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
- 2013-04-03 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 | $67.50 | $67.50 | 0 |
| 2022-12-29 | $55.00 | $55.00 | 43 |
| 2022-12-28 | $42.50 | $42.50 | 18 |
| 2022-12-27 | $55.00 | $55.00 | 4 |
| 2022-12-23 | $63.75 | $63.75 | 0 |
| 2022-12-22 | $63.75 | $63.75 | 0 |
| 2022-12-21 | $55.00 | $55.00 | 13 |
| 2022-12-20 | $52.50 | $52.50 | 193 |
| 2022-12-19 | $66.25 | $66.25 | 75 |
| 2022-12-16 | $67.50 | $67.50 | 0 |
| 2022-12-15 | $77.50 | $77.50 | 0 |
| 2022-12-14 | $77.50 | $77.50 | 0 |
| 2022-12-13 | $77.50 | $77.50 | 52 |
| 2022-12-12 | $67.50 | $67.50 | 17 |
| 2022-12-09 | $75.00 | $75.00 | 0 |
| 2022-12-08 | $75.00 | $75.00 | 0 |
| 2022-12-07 | $75.00 | $75.00 | 1 |
| 2022-12-06 | $80.00 | $80.00 | 0 |
| 2022-12-05 | $82.50 | $82.50 | 17 |
| 2022-12-02 | $82.50 | $82.50 | 9 |
| 2022-12-01 | $82.50 | $82.50 | 10 |
| 2022-11-30 | $75.00 | $75.00 | 6 |
| 2022-11-29 | $75.00 | $75.00 | 36 |
| 2022-11-28 | $75.00 | $75.00 | 6 |
| 2022-11-25 | $80.00 | $80.00 | 8 |
| 2022-11-23 | $87.50 | $87.50 | 10 |
| 2022-11-22 | $90.00 | $90.00 | 0 |
| 2022-11-21 | $75.00 | $75.00 | 191 |
| 2022-11-18 | $75.00 | $75.00 | 32 |
| 2022-11-17 | $80.00 | $80.00 | 41 |
| 2022-11-16 | $77.50 | $77.50 | 0 |
| 2022-11-15 | $77.50 | $77.50 | 31 |
| 2022-11-14 | $75.00 | $75.00 | 251 |
| 2022-11-11 | $82.50 | $82.50 | 22 |
| 2022-11-10 | $81.25 | $81.25 | 2 |
| 2022-11-09 | $82.50 | $82.50 | 0 |
| 2022-11-08 | $82.50 | $82.50 | 12 |
| 2022-11-07 | $82.50 | $82.50 | 6 |
| 2022-11-04 | $97.50 | $97.50 | 0 |
| 2022-11-03 | $87.50 | $87.50 | 2 |
| 2022-11-02 | $90.00 | $90.00 | 0 |
| 2022-11-01 | $90.00 | $90.00 | 50 |
| 2022-10-31 | $87.50 | $87.50 | 83 |
| 2022-10-28 | $87.50 | $87.50 | 37 |
| 2022-10-27 | $80.00 | $80.00 | 19 |
| 2022-10-26 | $88.75 | $88.75 | 26 |
| 2022-10-25 | $100.00 | $100.00 | 33 |
| 2022-10-24 | $80.00 | $80.00 | 19 |
| 2022-10-21 | $85.00 | $85.00 | 0 |
| 2022-10-20 | $85.00 | $85.00 | 6 |
| 2022-10-19 | $80.00 | $80.00 | 10 |
| 2022-10-18 | $90.00 | $90.00 | 6 |
| 2022-10-17 | $80.00 | $80.00 | 0 |
| 2022-10-14 | $80.00 | $80.00 | 15 |
| 2022-10-13 | $85.00 | $85.00 | 29 |
| 2022-10-12 | $87.50 | $87.50 | 3 |
| 2022-10-11 | $87.50 | $87.50 | 23 |
| 2022-10-10 | $99.75 | $99.75 | 0 |
| 2022-10-07 | $99.75 | $99.75 | 10 |
| 2022-10-06 | $85.00 | $85.00 | 156 |
| 2022-10-05 | $92.50 | $92.50 | 19 |
| 2022-10-04 | $95.00 | $95.00 | 138 |
