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
- 2013-04-29 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 | $46.75 | $50.94 | 0 |
| 2022-12-29 | $46.75 | $50.94 | 0 |
| 2022-12-28 | $46.75 | $50.94 | 0 |
| 2022-12-27 | $46.75 | $50.94 | 0 |
| 2022-12-23 | $46.75 | $50.94 | 0 |
| 2022-12-22 | $46.75 | $50.94 | 0 |
| 2022-12-21 | $46.75 | $50.94 | 0 |
| 2022-12-20 | $46.75 | $50.94 | 0 |
| 2022-12-19 | $46.75 | $50.94 | 0 |
| 2022-12-16 | $46.75 | $50.94 | 0 |
| 2022-12-15 | $46.75 | $50.94 | 0 |
| 2022-12-14 | $46.75 | $50.94 | 0 |
| 2022-12-13 | $46.75 | $50.94 | 0 |
| 2022-12-12 | $46.75 | $50.94 | 0 |
| 2022-12-09 | $46.75 | $50.94 | 0 |
| 2022-12-08 | $46.75 | $50.94 | 0 |
| 2022-12-07 | $46.75 | $50.94 | 0 |
| 2022-12-06 | $46.75 | $50.94 | 0 |
| 2022-12-05 | $46.75 | $50.94 | 0 |
| 2022-12-02 | $46.75 | $50.94 | 0 |
| 2022-12-01 | $46.75 | $50.94 | 0 |
| 2022-11-30 | $46.75 | $50.94 | 0 |
| 2022-11-29 | $46.75 | $50.94 | 0 |
| 2022-11-28 | $46.75 | $50.94 | 0 |
| 2022-11-25 | $46.75 | $50.94 | 0 |
| 2022-11-23 | $46.75 | $50.94 | 0 |
| 2022-11-22 | $46.75 | $50.94 | 0 |
| 2022-11-21 | $46.75 | $50.94 | 0 |
| 2022-11-18 | $46.75 | $50.94 | 0 |
| 2022-11-17 | $46.75 | $50.94 | 0 |
| 2022-11-16 | $46.75 | $50.94 | 0 |
| 2022-11-15 | $46.75 | $50.94 | 0 |
| 2022-11-14 | $46.75 | $50.94 | 0 |
| 2022-11-11 | $46.75 | $50.94 | 0 |
| 2022-11-10 | $46.75 | $50.94 | 0 |
| 2022-11-09 | $46.75 | $50.94 | 0 |
| 2022-11-08 | $46.75 | $50.94 | 0 |
| 2022-11-07 | $46.75 | $50.94 | 0 |
| 2022-11-04 | $46.75 | $50.94 | 0 |
| 2022-11-03 | $46.75 | $50.94 | 0 |
| 2022-11-02 | $46.75 | $50.94 | 0 |
| 2022-11-01 | $46.75 | $50.94 | 0 |
| 2022-10-31 | $46.75 | $50.94 | 0 |
| 2022-10-28 | $46.75 | $50.94 | 0 |
| 2022-10-27 | $46.75 | $50.94 | 0 |
| 2022-10-26 | $46.75 | $50.94 | 0 |
| 2022-10-25 | $46.75 | $50.94 | 0 |
| 2022-10-24 | $46.75 | $50.94 | 0 |
| 2022-10-21 | $46.75 | $50.94 | 0 |
| 2022-10-20 | $46.75 | $50.94 | 0 |
| 2022-10-19 | $46.75 | $50.94 | 0 |
| 2022-10-18 | $46.75 | $50.94 | 0 |
| 2022-10-17 | $46.75 | $50.94 | 0 |
| 2022-10-14 | $46.75 | $50.94 | 0 |
| 2022-10-13 | $46.75 | $50.94 | 100 |
| 2022-10-12 | $45.55 | $49.63 | 200 |
| 2022-10-11 | $60.00 | $65.37 | 0 |
| 2022-10-10 | $60.00 | $65.37 | 0 |
| 2022-10-07 | $60.00 | $65.37 | 0 |
| 2022-10-06 | $60.00 | $65.37 | 0 |
| 2022-10-05 | $60.00 | $65.37 | 0 |
