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
- 2019-07-17 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 | $60.00 | $60.00 | 53 |
| 2022-12-29 | $65.10 | $65.10 | 7 |
| 2022-12-28 | $70.00 | $70.00 | 94 |
| 2022-12-27 | $72.30 | $72.30 | 53 |
| 2022-12-23 | $70.40 | $70.40 | 6 |
| 2022-12-22 | $70.40 | $70.40 | 4 |
| 2022-12-21 | $70.40 | $70.40 | 19 |
| 2022-12-20 | $70.20 | $70.20 | 30 |
| 2022-12-19 | $75.80 | $75.80 | 9 |
| 2022-12-16 | $88.00 | $88.00 | 20 |
| 2022-12-15 | $87.90 | $87.90 | 13 |
| 2022-12-14 | $95.90 | $95.90 | 7 |
| 2022-12-13 | $75.80 | $75.80 | 1 |
| 2022-12-12 | $75.80 | $75.80 | 1 |
| 2022-12-09 | $75.80 | $75.80 | 9 |
| 2022-12-08 | $120.00 | $120.00 | 9 |
| 2022-12-07 | $70.60 | $70.60 | 14 |
| 2022-12-06 | $80.00 | $80.00 | 0 |
| 2022-12-05 | $83.00 | $83.00 | 14 |
| 2022-12-02 | $110.00 | $110.00 | 19 |
| 2022-12-01 | $105.20 | $105.20 | 13 |
| 2022-11-30 | $120.00 | $120.00 | 0 |
| 2022-11-29 | $90.00 | $90.00 | 0 |
| 2022-11-28 | $90.20 | $90.20 | 4 |
| 2022-11-25 | $90.00 | $90.00 | 0 |
| 2022-11-23 | $90.00 | $90.00 | 9 |
| 2022-11-22 | $89.00 | $89.00 | 0 |
| 2022-11-21 | $89.00 | $89.00 | 0 |
| 2022-11-18 | $120.00 | $120.00 | 0 |
| 2022-11-17 | $100.00 | $100.00 | 0 |
| 2022-11-16 | $122.80 | $122.80 | 2 |
| 2022-11-15 | $110.00 | $110.00 | 14 |
| 2022-11-14 | $119.80 | $119.80 | 18 |
| 2022-11-11 | $100.00 | $100.00 | 1 |
| 2022-11-10 | $88.00 | $88.00 | 16 |
| 2022-11-09 | $123.60 | $123.60 | 3 |
| 2022-11-08 | $97.90 | $97.90 | 7 |
| 2022-11-07 | $72.00 | $72.00 | 2 |
| 2022-11-04 | $72.00 | $72.00 | 12 |
| 2022-11-03 | $129.80 | $129.80 | 3 |
| 2022-11-02 | $92.00 | $92.00 | 24 |
| 2022-11-01 | $74.00 | $74.00 | 34 |
| 2022-10-31 | $90.00 | $90.00 | 0 |
| 2022-10-28 | $90.40 | $90.40 | 172 |
| 2022-10-27 | $100.00 | $100.00 | 16 |
| 2022-10-26 | $100.80 | $100.80 | 19 |
| 2022-10-25 | $91.20 | $91.20 | 19 |
| 2022-10-24 | $91.00 | $91.00 | 0 |
| 2022-10-21 | $91.00 | $91.00 | 8 |
| 2022-10-20 | $140.00 | $140.00 | 2 |
| 2022-10-19 | $117.70 | $117.70 | 12 |
| 2022-10-18 | $90.20 | $90.20 | 16 |
| 2022-10-17 | $165.00 | $165.00 | 2 |
| 2022-10-14 | $133.60 | $133.60 | 1 |
| 2022-10-13 | $110.00 | $110.00 | 1 |
| 2022-10-12 | $150.00 | $150.00 | 69 |
