 2022-10-31 | $67.50 | $67.50 | 1,572 | — | — |
| 2022-10-28 | $67.50 | $67.50 | 1,717 | — | — |
| 2022-10-27 | $75.00 | $75.00 | 1,505 | — | — |
| 2022-10-26 | $75.00 | $75.00 | 2,739 | — | — |
| 2022-10-25 | $75.00 | $75.00 | 2,586 | — | — |
| 2022-10-24 | $75.00 | $75.00 | 2,989 | — | — |
| 2022-10-21 | $75.00 | $75.00 | 2,383 | — | — |
| 2022-10-20 | $82.50 | $82.50 | 4,298 | — | — |
| 2022-10-19 | $75.00 | $75.00 | 5,439 | — | — |
| 2022-10-18 | $75.00 | $75.00 | 17,720 | — | — |
| 2022-10-17 | $75.00 | $75.00 | 2,837 | — | — |
| 2022-10-14 | $67.50 | $67.50 | 3,560 | — | — |
| 2022-10-13 | $75.00 | $75.00 | 6,439 | — | — |
| 2022-10-12 | $67.50 | $67.50 | 2,046 | — | — |
| 2022-10-11 | $67.50 | $67.50 | 5,563 | — | — |
| 2022-10-10 | $75.00 | $75.00 | 3,889 | — | — |
| 2022-10-07 | $75.00 | $75.00 | 3,948 | — | — |
| 2022-10-06 | $82.50 | $82.50 | 2,576 | — | — |
| 2022-10-05 | $82.50 | $82.50 | 6,801 | — | — |
| 2022-10-04 | $82.50 | $82.50 | 16,639 | — | — |
| 2022-10-03 | $75.00 | $75.00 | 5,377 | — | — |
| 2022-09-30 | $75.00 | $75.00 | 3,138 | — | — |
| 2022-09-29 | $75.00 | $75.00 | 3,814 | — | — |
| 2022-09-28 | $82.50 | $82.50 | 3,292 | — | — |
| 2022-09-27 | $82.50 | $82.50 | 3,648 | — | — |
| 2022-09-26 | $82.50 | $82.50 | 2,084 | — | — |
| 2022-09-23 | $82.50 | $82.50 | 2,775 | — | — |
| 2022-09-22 | $90.00 | $90.00 | 4,906 | — | — |
| 2022-09-21 | $90.00 | $90.00 | 2,665 | — | — |
| 2022-09-20 | $97.50 | $97.50 | 4,554 | — | — |
| 2022-09-19 | $97.50 | $97.50 | 4,656 | — | — |
| 2022-09-16 | $105.00 | $105.00 | 3,465 | — | — |
| 2022-09-15 | $112.50 | $112.50 | 5,463 | — | — |
| 2022-09-14 | $127.50 | $127.50 | 11,019 | — | — |
| 2022-09-13 | $135.00 | $135.00 | 21,032 | — | — |
| 2022-09-12 | $112.50 | $112.50 | 2,878 | — | — |
| 2022-09-09 | $112.50 | $112.50 | 3,106 | — | — |
| 2022-09-08 | $112.50 | $112.50 | 2,098 | — | — |
| 2022-09-07 | $105.00 | $105.00 | 4,583 | — | — |
| 2022-09-06 | $105.00 | $105.00 | 5,119 | — | — |
| 2022-09-02 | $112.50 | $112.50 | 5,297 | — | — |
| 2022-09-01 | $105.00 | $105.00 | 18,128 | — | — |
| 2022-08-31 | $120.00 | $120.00 | 15,578 | — | — |
| 2022-08-30 | $127.50 | $127.50 | 11,338 | — | — |
| 2022-08-29 | $135.00 | $135.00 | 7,707 | — | — |
| 2022-08-26 | $135.00 | $135.00 | 12,572 | — | — |
| 2022-08-25 | $142.50 | $142.50 | 40,075 | — | — |
| 2022-08-24 | $127.50 | $127.50 | 16,674 | — | — |
| 2022-08-23 | $127.50 | $127.50 | 14,505 | — | — |
| 2022-08-22 | $120.00 | $120.00 | 21,572 | — | — |
| 2022-08-19 | $135.00 | $135.00 | 29,559 | — | — |
| 2022-08-18 | $120.00 | $120.00 | 22,792 | — | — |
