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
- 2020-12-02 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 | $58.25 | $58.25 | 1,020 |
| 2022-12-29 | $60.38 | $60.38 | 1,372 |
| 2022-12-28 | $51.75 | $51.75 | 1,624 |
| 2022-12-27 | $50.83 | $50.83 | 1,004 |
| 2022-12-23 | $52.00 | $52.00 | 364 |
| 2022-12-22 | $54.88 | $54.88 | 596 |
| 2022-12-21 | $56.00 | $56.00 | 620 |
| 2022-12-20 | $51.50 | $51.50 | 1,096 |
| 2022-12-19 | $50.50 | $50.50 | 876 |
| 2022-12-16 | $55.25 | $55.25 | 1,752 |
| 2022-12-15 | $53.00 | $53.00 | 1,188 |
| 2022-12-14 | $53.50 | $53.50 | 1,272 |
| 2022-12-13 | $55.25 | $55.25 | 1,276 |
| 2022-12-12 | $57.42 | $57.42 | 1,348 |
| 2022-12-09 | $58.25 | $58.25 | 724 |
| 2022-12-08 | $65.00 | $65.00 | 1,036 |
| 2022-12-07 | $73.00 | $73.00 | 716 |
| 2022-12-06 | $80.00 | $80.00 | 240 |
| 2022-12-05 | $91.25 | $91.25 | 552 |
| 2022-12-02 | $102.50 | $102.50 | 308 |
| 2022-12-01 | $107.50 | $107.50 | 1,296 |
| 2022-11-30 | $102.75 | $102.75 | 648 |
| 2022-11-29 | $105.00 | $105.00 | 108 |
| 2022-11-28 | $107.50 | $107.50 | 35 |
| 2022-11-25 | $108.00 | $108.00 | 15 |
| 2022-11-23 | $108.75 | $108.75 | 162 |
| 2022-11-22 | $106.75 | $106.75 | 385 |
| 2022-11-21 | $106.00 | $106.00 | 146 |
| 2022-11-18 | $107.75 | $107.75 | 521 |
| 2022-11-17 | $116.00 | $116.00 | 88 |
| 2022-11-16 | $117.00 | $117.00 | 126 |
| 2022-11-15 | $122.50 | $122.50 | 474 |
| 2022-11-14 | $127.50 | $127.50 | 509 |
| 2022-11-11 | $120.25 | $120.25 | 360 |
| 2022-11-10 | $117.50 | $117.50 | 188 |
| 2022-11-09 | $112.50 | $112.50 | 276 |
| 2022-11-08 | $112.25 | $112.25 | 181 |
| 2022-11-07 | $117.50 | $117.50 | 96 |
| 2022-11-04 | $117.50 | $117.50 | 191 |
| 2022-11-03 | $125.00 | $125.00 | 324 |
| 2022-11-02 | $126.75 | $126.75 | 296 |
| 2022-11-01 | $122.50 | $122.50 | 1,004 |
| 2022-10-31 | $120.00 | $120.00 | 458 |
| 2022-10-28 | $120.00 | $120.00 | 645 |
| 2022-10-27 | $116.50 | $116.50 | 337 |
| 2022-10-26 | $123.75 | $123.75 | 1,175 |
| 2022-10-25 | $132.25 | $132.25 | 15,481 |
| 2022-10-24 | $95.25 | $95.25 | 235 |
| 2022-10-21 | $95.00 | $95.00 | 46 |
| 2022-10-20 | $96.25 | $96.25 | 203 |
| 2022-10-19 | $93.75 | $93.75 | 222 |
| 2022-10-18 | $98.75 | $98.75 | 226 |
| 2022-10-17 | $103.75 | $103.75 | 155 |
| 2022-10-14 | $107.50 | $107.50 | 82 |
| 2022-10-13 | $107.50 | $107.50 | 318 |
| 2022-10-12 | $103.75 | $103.75 | 185 |
| 2022-10-11 | $105.00 | $105.00 | 120 |
| 2022-10-10 | $108.75 | $108.75 | 218 |
| 2022-10-07 | $116.25 | $116.25 | 39 |
| 2022-10-06 | $120.00 | $120.00 | 47 |
| 2022-10-05 | $120.00 | $120.00 | 94 |
| 2022-10-04 | $123.75 | $123.75 | 97 |