| 2022-10-03 | $80.00 | $80.00 | 2 |
| 2022-09-30 | $83.75 | $83.75 | 12 |
| 2022-09-29 | $75.00 | $75.00 | 16 |
| 2022-09-28 | $75.00 | $75.00 | 19 |
| 2022-09-27 | $78.75 | $78.75 | 45 |
| 2022-09-26 | $86.25 | $86.25 | 3 |
| 2022-09-23 | $92.50 | $92.50 | 80 |
| 2022-09-22 | $80.00 | $80.00 | 75 |
| 2022-09-21 | $87.50 | $87.50 | 7 |
| 2022-09-20 | $82.50 | $82.50 | 29 |
| 2022-09-19 | $92.50 | $92.50 | 26 |
| 2022-09-16 | $102.50 | $102.50 | 10 |
| 2022-09-15 | $100.00 | $100.00 | 1 |
| 2022-09-14 | $100.00 | $100.00 | 14 |
| 2022-09-13 | $92.50 | $92.50 | 4 |
| 2022-09-12 | $100.00 | $100.00 | 23 |
| 2022-09-09 | $100.00 | $100.00 | 37 |
| 2022-09-08 | $106.25 | $106.25 | 181 |
| 2022-09-07 | $95.00 | $95.00 | 102 |
| 2022-09-06 | $112.50 | $112.50 | 83 |
| 2022-09-02 | $130.00 | $130.00 | 110 |
| 2022-09-01 | $130.00 | $130.00 | 180 |
| 2022-08-31 | $125.00 | $125.00 | 298 |
| 2022-08-30 | $127.50 | $127.50 | 254 |
| 2022-08-29 | $97.50 | $97.50 | 44 |
| 2022-08-26 | $97.50 | $97.50 | 139 |
| 2022-08-25 | $117.50 | $117.50 | 146 |
| 2022-08-24 | $145.00 | $145.00 | 182 |
| 2022-08-23 | $120.25 | $120.25 | 333 |
| 2022-08-22 | $122.50 | $122.50 | 85 |
| 2022-08-19 | $100.00 | $100.00 | 29 |
| 2022-08-18 | $112.50 | $112.50 | 165 |
| 2022-08-17 | $100.00 | $100.00 | 55 |
| 2022-08-16 | $97.50 | $97.50 | 29 |
| 2022-08-15 | $85.00 | $85.00 | 33 |
| 2022-08-12 | $96.25 | $96.25 | 49 |
| 2022-08-11 | $102.50 | $102.50 | 35 |
| 2022-08-10 | $100.00 | $100.00 | 49 |
| 2022-08-09 | $93.75 | $93.75 | 86 |
| 2022-08-08 | $78.75 | $78.75 | 12 |
| 2022-08-05 | $90.00 | $90.00 | 15 |
| 2022-08-04 | $85.00 | $85.00 | 21 |
| 2022-08-03 | $77.50 | $77.50 | 20 |
| 2022-08-02 | $77.50 | $77.50 | 50 |
| 2022-08-01 | $75.00 | $75.00 | 10 |
| 2022-07-29 | $60.00 | $60.00 | 75 |
| 2022-07-28 | $62.50 | $62.50 | 21 |
| 2022-07-27 | $70.00 | $70.00 | 0 |
| 2022-07-26 | $70.00 | $70.00 | 12 |
| 2022-07-25 | $77.50 | $77.50 | 1 |
| 2022-07-22 | $67.50 | $67.50 | 4 |
| 2022-07-21 | $87.50 | $87.50 | 0 |
| 2022-07-20 | $75.00 | $75.00 | 0 |
| 2022-07-19 | $75.00 | $75.00 | 44 |
| 2022-07-18 | $87.50 | $87.50 | 48 |
| 2022-07-15 | $52.50 | $52.50 | 14 |
| 2022-07-14 | $71.25 | $71.25 | 24 |
| 2022-07-13 | $60.00 | $60.00 | 0 |
| 2022-07-12 | $60.00 | $60.00 | 32 |
| 2022-07-11 | $62.50 | $62.50 | 0 |
| 2022-07-08 | $52.50 | $52.50 | 8 |
| 2022-07-07 | $60.75 | $60.75 | 14 |
| 2022-07-06 | $72.50 | $72.50 | 30 |
| 2022-07-05 | $70.00 | $70.00 | 28 |
