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
- 2020-12-15 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 | $85.00 | $85.00 | 12,285 |
| 2022-12-29 | $75.20 | $75.20 | 17,303 |
| 2022-12-28 | $65.00 | $65.00 | 18,770 |
| 2022-12-27 | $64.20 | $64.20 | 4,635 |
| 2022-12-23 | $65.00 | $65.00 | 4,259 |
| 2022-12-22 | $65.10 | $65.10 | 20,523 |
| 2022-12-21 | $71.40 | $71.40 | 10,193 |
| 2022-12-20 | $68.80 | $68.80 | 18,316 |
| 2022-12-19 | $69.60 | $69.60 | 12,454 |
| 2022-12-16 | $75.00 | $75.00 | 18,449 |
| 2022-12-15 | $82.20 | $82.20 | 23,968 |
| 2022-12-14 | $80.80 | $80.80 | 10,128 |
| 2022-12-13 | $74.60 | $74.60 | 4,748 |
| 2022-12-12 | $74.40 | $74.40 | 8,578 |
| 2022-12-09 | $71.60 | $71.60 | 8,719 |
| 2022-12-08 | $75.80 | $75.80 | 5,659 |
| 2022-12-07 | $80.60 | $80.60 | 7,060 |
| 2022-12-06 | $80.00 | $80.00 | 9,703 |
| 2022-12-05 | $77.20 | $77.20 | 22,486 |
| 2022-12-02 | $72.40 | $72.40 | 7,942 |
| 2022-12-01 | $71.20 | $71.20 | 6,817 |
| 2022-11-30 | $73.40 | $73.40 | 20,217 |
| 2022-11-29 | $76.00 | $76.00 | 12,818 |
| 2022-11-28 | $78.60 | $78.60 | 12,248 |
| 2022-11-25 | $79.60 | $79.60 | 11,416 |
| 2022-11-23 | $83.00 | $83.00 | 12,383 |
| 2022-11-22 | $86.60 | $86.60 | 14,107 |
| 2022-11-21 | $89.60 | $89.60 | 11,025 |
| 2022-11-18 | $93.20 | $93.20 | 18,956 |
| 2022-11-17 | $85.00 | $85.00 | 11,179 |
| 2022-11-16 | $86.60 | $86.60 | 20,411 |
| 2022-11-15 | $79.40 | $79.40 | 56,661 |
| 2022-11-14 | $99.80 | $99.80 | 17,367 |
| 2022-11-11 | $103.00 | $103.00 | 15,598 |
| 2022-11-10 | $102.60 | $102.60 | 29,560 |
| 2022-11-09 | $102.00 | $102.00 | 26,936 |
| 2022-11-08 | $105.00 | $105.00 | 39,389 |
| 2022-11-07 | $116.20 | $116.20 | 32,108 |
| 2022-11-04 | $100.60 | $100.60 | 35,091 |
| 2022-11-03 | $90.40 | $90.40 | 73,594 |
| 2022-11-02 | $85.00 | $85.00 | 28,542 |
| 2022-11-01 | $78.40 | $78.40 | 32,148 |
| 2022-10-31 | $78.40 | $78.40 | 41,536 |
| 2022-10-28 | $76.00 | $76.00 | 14,625 |
| 2022-10-27 | $69.80 | $69.80 | 7,005 |
| 2022-10-26 | $69.80 | $69.80 | 18,210 |
| 2022-10-25 | $74.00 | $74.00 | 37,053 |
| 2022-10-24 | $60.80 | $60.80 | 15,681 |
| 2022-10-21 | $67.00 | $67.00 | 75,731 |
| 2022-10-20 | $78.60 | $78.60 | 22,917 |
| 2022-10-19 | $88.60 | $88.60 | 30,897 |
| 2022-10-18 | $86.20 | $86.20 | 52,169 |
| 2022-10-17 | $73.80 | $73.80 | 27,117 |
| 2022-10-14 | $70.80 | $70.80 | 44,497 |
| 2022-10-13 | $77.80 | $77.80 | 55,153 |
| 2022-10-12 | $67.00 | $67.00 | 26,309 |
| 2022-10-11 | $64.40 | $64.40 | 107,722 |
| 2022-10-10 | $55.40 | $55.40 | 30,023 |
| 2022-10-07 | $46.60 | $46.60 | 10,379 |
| 2022-10-06 | $46.20 | $46.20 | 32,600 |