| 2022-10-03 | $125.25 | $125.25 | 192 |
| 2022-09-30 | $127.50 | $127.50 | 158 |
| 2022-09-29 | $127.50 | $127.50 | 126 |
| 2022-09-28 | $127.50 | $127.50 | 120 |
| 2022-09-27 | $125.00 | $125.00 | 100 |
| 2022-09-26 | $125.00 | $125.00 | 128 |
| 2022-09-23 | $117.25 | $117.25 | 544 |
| 2022-09-22 | $136.50 | $136.50 | 132 |
| 2022-09-21 | $140.25 | $140.25 | 148 |
| 2022-09-20 | $141.75 | $141.75 | 162 |
| 2022-09-19 | $141.50 | $141.50 | 505 |
| 2022-09-16 | $154.25 | $154.25 | 452 |
| 2022-09-15 | $163.75 | $163.75 | 270 |
| 2022-09-14 | $162.25 | $162.25 | 396 |
| 2022-09-13 | $170.00 | $170.00 | 435 |
| 2022-09-12 | $159.50 | $159.50 | 382 |
| 2022-09-09 | $170.00 | $170.00 | 307 |
| 2022-09-08 | $163.75 | $163.75 | 137 |
| 2022-09-07 | $159.75 | $159.75 | 349 |
| 2022-09-06 | $163.75 | $163.75 | 94 |
| 2022-09-02 | $167.25 | $167.25 | 87 |
| 2022-09-01 | $167.50 | $167.50 | 496 |
| 2022-08-31 | $164.00 | $164.00 | 349 |
| 2022-08-30 | $171.25 | $171.25 | 288 |
| 2022-08-29 | $172.50 | $172.50 | 158 |
| 2022-08-26 | $172.50 | $172.50 | 530 |
| 2022-08-25 | $175.75 | $175.75 | 639 |
| 2022-08-24 | $172.50 | $172.50 | 476 |
| 2022-08-23 | $174.25 | $174.25 | 398 |
| 2022-08-22 | $175.00 | $175.00 | 1,160 |
| 2022-08-19 | $189.75 | $189.75 | 490 |
| 2022-08-18 | $187.50 | $187.50 | 816 |
| 2022-08-17 | $191.75 | $191.75 | 481 |
| 2022-08-16 | $195.00 | $195.00 | 1,162 |
| 2022-08-15 | $201.25 | $201.25 | 2,638 |
| 2022-08-12 | $194.75 | $194.75 | 482 |
| 2022-08-11 | $192.50 | $192.50 | 857 |
| 2022-08-10 | $197.25 | $197.25 | 577 |
| 2022-08-09 | $197.75 | $197.75 | 2,053 |
| 2022-08-08 | $192.50 | $192.50 | 1,424 |
| 2022-08-05 | $197.50 | $197.50 | 1,529 |
| 2022-08-04 | $198.00 | $198.00 | 1,789 |
| 2022-08-03 | $194.00 | $194.00 | 1,871 |
| 2022-08-02 | $191.25 | $191.25 | 2,414 |
| 2022-08-01 | $202.50 | $202.50 | 3,628 |
| 2022-07-29 | $198.50 | $198.50 | 17,107 |
| 2022-07-28 | $205.00 | $205.00 | 149,130 |
| 2022-07-27 | $199.00 | $199.00 | 269 |
| 2022-07-26 | $193.75 | $193.75 | 1,033 |
| 2022-07-25 | $208.75 | $208.75 | 202 |
| 2022-07-22 | $213.25 | $213.25 | 924 |
| 2022-07-21 | $238.25 | $238.25 | 777 |
| 2022-07-20 | $234.25 | $234.25 | 953 |
| 2022-07-19 | $208.75 | $208.75 | 448 |
| 2022-07-18 | $202.50 | $202.50 | 362 |
| 2022-07-15 | $205.75 | $205.75 | 106 |
| 2022-07-14 | $212.50 | $212.50 | 441 |
| 2022-07-13 | $206.75 | $206.75 | 102 |
| 2022-07-12 | $208.75 | $208.75 | 179 |
| 2022-07-11 | $210.50 | $210.50 | 159 |
| 2022-07-08 | $217.50 | $217.50 | 208 |
| 2022-07-07 | $217.50 | $217.50 | 1,112 |
| 2022-07-06 | $207.00 | $207.00 | 214 |
| 2022-07-05 | $210.00 | $210.00 | 766 |