| 2022-07-01 | $62.50 | $62.50 | 31 |
| 2022-06-30 | $57.50 | $57.50 | 2 |
| 2022-06-29 | $57.50 | $57.50 | 79 |
| 2022-06-28 | $52.50 | $52.50 | 275 |
| 2022-06-27 | $77.50 | $77.50 | 37 |
| 2022-06-24 | $82.50 | $82.50 | 0 |
| 2022-06-23 | $82.50 | $82.50 | 0 |
| 2022-06-22 | $82.50 | $82.50 | 36 |
| 2022-06-21 | $57.50 | $57.50 | 12 |
| 2022-06-17 | $57.50 | $57.50 | 29 |
| 2022-06-16 | $55.00 | $55.00 | 28 |
| 2022-06-15 | $65.00 | $65.00 | 25 |
| 2022-06-14 | $60.00 | $60.00 | 7 |
| 2022-06-13 | $70.00 | $70.00 | 5 |
| 2022-06-10 | $67.50 | $67.50 | 98 |
| 2022-06-09 | $75.00 | $75.00 | 31 |
| 2022-06-08 | $82.50 | $82.50 | 0 |
| 2022-06-07 | $85.00 | $85.00 | 7 |
| 2022-06-06 | $77.50 | $77.50 | 1 |
| 2022-06-03 | $72.50 | $72.50 | 0 |
| 2022-06-02 | $70.00 | $70.00 | 13 |
| 2022-06-01 | $62.50 | $62.50 | 8 |
| 2022-05-31 | $65.00 | $65.00 | 6 |
| 2022-05-27 | $72.00 | $72.00 | 15 |
| 2022-05-26 | $77.25 | $77.25 | 0 |
| 2022-05-25 | $75.00 | $75.00 | 42 |
| 2022-05-24 | $72.50 | $72.50 | 4 |
| 2022-05-23 | $77.50 | $77.50 | 25 |
| 2022-05-20 | $77.50 | $77.50 | 44 |
| 2022-05-19 | $70.00 | $70.00 | 35 |
| 2022-05-18 | $77.50 | $77.50 | 18 |
| 2022-05-17 | $82.50 | $82.50 | 6 |
| 2022-05-16 | $83.75 | $83.75 | 16 |
| 2022-05-13 | $92.50 | $92.50 | 16 |
| 2022-05-12 | $100.00 | $100.00 | 67 |
| 2022-05-11 | $87.50 | $87.50 | 33 |
| 2022-05-10 | $100.00 | $100.00 | 68 |
| 2022-05-09 | $115.00 | $115.00 | 6 |
| 2022-05-06 | $112.50 | $112.50 | 43 |
| 2022-05-05 | $101.25 | $101.25 | 7 |
| 2022-05-04 | $97.50 | $97.50 | 5 |
| 2022-05-03 | $95.00 | $95.00 | 21 |
| 2022-05-02 | $110.00 | $110.00 | 6 |
| 2022-04-29 | $117.50 | $117.50 | 11 |
| 2022-04-28 | $107.50 | $107.50 | 32 |
| 2022-04-27 | $100.00 | $100.00 | 7 |
| 2022-04-26 | $95.00 | $95.00 | 33 |
| 2022-04-25 | $110.00 | $110.00 | 0 |
| 2022-04-22 | $110.00 | $110.00 | 14 |
| 2022-04-21 | $95.00 | $95.00 | 59 |
| 2022-04-20 | $110.00 | $110.00 | 5 |
| 2022-04-19 | $127.50 | $127.50 | 45 |
| 2022-04-18 | $135.00 | $135.00 | 129 |
| 2022-04-14 | $110.00 | $110.00 | 10 |
| 2022-04-13 | $108.75 | $108.75 | 6 |
| 2022-04-12 | $102.50 | $102.50 | 41 |
| 2022-04-11 | $105.00 | $105.00 | 55 |
| 2022-04-08 | $112.50 | $112.50 | 124 |
| 2022-04-07 | $125.00 | $125.00 | 10 |
| 2022-04-06 | $125.00 | $125.00 | 7 |
| 2022-04-05 | $125.00 | $125.00 | 30 |
| 2022-04-04 | $112.50 | $112.50 | 22 |
| 2022-04-01 | $120.00 | $120.00 | 19 |
| 2022-03-31 | $119.75 | $119.75 | 61 |