| 2022-10-05 | $39.80 | $39.80 | 12,483 |
| 2022-10-04 | $41.20 | $41.20 | 33,807 |
| 2022-10-03 | $33.60 | $33.60 | 7,553 |
| 2022-09-30 | $31.80 | $31.80 | 11,612 |
| 2022-09-29 | $32.20 | $32.20 | 5,883 |
| 2022-09-28 | $34.60 | $34.60 | 6,518 |
| 2022-09-27 | $32.20 | $32.20 | 20,359 |
| 2022-09-26 | $35.40 | $35.40 | 13,583 |
| 2022-09-23 | $36.20 | $36.20 | 21,870 |
| 2022-09-22 | $36.60 | $36.60 | 31,370 |
| 2022-09-21 | $40.20 | $40.20 | 22,118 |
| 2022-09-20 | $40.00 | $40.00 | 34,311 |
| 2022-09-19 | $45.20 | $45.20 | 38,141 |
| 2022-09-16 | $47.00 | $47.00 | 52,585 |
| 2022-09-15 | $46.70 | $46.70 | 34,363 |
| 2022-09-14 | $43.80 | $43.80 | 50,549 |
| 2022-09-13 | $43.40 | $43.40 | 23,274 |
| 2022-09-12 | $44.00 | $44.00 | 41,274 |
| 2022-09-09 | $43.40 | $43.40 | 46,770 |
| 2022-09-08 | $44.00 | $44.00 | 55,486 |
| 2022-09-07 | $43.60 | $43.60 | 39,296 |
| 2022-09-06 | $45.40 | $45.40 | 82,469 |
| 2022-09-02 | $53.20 | $53.20 | 141,405 |
| 2022-09-01 | $44.80 | $44.80 | 66,463 |
| 2022-08-31 | $43.80 | $43.80 | 138,831 |
| 2022-08-30 | $50.20 | $50.20 | 570,484 |
| 2022-08-29 | $47.60 | $47.60 | 1,711,864 |
| 2022-08-26 | $30.60 | $30.60 | 45,921 |
| 2022-08-25 | $30.60 | $30.60 | 64,819 |
| 2022-08-24 | $31.60 | $31.60 | 160,709 |
| 2022-08-23 | $29.80 | $29.80 | 390,984 |
| 2022-08-22 | $19.47 | $19.47 | 116,274 |
| 2022-08-19 | $14.90 | $14.90 | 7,918 |
| 2022-08-18 | $14.56 | $14.56 | 14,297 |
| 2022-08-17 | $14.57 | $14.57 | 11,172 |
| 2022-08-16 | $14.50 | $14.50 | 42,432 |
| 2022-08-15 | $16.40 | $16.40 | 59,938 |
| 2022-08-12 | $14.20 | $14.20 | 78,757 |
| 2022-08-11 | $12.69 | $12.69 | 42,409 |
| 2022-08-10 | $12.00 | $12.00 | 54,961 |
| 2022-08-09 | $13.31 | $13.31 | 118,464 |
| 2022-08-08 | $13.19 | $13.19 | 18,107 |
| 2022-08-05 | $12.90 | $12.90 | 14,031 |
| 2022-08-04 | $13.50 | $13.50 | 9,724 |
| 2022-08-03 | $13.61 | $13.61 | 17,831 |
| 2022-08-02 | $14.21 | $14.21 | 19,108 |
| 2022-08-01 | $15.00 | $15.00 | 74,427 |
| 2022-07-29 | $12.72 | $12.72 | 197,640 |
| 2022-07-28 | $16.86 | $16.86 | 43,035 |
| 2022-07-27 | $17.60 | $17.60 | 11,572 |
| 2022-07-26 | $17.71 | $17.71 | 6,373 |
| 2022-07-25 | $18.51 | $18.51 | 5,078 |
| 2022-07-22 | $19.62 | $19.62 | 2,197 |
| 2022-07-21 | $20.40 | $20.40 | 3,807 |
| 2022-07-20 | $20.60 | $20.60 | 3,233 |
| 2022-07-19 | $20.40 | $20.40 | 4,171 |
| 2022-07-18 | $19.32 | $19.32 | 4,987 |
| 2022-07-15 | $20.20 | $20.20 | 7,867 |
| 2022-07-14 | $20.80 | $20.80 | 3,021 |
| 2022-07-13 | $21.60 | $21.60 | 2,677 |
| 2022-07-12 | $22.20 | $22.20 | 2,585 |
| 2022-07-11 | $22.40 | $22.40 | 378 |
| 2022-07-08 | $22.80 | $22.80 | 7,084 |