| 2022-07-01 | $205.00 | $205.00 | 239 |
| 2022-06-30 | $210.00 | $210.00 | 356 |
| 2022-06-29 | $211.25 | $211.25 | 1,376 |
| 2022-06-28 | $226.00 | $226.00 | 14,086 |
| 2022-06-27 | $204.75 | $204.75 | 623 |
| 2022-06-24 | $217.50 | $217.50 | 1,786 |
| 2022-06-23 | $190.00 | $190.00 | 406 |
| 2022-06-22 | $190.00 | $190.00 | 355 |
| 2022-06-21 | $197.50 | $197.50 | 346 |
| 2022-06-17 | $192.50 | $192.50 | 254 |
| 2022-06-16 | $193.75 | $193.75 | 191 |
| 2022-06-15 | $195.50 | $195.50 | 404 |
| 2022-06-14 | $195.00 | $195.00 | 192 |
| 2022-06-13 | $199.25 | $199.25 | 1,004 |
| 2022-06-10 | $203.75 | $203.75 | 703 |
| 2022-06-09 | $212.50 | $212.50 | 397 |
| 2022-06-08 | $217.50 | $217.50 | 146 |
| 2022-06-07 | $212.50 | $212.50 | 192 |
| 2022-06-06 | $210.00 | $210.00 | 225 |
| 2022-06-03 | $212.75 | $212.75 | 261 |
| 2022-06-02 | $222.50 | $222.50 | 415 |
| 2022-06-01 | $232.50 | $232.50 | 777 |
| 2022-05-31 | $243.75 | $243.75 | 630 |
| 2022-05-27 | $235.25 | $235.25 | 1,235 |
| 2022-05-26 | $213.25 | $213.25 | 2,010 |
| 2022-05-25 | $175.50 | $175.50 | 604 |
| 2022-05-24 | $170.25 | $170.25 | 526 |
| 2022-05-23 | $181.00 | $181.00 | 984 |
| 2022-05-20 | $190.25 | $190.25 | 634 |
| 2022-05-19 | $205.75 | $205.75 | 1,339 |
| 2022-05-18 | $212.75 | $212.75 | 1,265 |
| 2022-05-17 | $227.25 | $227.25 | 691 |
| 2022-05-16 | $237.50 | $237.50 | 376 |
| 2022-05-13 | $240.00 | $240.00 | 688 |
| 2022-05-12 | $235.00 | $235.00 | 1,300 |
| 2022-05-11 | $240.00 | $240.00 | 991 |
| 2022-05-10 | $235.75 | $235.75 | 627 |
| 2022-05-09 | $249.25 | $249.25 | 1,582 |
| 2022-05-06 | $275.00 | $275.00 | 1,411 |
| 2022-05-05 | $282.50 | $282.50 | 1,021 |
| 2022-05-04 | $295.00 | $295.00 | 874 |
| 2022-05-03 | $297.50 | $297.50 | 2,152 |
| 2022-05-02 | $277.50 | $277.50 | 981 |
| 2022-04-29 | $282.50 | $282.50 | 849 |
| 2022-04-28 | $285.00 | $285.00 | 2,562 |
| 2022-04-27 | $282.50 | $282.50 | 1,502 |
| 2022-04-26 | $285.00 | $285.00 | 2,823 |
| 2022-04-25 | $317.50 | $317.50 | 3,024 |
| 2022-04-22 | $340.00 | $340.00 | 3,140 |
| 2022-04-21 | $352.50 | $352.50 | 10,058 |
| 2022-04-20 | $372.50 | $372.50 | 30,928 |
| 2022-04-19 | $332.50 | $332.50 | 277,444 |
| 2022-04-18 | $275.00 | $275.00 | 1,251 |
| 2022-04-14 | $302.50 | $302.50 | 707 |
| 2022-04-13 | $295.00 | $295.00 | 448 |
| 2022-04-12 | $280.00 | $280.00 | 620 |
| 2022-04-11 | $290.00 | $290.00 | 563 |
| 2022-04-08 | $305.00 | $305.00 | 663 |
| 2022-04-07 | $297.50 | $297.50 | 1,467 |
| 2022-04-06 | $320.00 | $320.00 | 889 |
| 2022-04-05 | $335.00 | $335.00 | 1,137 |
| 2022-04-04 | $345.00 | $345.00 | 1,465 |
| 2022-04-01 | $365.00 | $365.00 | 1,778 |