| 2022-10-04 | $60.00 | $65.37 | 0 |
| 2022-10-03 | $60.00 | $65.37 | 0 |
| 2022-09-30 | $60.00 | $65.37 | 0 |
| 2022-09-29 | $60.00 | $65.37 | 0 |
| 2022-09-28 | $60.00 | $65.37 | 0 |
| 2022-09-27 | $60.00 | $65.37 | 0 |
| 2022-09-26 | $60.00 | $65.37 | 0 |
| 2022-09-23 | $60.00 | $65.37 | 0 |
| 2022-09-22 | $60.00 | $65.37 | 0 |
| 2022-09-21 | $60.00 | $65.37 | 0 |
| 2022-09-20 | $60.00 | $65.37 | 0 |
| 2022-09-19 | $60.00 | $65.37 | 0 |
| 2022-09-16 | $60.00 | $65.37 | 0 |
| 2022-09-15 | $60.00 | $65.37 | 0 |
| 2022-09-14 | $60.00 | $65.37 | 0 |
| 2022-09-13 | $60.00 | $65.37 | 0 |
| 2022-09-12 | $60.00 | $65.37 | 0 |
| 2022-09-09 | $60.00 | $65.37 | 0 |
| 2022-09-08 | $60.00 | $65.37 | 0 |
| 2022-09-07 | $60.00 | $65.37 | 0 |
| 2022-09-06 | $60.00 | $65.37 | 0 |
| 2022-09-02 | $60.00 | $65.37 | 100 |
| 2022-09-01 | $58.65 | $63.90 | 0 |
| 2022-08-31 | $58.65 | $63.90 | 0 |
| 2022-08-30 | $58.65 | $63.90 | 200 |
| 2022-08-29 | $53.20 | $57.96 | 0 |
| 2022-08-26 | $53.20 | $57.96 | 0 |
| 2022-08-25 | $53.20 | $57.96 | 0 |
| 2022-08-24 | $53.20 | $57.96 | 0 |
| 2022-08-23 | $53.20 | $57.96 | 0 |
| 2022-08-22 | $53.20 | $57.96 | 0 |
| 2022-08-19 | $53.20 | $57.96 | 0 |
| 2022-08-18 | $53.20 | $57.96 | 0 |
| 2022-08-17 | $53.20 | $57.96 | 0 |
| 2022-08-16 | $53.20 | $57.96 | 0 |
| 2022-08-15 | $53.20 | $57.96 | 0 |
| 2022-08-12 | $53.20 | $57.96 | 0 |
| 2022-08-11 | $53.20 | $57.96 | 0 |
| 2022-08-10 | $53.20 | $57.96 | 0 |
| 2022-08-09 | $53.20 | $57.96 | 0 |
| 2022-08-08 | $53.20 | $57.96 | 0 |
| 2022-08-05 | $53.20 | $57.96 | 100 |
| 2022-08-04 | $56.75 | $61.83 | 0 |
| 2022-08-03 | $56.75 | $61.83 | 0 |
| 2022-08-02 | $56.75 | $61.83 | 0 |
| 2022-08-01 | $56.75 | $61.83 | 0 |
| 2022-07-29 | $56.75 | $61.83 | 0 |
| 2022-07-28 | $56.75 | $61.83 | 0 |
| 2022-07-27 | $56.75 | $61.83 | 0 |
| 2022-07-26 | $56.75 | $61.83 | 0 |
| 2022-07-25 | $56.75 | $61.83 | 0 |
| 2022-07-22 | $56.75 | $61.83 | 0 |
| 2022-07-21 | $56.75 | $61.83 | 0 |
| 2022-07-20 | $56.75 | $61.83 | 0 |
| 2022-07-19 | $56.75 | $61.83 | 0 |
| 2022-07-18 | $56.75 | $61.83 | 0 |
| 2022-07-15 | $56.75 | $61.83 | 0 |
| 2022-07-14 | $56.75 | $61.83 | 0 |
| 2022-07-13 | $56.75 | $61.83 | 0 |
| 2022-07-12 | $56.75 | $61.83 | 0 |
| 2022-07-11 | $56.75 | $61.83 | 0 |
| 2022-07-08 | $56.75 | $61.83 | 100 |
| 2022-07-07 | $54.00 | $58.84 | 100 |