| 2022-03-30 | $125.00 | $125.00 | 7 |
| 2022-03-29 | $137.50 | $137.50 | 34 |
| 2022-03-28 | $125.00 | $125.00 | 25 |
| 2022-03-25 | $135.00 | $135.00 | 8 |
| 2022-03-24 | $132.50 | $132.50 | 9 |
| 2022-03-23 | $140.00 | $140.00 | 123 |
| 2022-03-22 | $125.00 | $125.00 | 60 |
| 2022-03-21 | $122.50 | $122.50 | 24 |
| 2022-03-18 | $127.50 | $127.50 | 97 |
| 2022-03-17 | $102.50 | $102.50 | 11 |
| 2022-03-16 | $107.50 | $107.50 | 2 |
| 2022-03-15 | $107.50 | $107.50 | 46 |
| 2022-03-14 | $97.50 | $97.50 | 24 |
| 2022-03-11 | $93.75 | $93.75 | 46 |
| 2022-03-10 | $92.50 | $92.50 | 3 |
| 2022-03-09 | $92.50 | $92.50 | 6 |
| 2022-03-08 | $100.00 | $100.00 | 83 |
| 2022-03-07 | $92.50 | $92.50 | 26 |
| 2022-03-04 | $120.00 | $120.00 | 75 |
| 2022-03-03 | $117.50 | $117.50 | 101 |
| 2022-03-02 | $112.50 | $112.50 | 16 |
| 2022-03-01 | $107.50 | $107.50 | 118 |
| 2022-02-28 | $105.00 | $105.00 | 6 |
| 2022-02-25 | $105.00 | $105.00 | 61 |
| 2022-02-24 | $96.25 | $96.25 | 109 |
| 2022-02-23 | $107.50 | $107.50 | 151 |
| 2022-02-22 | $121.25 | $121.25 | 343 |
| 2022-02-18 | $147.50 | $147.50 | 13 |
| 2022-02-17 | $148.75 | $148.75 | 157 |
| 2022-02-16 | $150.00 | $150.00 | 272 |
| 2022-02-15 | $161.25 | $161.25 | 180 |
| 2022-02-14 | $175.00 | $175.00 | 188 |
| 2022-02-11 | $197.50 | $197.50 | 339 |
| 2022-02-10 | $200.00 | $200.00 | 119 |
| 2022-02-09 | $181.25 | $181.25 | 60 |
| 2022-02-08 | $182.50 | $182.50 | 124 |
| 2022-02-07 | $190.00 | $190.00 | 221 |
| 2022-02-04 | $200.00 | $200.00 | 555 |
| 2022-02-03 | $232.50 | $232.50 | 151 |
| 2022-02-02 | $236.25 | $236.25 | 322 |
| 2022-02-01 | $235.00 | $235.00 | 226 |
| 2022-01-31 | $242.50 | $242.50 | 181 |
| 2022-01-28 | $227.50 | $227.50 | 94 |
| 2022-01-27 | $227.50 | $227.50 | 196 |
| 2022-01-26 | $230.00 | $230.00 | 252 |
| 2022-01-25 | $230.00 | $230.00 | 331 |
| 2022-01-24 | $220.00 | $220.00 | 267 |
| 2022-01-21 | $237.50 | $237.50 | 422 |
| 2022-01-20 | $225.00 | $225.00 | 665 |
| 2022-01-19 | $200.00 | $200.00 | 288 |
| 2022-01-18 | $192.50 | $192.50 | 828 |
| 2022-01-14 | $192.50 | $192.50 | 361 |
| 2022-01-13 | $175.00 | $175.00 | 123 |
| 2022-01-12 | $180.00 | $180.00 | 155 |
| 2022-01-11 | $177.50 | $177.50 | 237 |
| 2022-01-10 | $165.00 | $165.00 | 171 |
| 2022-01-07 | $150.00 | $150.00 | 53 |
| 2022-01-06 | $150.00 | $150.00 | 168 |
| 2022-01-05 | $155.00 | $155.00 | 452 |
| 2022-01-04 | $175.00 | $175.00 | 98 |
| 2022-01-03 | $165.00 | $165.00 | 213 |