| 2022-07-07 | $25.20 | $25.20 | 4,448 |
| 2022-07-06 | $23.80 | $23.80 | 2,274 |
| 2022-07-05 | $24.20 | $24.20 | 1,698 |
| 2022-07-01 | $24.00 | $24.00 | 4,364 |
| 2022-06-30 | $22.00 | $22.00 | 11,050 |
| 2022-06-29 | $21.61 | $21.61 | 2,321 |
| 2022-06-28 | $20.80 | $20.80 | 1,547 |
| 2022-06-27 | $20.53 | $20.53 | 10,916 |
| 2022-06-24 | $23.00 | $23.00 | 2,382 |
| 2022-06-23 | $23.00 | $23.00 | 1,985 |
| 2022-06-22 | $23.00 | $23.00 | 1,612 |
| 2022-06-21 | $23.00 | $23.00 | 2,038 |
| 2022-06-17 | $24.00 | $24.00 | 606 |
| 2022-06-16 | $23.80 | $23.80 | 1,746 |
| 2022-06-15 | $23.80 | $23.80 | 3,960 |
| 2022-06-14 | $23.40 | $23.40 | 4,709 |
| 2022-06-13 | $22.00 | $22.00 | 8,193 |
| 2022-06-10 | $30.00 | $30.00 | 1,653 |
| 2022-06-09 | $32.00 | $32.00 | 847 |
| 2022-06-08 | $33.80 | $33.80 | 1,782 |
| 2022-06-07 | $35.20 | $35.20 | 941 |
| 2022-06-06 | $36.00 | $36.00 | 1,526 |
| 2022-06-03 | $36.40 | $36.40 | 377 |
| 2022-06-02 | $38.40 | $38.40 | 802 |
| 2022-06-01 | $37.60 | $37.60 | 2,462 |
| 2022-05-31 | $35.60 | $35.60 | 1,198 |
| 2022-05-27 | $34.20 | $34.20 | 250 |
| 2022-05-26 | $34.60 | $34.60 | 263 |
| 2022-05-25 | $34.90 | $34.90 | 814 |
| 2022-05-24 | $33.40 | $33.40 | 2,578 |
| 2022-05-23 | $33.20 | $33.20 | 926 |
| 2022-05-20 | $35.00 | $35.00 | 5,710 |
| 2022-05-19 | $35.80 | $35.80 | 6,018 |
| 2022-05-18 | $33.00 | $33.00 | 1,176 |
| 2022-05-17 | $34.56 | $34.56 | 2,372 |
| 2022-05-16 | $32.00 | $32.00 | 2,637 |
| 2022-05-13 | $29.90 | $29.90 | 2,414 |
| 2022-05-12 | $27.40 | $27.40 | 1,659 |
| 2022-05-11 | $29.40 | $29.40 | 2,175 |
| 2022-05-10 | $30.20 | $30.20 | 7,007 |
| 2022-05-09 | $34.40 | $34.40 | 3,703 |
| 2022-05-06 | $37.40 | $37.40 | 2,728 |
| 2022-05-05 | $38.60 | $38.60 | 2,612 |
| 2022-05-04 | $37.00 | $37.00 | 2,401 |
| 2022-05-03 | $39.00 | $39.00 | 1,833 |
| 2022-05-02 | $38.60 | $38.60 | 6,491 |
| 2022-04-29 | $41.80 | $41.80 | 1,226 |
| 2022-04-28 | $41.40 | $41.40 | 2,847 |
| 2022-04-27 | $42.40 | $42.40 | 1,284 |
| 2022-04-26 | $41.60 | $41.60 | 996 |
| 2022-04-25 | $42.60 | $42.60 | 1,451 |
| 2022-04-22 | $41.80 | $41.80 | 1,159 |
| 2022-04-21 | $42.60 | $42.60 | 418 |
| 2022-04-20 | $43.20 | $43.20 | 1,807 |
| 2022-04-19 | $42.40 | $42.40 | 2,071 |
| 2022-04-18 | $41.60 | $41.60 | 3,140 |
| 2022-04-14 | $43.60 | $43.60 | 941 |
| 2022-04-13 | $44.00 | $44.00 | 1,406 |
| 2022-04-12 | $46.00 | $46.00 | 1,572 |
| 2022-04-11 | $45.80 | $45.80 | 3,009 |
| 2022-04-08 | $46.40 | $46.40 | 3,153 |
| 2022-04-07 | $41.40 | $41.40 | 7,391 |
| 2022-04-06 | $43.20 | $43.20 | 5,409 |
| 2022-04-05 | $49.00 | $49.00 | 1,159 |