| 2022-03-31 | $390.00 | $390.00 | 3,030 |
| 2022-03-30 | $405.00 | $405.00 | 5,374 |
| 2022-03-29 | $350.00 | $350.00 | 2,076 |
| 2022-03-28 | $336.25 | $336.25 | 3,340 |
| 2022-03-25 | $360.00 | $360.00 | 4,432 |
| 2022-03-24 | $305.00 | $305.00 | 830 |
| 2022-03-23 | $302.50 | $302.50 | 1,550 |
| 2022-03-22 | $307.50 | $307.50 | 1,958 |
| 2022-03-21 | $312.50 | $312.50 | 2,045 |
| 2022-03-18 | $292.50 | $292.50 | 1,911 |
| 2022-03-17 | $282.50 | $282.50 | 2,490 |
| 2022-03-16 | $267.50 | $267.50 | 1,200 |
| 2022-03-15 | $270.00 | $270.00 | 2,190 |
| 2022-03-14 | $272.50 | $272.50 | 907 |
| 2022-03-11 | $287.50 | $287.50 | 657 |
| 2022-03-10 | $317.50 | $317.50 | 733 |
| 2022-03-09 | $317.50 | $317.50 | 956 |
| 2022-03-08 | $290.00 | $290.00 | 1,680 |
| 2022-03-07 | $292.50 | $292.50 | 2,207 |
| 2022-03-04 | $300.00 | $300.00 | 1,372 |
| 2022-03-03 | $332.50 | $332.50 | 561 |
| 2022-03-02 | $340.00 | $340.00 | 948 |
| 2022-03-01 | $330.00 | $330.00 | 1,161 |
| 2022-02-28 | $345.00 | $345.00 | 1,105 |
| 2022-02-25 | $357.50 | $357.50 | 1,324 |
| 2022-02-24 | $347.50 | $347.50 | 3,038 |
| 2022-02-23 | $312.50 | $312.50 | 2,064 |
| 2022-02-22 | $352.50 | $352.50 | 1,843 |
| 2022-02-18 | $380.00 | $380.00 | 2,178 |
| 2022-02-17 | $395.00 | $395.00 | 930 |
| 2022-02-16 | $412.50 | $412.50 | 1,438 |
| 2022-02-15 | $397.50 | $397.50 | 1,460 |
| 2022-02-14 | $385.00 | $385.00 | 1,994 |
| 2022-02-11 | $387.50 | $387.50 | 2,964 |
| 2022-02-10 | $420.00 | $420.00 | 1,509 |
| 2022-02-09 | $435.00 | $435.00 | 2,472 |
| 2022-02-08 | $422.50 | $422.50 | 1,514 |
| 2022-02-07 | $417.50 | $417.50 | 1,663 |
| 2022-02-04 | $415.00 | $415.00 | 1,966 |
| 2022-02-03 | $395.00 | $395.00 | 2,699 |
| 2022-02-02 | $435.00 | $435.00 | 2,279 |
| 2022-02-01 | $450.00 | $450.00 | 3,038 |
| 2022-01-31 | $432.50 | $432.50 | 3,721 |
| 2022-01-28 | $405.00 | $405.00 | 3,690 |
| 2022-01-27 | $370.00 | $370.00 | 5,074 |
| 2022-01-26 | $425.00 | $425.00 | 6,100 |
| 2022-01-25 | $452.50 | $452.50 | 9,043 |
| 2022-01-24 | $417.50 | $417.50 | 9,596 |
| 2022-01-21 | $377.50 | $377.50 | 10,391 |
| 2022-01-20 | $415.00 | $415.00 | 6,271 |
| 2022-01-19 | $457.50 | $457.50 | 12,836 |
| 2022-01-18 | $580.00 | $580.00 | 7,006 |
| 2022-01-14 | $655.00 | $655.00 | 4,626 |
| 2022-01-13 | $710.00 | $710.00 | 4,015 |
| 2022-01-12 | $670.00 | $670.00 | 6,078 |
| 2022-01-11 | $750.00 | $750.00 | 7,712 |
| 2022-01-10 | $715.00 | $715.00 | 9,872 |
| 2022-01-07 | $680.00 | $680.00 | 7,940 |
| 2022-01-06 | $655.00 | $655.00 | 8,658 |
| 2022-01-05 | $670.00 | $670.00 | 14,942 |
| 2022-01-04 | $737.50 | $737.50 | 15,379 |
| 2022-01-03 | $840.00 | $840.00 | 15,981 |