| 2022-08-17 | $120.00 | $120.00 | 48,962 | — | — |
| 2022-08-16 | $157.50 | $157.50 | 5,040 | — | — |
| 2022-08-15 | $172.50 | $172.50 | 2,851 | — | — |
| 2022-08-12 | $180.00 | $180.00 | 10,061 | — | — |
| 2022-08-11 | $255.00 | $255.00 | 1,907 | — | — |
| 2022-08-10 | $247.50 | $247.50 | 2,301 | — | — |
| 2022-08-09 | $307.50 | $307.50 | 1,314 | — | — |
| 2022-08-08 | $390.00 | $390.00 | 875 | — | — |
| 2022-08-05 | $390.00 | $390.00 | 346 | — | — |
| 2022-08-04 | $360.00 | $360.00 | 462 | — | — |
| 2022-08-03 | $330.00 | $330.00 | 763 | — | — |
| 2022-08-02 | $270.00 | $270.00 | 204 | — | — |
| 2022-08-01 | $292.50 | $292.50 | 92 | — | — |
| 2022-07-29 | $292.50 | $292.50 | 152 | — | — |
| 2022-07-28 | $292.50 | $292.50 | 83 | — | — |
| 2022-07-27 | $307.50 | $307.50 | 233 | — | — |
| 2022-07-26 | $292.50 | $292.50 | 64 | — | — |
| 2022-07-25 | $300.00 | $300.00 | 303 | — | — |
| 2022-07-22 | $337.50 | $337.50 | 77 | — | — |
| 2022-07-21 | $337.50 | $337.50 | 59 | — | — |
| 2022-07-20 | $345.00 | $345.00 | 61 | — | — |
| 2022-07-19 | $345.00 | $345.00 | 56 | — | — |
| 2022-07-18 | $352.50 | $352.50 | 64 | — | — |
| 2022-07-15 | $352.50 | $352.50 | 92 | — | — |
| 2022-07-14 | $360.00 | $360.00 | 202 | — | — |
| 2022-07-13 | $375.00 | $375.00 | 132 | — | — |
| 2022-07-12 | $367.50 | $367.50 | 41 | — | — |
| 2022-07-11 | $375.00 | $375.00 | 80 | — | — |
| 2022-07-08 | $367.50 | $367.50 | 115 | — | — |
| 2022-07-07 | $367.50 | $367.50 | 667 | — | — |
| 2022-07-06 | $322.50 | $322.50 | 55 | — | — |
| 2022-07-05 | $315.00 | $315.00 | 213 | — | — |
| 2022-07-01 | $300.00 | $300.00 | 93 | — | — |
| 2022-06-30 | $307.50 | $307.50 | 227 | — | — |
| 2022-06-29 | $322.50 | $322.50 | 209 | — | — |
| 2022-06-28 | $337.50 | $337.50 | 216 | — | — |
| 2022-06-27 | $345.00 | $345.00 | 128 | — | — |
| 2022-06-24 | $337.50 | $337.50 | 149 | — | — |
| 2022-06-23 | $337.50 | $337.50 | 303 | — | — |
| 2022-06-22 | $337.50 | $337.50 | 237 | — | — |
| 2022-06-21 | $337.50 | $337.50 | 177 | — | — |
| 2022-06-17 | $337.50 | $337.50 | 211 | — | — |
| 2022-06-16 | $352.50 | $352.50 | 266 | — | — |
| 2022-06-15 | $360.00 | $360.00 | 693 | — | — |
| 2022-06-14 | $337.50 | $337.50 | 273 | — | — |
| 2022-06-13 | $360.00 | $360.00 | 173 | — | — |
| 2022-06-10 | $405.00 | $405.00 | 208 | — | — |
| 2022-06-09 | $405.00 | $405.00 | 445 | — | — |
| 2022-06-08 | $397.50 | $397.50 | 235 | — | — |
| 2022-06-07 | $412.50 | $412.50 | 272 | — | — |
| 2022-06-06 | $420.00 | $420.00 | 480 | — | — |
| 2022-06-03 | $405.00 | $405.00 | 605 | — | — |