| 2022-07-06 | $52.35 | $57.04 | 100 |
| 2022-07-05 | $54.02 | $58.86 | 0 |
| 2022-07-01 | $54.02 | $58.86 | 100 |
| 2022-06-30 | $58.70 | $63.96 | 0 |
| 2022-06-29 | $58.70 | $63.96 | 0 |
| 2022-06-28 | $58.70 | $63.96 | 0 |
| 2022-06-27 | $58.70 | $63.96 | 0 |
| 2022-06-24 | $58.70 | $63.96 | 0 |
| 2022-06-23 | $58.70 | $63.96 | 0 |
| 2022-06-22 | $58.70 | $63.96 | 0 |
| 2022-06-21 | $58.70 | $63.96 | 0 |
| 2022-06-17 | $58.70 | $63.96 | 100 |
| 2022-06-16 | $63.05 | $68.70 | 0 |
| 2022-06-15 | $63.05 | $68.70 | 0 |
| 2022-06-14 | $63.05 | $68.70 | 100 |
| 2022-06-13 | $66.30 | $72.24 | 0 |
| 2022-06-10 | $66.30 | $72.24 | 0 |
| 2022-06-09 | $66.30 | $72.24 | 0 |
| 2022-06-08 | $66.30 | $72.24 | 0 |
| 2022-06-07 | $66.30 | $72.24 | 0 |
| 2022-06-06 | $66.30 | $72.24 | 0 |
| 2022-06-03 | $66.30 | $72.24 | 0 |
| 2022-06-02 | $66.30 | $72.24 | 0 |
| 2022-06-01 | $66.30 | $72.24 | 0 |
| 2022-05-31 | $66.30 | $72.24 | 100 |
| 2022-05-27 | $68.95 | $75.12 | 0 |
| 2022-05-26 | $68.95 | $75.12 | 0 |
| 2022-05-25 | $68.95 | $75.12 | 0 |
| 2022-05-24 | $68.95 | $75.12 | 0 |
| 2022-05-23 | $68.95 | $75.12 | 0 |
| 2022-05-20 | $68.95 | $75.12 | 200 |
| 2022-05-19 | $54.47 | $59.35 | 0 |
| 2022-05-18 | $54.47 | $59.35 | 0 |
| 2022-05-17 | $54.47 | $59.35 | 0 |
| 2022-05-16 | $54.47 | $58.53 | 0 |
| 2022-05-13 | $54.47 | $58.53 | 0 |
| 2022-05-12 | $54.47 | $58.53 | 0 |
| 2022-05-11 | $54.47 | $58.53 | 0 |
| 2022-05-10 | $54.47 | $58.53 | 0 |
| 2022-05-09 | $54.47 | $58.53 | 0 |
| 2022-05-06 | $54.47 | $58.53 | 0 |
| 2022-05-05 | $54.47 | $58.53 | 0 |
| 2022-05-04 | $54.47 | $58.53 | 0 |
| 2022-05-03 | $54.47 | $58.53 | 0 |
| 2022-05-02 | $54.47 | $58.53 | 200 |
| 2022-04-29 | $50.55 | $54.32 | 0 |
| 2022-04-28 | $50.55 | $54.32 | 0 |
| 2022-04-27 | $50.55 | $54.32 | 0 |
| 2022-04-26 | $50.55 | $54.32 | 0 |
| 2022-04-25 | $50.55 | $54.32 | 101 |
| 2022-04-22 | $55.00 | $59.10 | 0 |
| 2022-04-21 | $55.00 | $59.10 | 0 |
| 2022-04-20 | $55.00 | $59.10 | 0 |
| 2022-04-19 | $55.00 | $59.10 | 0 |
| 2022-04-18 | $55.00 | $59.10 | 0 |
| 2022-04-14 | $55.00 | $59.10 | 0 |
| 2022-04-13 | $55.00 | $59.10 | 0 |
| 2022-04-12 | $55.00 | $59.10 | 0 |
| 2022-04-11 | $55.00 | $59.10 | 0 |
| 2022-04-08 | $55.00 | $59.10 | 300 |
| 2022-04-07 | $54.65 | $58.72 | 0 |
| 2022-04-06 | $54.65 | $58.72 | 0 |
| 2022-04-05 | $54.65 | $58.72 | 0 |
| 2022-04-04 | $54.65 | $58.72 | 0 |