| 2022-04-04 | $49.40 | $49.40 | 1,620 |
| 2022-04-01 | $49.20 | $49.20 | 2,386 |
| 2022-03-31 | $49.20 | $49.20 | 2,038 |
| 2022-03-30 | $48.80 | $48.80 | 5,783 |
| 2022-03-29 | $47.80 | $47.80 | 6,897 |
| 2022-03-28 | $47.20 | $47.20 | 10,084 |
| 2022-03-25 | $42.60 | $42.60 | 6,061 |
| 2022-03-24 | $40.60 | $40.60 | 6,983 |
| 2022-03-23 | $37.20 | $37.20 | 2,417 |
| 2022-03-22 | $36.60 | $36.60 | 1,866 |
| 2022-03-21 | $35.80 | $35.80 | 2,637 |
| 2022-03-18 | $34.80 | $34.80 | 2,947 |
| 2022-03-17 | $36.00 | $36.00 | 13,090 |
| 2022-03-16 | $36.00 | $36.00 | 3,009 |
| 2022-03-15 | $34.40 | $34.40 | 2,794 |
| 2022-03-14 | $36.00 | $36.00 | 2,987 |
| 2022-03-11 | $34.00 | $34.00 | 2,260 |
| 2022-03-10 | $36.60 | $36.60 | 4,735 |
| 2022-03-09 | $35.00 | $35.00 | 4,191 |
| 2022-03-08 | $35.00 | $35.00 | 2,708 |
| 2022-03-07 | $34.60 | $34.60 | 7,813 |
| 2022-03-04 | $38.00 | $38.00 | 6,986 |
| 2022-03-03 | $39.00 | $39.00 | 710 |
| 2022-03-02 | $38.60 | $38.60 | 2,523 |
| 2022-03-01 | $38.40 | $38.40 | 789 |
| 2022-02-28 | $38.60 | $38.60 | 3,243 |
| 2022-02-25 | $39.40 | $39.40 | 3,813 |
| 2022-02-24 | $38.20 | $38.20 | 9,009 |
| 2022-02-23 | $36.20 | $36.20 | 850 |
| 2022-02-22 | $36.20 | $36.20 | 1,686 |
| 2022-02-18 | $37.00 | $37.00 | 2,883 |
| 2022-02-17 | $39.40 | $39.40 | 10,484 |
| 2022-02-16 | $40.80 | $40.80 | 8,426 |
| 2022-02-15 | $35.60 | $35.60 | 4,609 |
| 2022-02-14 | $33.60 | $33.60 | 3,432 |
| 2022-02-11 | $34.20 | $34.20 | 3,302 |
| 2022-02-10 | $34.80 | $34.80 | 4,861 |
| 2022-02-09 | $35.20 | $35.20 | 8,285 |
| 2022-02-08 | $35.60 | $35.60 | 2,597 |
| 2022-02-07 | $34.80 | $34.80 | 3,611 |
| 2022-02-04 | $36.00 | $36.00 | 4,695 |
| 2022-02-03 | $33.00 | $33.00 | 3,381 |
| 2022-02-02 | $34.60 | $34.60 | 5,833 |
| 2022-02-01 | $35.80 | $35.80 | 7,873 |
| 2022-01-31 | $33.80 | $33.80 | 7,987 |
| 2022-01-28 | $32.80 | $32.80 | 7,561 |
| 2022-01-27 | $32.20 | $32.20 | 14,088 |
| 2022-01-26 | $34.60 | $34.60 | 14,646 |
| 2022-01-25 | $37.00 | $37.00 | 22,984 |
| 2022-01-24 | $37.60 | $37.60 | 174,296 |
| 2022-01-21 | $34.60 | $34.60 | 8,067 |
| 2022-01-20 | $37.60 | $37.60 | 11,751 |
| 2022-01-19 | $37.60 | $37.60 | 12,631 |
| 2022-01-18 | $37.60 | $37.60 | 13,402 |
| 2022-01-14 | $40.60 | $40.60 | 16,660 |
| 2022-01-13 | $43.00 | $43.00 | 40,368 |
| 2022-01-12 | $47.20 | $47.20 | 47,823 |
| 2022-01-11 | $55.80 | $55.80 | 94,959 |
| 2022-01-10 | $59.40 | $59.40 | 1,240,393 |
| 2022-01-07 | $59.40 | $59.40 | 9,179 |
| 2022-01-06 | $56.00 | $56.00 | 2,639 |
| 2022-01-05 | $57.80 | $57.80 | 3,725 |
| 2022-01-04 | $60.20 | $60.20 | 11,745 |
| 2022-01-03 | $58.00 | $58.00 | 6,982 |