| 2022-06-02 | $390.00 | $390.00 | 129 | — | — |
| 2022-06-01 | $390.00 | $390.00 | 52 | — | — |
| 2022-05-31 | $390.00 | $390.00 | 321 | — | — |
| 2022-05-27 | $382.50 | $382.50 | 866 | — | — |
| 2022-05-26 | $390.00 | $390.00 | 47 | — | — |
| 2022-05-25 | $382.50 | $382.50 | 117 | — | — |
| 2022-05-24 | $367.50 | $367.50 | 95 | — | — |
| 2022-05-23 | $397.50 | $397.50 | 184 | — | — |
| 2022-05-20 | $390.00 | $390.00 | 201 | — | — |
| 2022-05-19 | $382.50 | $382.50 | 69 | — | — |
| 2022-05-18 | $382.50 | $382.50 | 89 | — | — |
| 2022-05-17 | $397.50 | $397.50 | 251 | — | — |
| 2022-05-16 | $420.00 | $420.00 | 461 | — | — |
| 2022-05-13 | $382.50 | $382.50 | 230 | — | — |
| 2022-05-12 | $352.50 | $352.50 | 412 | — | — |
| 2022-05-11 | $352.50 | $352.50 | 527 | — | — |
| 2022-05-10 | $360.00 | $360.00 | 529 | — | — |
| 2022-05-09 | $322.50 | $322.50 | 1,777 | — | — |
| 2022-05-06 | $382.50 | $382.50 | 2,382 | — | — |
| 2022-05-05 | $532.50 | $532.50 | 845 | — | — |
| 2022-05-04 | $510.00 | $510.00 | 273 | — | — |
| 2022-05-03 | $517.50 | $517.50 | 448 | — | — |
| 2022-05-02 | $555.00 | $555.00 | 339 | — | — |
| 2022-04-29 | $585.00 | $585.00 | 86 | — | — |
| 2022-04-28 | $600.00 | $600.00 | 213 | — | — |
| 2022-04-27 | $600.00 | $600.00 | 167 | — | — |
| 2022-04-26 | $630.00 | $630.00 | 244 | — | — |
| 2022-04-25 | $652.50 | $652.50 | 91 | — | — |
| 2022-04-22 | $675.00 | $675.00 | 606 | — | — |
| 2022-04-21 | $652.50 | $652.50 | 189 | — | — |
| 2022-04-20 | $667.50 | $667.50 | 130 | — | — |
| 2022-04-19 | $675.00 | $675.00 | 123 | — | — |
| 2022-04-18 | $660.00 | $660.00 | 187 | — | — |
| 2022-04-14 | $697.50 | $697.50 | 160 | — | — |
| 2022-04-13 | $690.00 | $690.00 | 135 | — | — |
| 2022-04-12 | $697.50 | $697.50 | 194 | — | — |
| 2022-04-11 | $690.00 | $690.00 | 282 | — | — |
| 2022-04-08 | $712.50 | $712.50 | 422 | — | — |
| 2022-04-07 | $705.00 | $705.00 | 301 | — | — |
| 2022-04-06 | $750.00 | $750.00 | 516 | — | — |
| 2022-04-05 | $780.00 | $780.00 | 371 | — | — |
| 2022-04-04 | $780.00 | $780.00 | 367 | — | — |
| 2022-04-01 | $780.00 | $780.00 | 241 | — | — |
| 2022-03-31 | $795.00 | $795.00 | 638 | — | — |
| 2022-03-30 | $832.50 | $832.50 | 612 | — | — |
| 2022-03-29 | $825.00 | $825.00 | 1,077 | — | — |
| 2022-03-28 | $832.50 | $832.50 | 922 | — | — |
| 2022-03-25 | $877.50 | $877.50 | 1,698 | — | — |
| 2022-03-24 | $840.00 | $840.00 | 2,580 | — | — |
| 2022-03-23 | $817.50 | $817.50 | 8,372 | — | — |
| 2022-03-22 | $787.50 | $787.50 | 77,685 | — | — |
| 2022-03-21 | $607.50 | $607.50 | 1,531 | — | — |
| 2022-03-18 | $660.00 | $660.00 | 2,284 | — | — |