| 2022-04-01 | $54.65 | $58.72 | 0 |
| 2022-03-31 | $54.65 | $58.72 | 0 |
| 2022-03-30 | $54.65 | $58.72 | 0 |
| 2022-03-29 | $54.65 | $58.72 | 0 |
| 2022-03-28 | $54.65 | $58.72 | 0 |
| 2022-03-25 | $54.65 | $58.72 | 0 |
| 2022-03-24 | $54.65 | $58.72 | 0 |
| 2022-03-23 | $54.65 | $58.72 | 0 |
| 2022-03-22 | $54.65 | $58.72 | 0 |
| 2022-03-21 | $54.65 | $58.72 | 0 |
| 2022-03-18 | $54.65 | $58.72 | 0 |
| 2022-03-17 | $54.65 | $58.72 | 100 |
| 2022-03-16 | $48.35 | $51.95 | 0 |
| 2022-03-15 | $48.35 | $51.95 | 0 |
| 2022-03-14 | $48.35 | $51.95 | 0 |
| 2022-03-11 | $48.35 | $51.95 | 0 |
| 2022-03-10 | $48.35 | $51.95 | 0 |
| 2022-03-09 | $48.35 | $51.95 | 0 |
| 2022-03-08 | $48.35 | $51.95 | 0 |
| 2022-03-07 | $48.35 | $51.95 | 100 |
| 2022-03-04 | $43.06 | $46.27 | 0 |
| 2022-03-03 | $43.06 | $46.27 | 0 |
| 2022-03-02 | $43.06 | $46.27 | 0 |
| 2022-03-01 | $43.06 | $46.27 | 0 |
| 2022-02-28 | $43.06 | $46.27 | 0 |
| 2022-02-25 | $43.06 | $46.27 | 0 |
| 2022-02-24 | $43.06 | $46.27 | 0 |
| 2022-02-23 | $43.06 | $46.27 | 0 |
| 2022-02-22 | $43.06 | $46.27 | 0 |
| 2022-02-18 | $43.06 | $46.27 | 0 |
| 2022-02-17 | $43.06 | $46.27 | 0 |
| 2022-02-16 | $43.06 | $46.27 | 0 |
| 2022-02-15 | $43.06 | $46.27 | 0 |
| 2022-02-14 | $43.06 | $46.27 | 0 |
| 2022-02-11 | $43.06 | $46.27 | 0 |
| 2022-02-10 | $43.06 | $46.27 | 0 |
| 2022-02-09 | $43.06 | $46.27 | 0 |
| 2022-02-08 | $43.06 | $46.27 | 0 |
| 2022-02-07 | $43.06 | $46.27 | 0 |
| 2022-02-04 | $43.06 | $46.27 | 0 |
| 2022-02-03 | $43.06 | $46.27 | 0 |
| 2022-02-02 | $43.06 | $46.27 | 0 |
| 2022-02-01 | $43.06 | $46.27 | 0 |
| 2022-01-31 | $43.06 | $46.27 | 0 |
| 2022-01-28 | $43.06 | $46.27 | 0 |
| 2022-01-27 | $43.06 | $46.27 | 0 |
| 2022-01-26 | $43.06 | $46.27 | 0 |
| 2022-01-25 | $43.06 | $46.27 | 0 |
| 2022-01-24 | $43.06 | $46.27 | 0 |
| 2022-01-21 | $43.06 | $46.27 | 100 |
| 2022-01-20 | $46.08 | $49.52 | 0 |
| 2022-01-19 | $46.08 | $49.52 | 491 |
| 2022-01-18 | $38.30 | $41.16 | 0 |
| 2022-01-14 | $38.30 | $41.16 | 0 |
| 2022-01-13 | $38.30 | $41.16 | 0 |
| 2022-01-12 | $38.30 | $41.16 | 0 |
| 2022-01-11 | $38.30 | $41.16 | 0 |
| 2022-01-10 | $38.30 | $41.16 | 0 |
| 2022-01-07 | $38.30 | $41.16 | 0 |
| 2022-01-06 | $38.30 | $41.16 | 104 |
| 2022-01-05 | $38.90 | $41.80 | 100 |
| 2022-01-04 | $42.35 | $45.51 | 0 |
| 2022-01-03 | $42.35 | $45.51 | 0 |