| 2022-03-17 | $750.00 | $750.00 | 2,703 | — | — |
| 2022-03-16 | $742.50 | $742.50 | 16,295 | — | — |
| 2022-03-15 | $885.00 | $885.00 | 1,787 | — | — |
| 2022-03-14 | $727.50 | $727.50 | 171 | — | — |
| 2022-03-11 | $780.00 | $780.00 | 466 | — | — |
| 2022-03-10 | $735.00 | $735.00 | 89 | — | — |
| 2022-03-09 | $712.50 | $712.50 | 129 | — | — |
| 2022-03-08 | $645.00 | $645.00 | 184 | — | — |
| 2022-03-07 | $637.50 | $637.50 | 640 | — | — |
| 2022-03-04 | $690.00 | $690.00 | 167 | — | — |
| 2022-03-03 | $705.00 | $705.00 | 175 | — | — |
| 2022-03-02 | $735.00 | $735.00 | 121 | — | — |
| 2022-03-01 | $697.50 | $697.50 | 157 | — | — |
| 2022-02-28 | $690.00 | $690.00 | 75 | — | — |
| 2022-02-25 | $690.00 | $690.00 | 58 | — | — |
| 2022-02-24 | $690.00 | $690.00 | 339 | — | — |
| 2022-02-23 | $697.50 | $697.50 | 137 | — | — |
| 2022-02-22 | $682.50 | $682.50 | 157 | — | — |
| 2022-02-18 | $712.50 | $712.50 | 126 | — | — |
| 2022-02-17 | $712.50 | $712.50 | 201 | — | — |
| 2022-02-16 | $750.00 | $750.00 | 131 | — | — |
| 2022-02-15 | $742.50 | $742.50 | 248 | — | — |
| 2022-02-14 | $727.50 | $727.50 | 250 | — | — |
| 2022-02-11 | $757.50 | $757.50 | 466 | — | — |
| 2022-02-10 | $780.00 | $780.00 | 475 | — | — |
| 2022-02-09 | $787.50 | $787.50 | 531 | — | — |
| 2022-02-08 | $780.00 | $780.00 | 1,018 | — | — |
| 2022-02-07 | $720.00 | $720.00 | 1,067 | — | — |
| 2022-02-04 | $697.50 | $697.50 | 1,663 | — | — |
| 2022-02-03 | $630.00 | $630.00 | 4,486 | — | — |
| 2022-02-02 | $765.00 | $765.00 | 47,416 | — | — |
| 2022-02-01 | $922.50 | $922.50 | 173 | — | — |
| 2022-01-31 | $900.00 | $900.00 | 95 | — | — |
| 2022-01-28 | $825.00 | $825.00 | 66 | — | — |
| 2022-01-27 | $840.00 | $840.00 | 146 | — | — |
| 2022-01-26 | $832.50 | $832.50 | 182 | — | — |
| 2022-01-25 | $840.00 | $840.00 | 58 | — | — |
| 2022-01-24 | $817.50 | $817.50 | 119 | — | — |
| 2022-01-21 | $795.00 | $795.00 | 599 | — | — |
| 2022-01-20 | $892.50 | $892.50 | 39 | — | — |
| 2022-01-19 | $892.50 | $892.50 | 139 | — | — |
| 2022-01-18 | $907.50 | $907.50 | 40 | — | — |
| 2022-01-14 | $975.00 | $975.00 | 76 | — | — |
| 2022-01-13 | $997.50 | $997.50 | 126 | — | — |
| 2022-01-12 | $1,027.50 | $1,027.50 | 102 | — | — |
| 2022-01-11 | $1,065.00 | $1,065.00 | 120 | — | — |
| 2022-01-10 | $990.00 | $990.00 | 104 | — | — |
| 2022-01-07 | $997.50 | $997.50 | 69 | — | — |
| 2022-01-06 | $1,012.50 | $1,012.50 | 119 | — | — |
| 2022-01-05 | $1,050.00 | $1,050.00 | 173 | — | — |
| 2022-01-04 | $1,072.50 | $1,072.50 | 182 | — | — |
| 2022-01-03 | $1,132.50 | $1,132.50 | 210 | — | — |