| 2022-10-11 | $140.00 | $140.00 | 11 |
| 2022-10-10 | $100.00 | $100.00 | 13 |
| 2022-10-07 | $144.00 | $144.00 | 9 |
| 2022-10-06 | $127.50 | $127.50 | 4 |
| 2022-10-05 | $160.00 | $160.00 | 38 |
| 2022-10-04 | $116.20 | $116.20 | 1 |
| 2022-10-03 | $144.00 | $144.00 | 3 |
| 2022-09-30 | $90.20 | $90.20 | 3 |
| 2022-09-29 | $135.00 | $135.00 | 1 |
| 2022-09-28 | $90.20 | $90.20 | 0 |
| 2022-09-27 | $90.20 | $90.20 | 0 |
| 2022-09-26 | $115.00 | $115.00 | 1 |
| 2022-09-23 | $135.00 | $135.00 | 0 |
| 2022-09-22 | $135.00 | $135.00 | 0 |
| 2022-09-21 | $135.00 | $135.00 | 7 |
| 2022-09-20 | $150.00 | $150.00 | 8 |
| 2022-09-19 | $90.00 | $90.00 | 92 |
| 2022-09-16 | $125.00 | $125.00 | 8 |
| 2022-09-15 | $125.00 | $125.00 | 11 |
| 2022-09-14 | $93.00 | $93.00 | 1 |
| 2022-09-13 | $90.00 | $90.00 | 7 |
| 2022-09-12 | $142.00 | $142.00 | 0 |
| 2022-09-09 | $115.20 | $115.20 | 0 |
| 2022-09-08 | $115.20 | $115.20 | 28 |
| 2022-09-07 | $115.00 | $115.00 | 1 |
| 2022-09-06 | $84.00 | $84.00 | 20 |
| 2022-09-02 | $112.00 | $112.00 | 20 |
| 2022-09-01 | $105.00 | $105.00 | 10 |
| 2022-08-31 | $110.00 | $110.00 | 3 |
| 2022-08-30 | $93.40 | $93.40 | 5 |
| 2022-08-29 | $93.40 | $93.40 | 1 |
| 2022-08-26 | $121.70 | $121.70 | 2 |
| 2022-08-25 | $94.10 | $94.10 | 37 |
| 2022-08-24 | $90.80 | $90.80 | 5 |
| 2022-08-23 | $100.00 | $100.00 | 15 |
| 2022-08-22 | $100.00 | $100.00 | 3 |
| 2022-08-19 | $79.00 | $79.00 | 0 |
| 2022-08-18 | $111.90 | $111.90 | 9 |
| 2022-08-17 | $115.00 | $115.00 | 0 |
| 2022-08-16 | $100.00 | $100.00 | 6 |
| 2022-08-15 | $90.00 | $90.00 | 22 |
| 2022-08-12 | $75.00 | $75.00 | 0 |
| 2022-08-11 | $80.00 | $80.00 | 26 |
| 2022-08-10 | $63.00 | $63.00 | 1 |
| 2022-08-09 | $72.00 | $72.00 | 6 |
| 2022-08-08 | $97.50 | $97.50 | 3 |
| 2022-08-05 | $97.40 | $97.40 | 10 |
| 2022-08-04 | $70.00 | $70.00 | 29 |
| 2022-08-03 | $76.38 | $76.38 | 29 |
| 2022-08-02 | $87.40 | $87.40 | 15 |
| 2022-08-01 | $76.00 | $76.00 | 8 |
| 2022-07-29 | $91.40 | $91.40 | 5 |
| 2022-07-28 | $78.00 | $78.00 | 38 |
| 2022-07-27 | $78.00 | $78.00 | 5 |
| 2022-07-26 | $95.00 | $95.00 | 26 |
| 2022-07-25 | $77.18 | $77.18 | 0 |
| 2022-07-22 | $77.18 | $77.18 | 9 |
| 2022-07-21 | $90.80 | $90.80 | 0 |
| 2022-07-20 | $91.20 | $91.20 | 13 |
| 2022-07-19 | $83.00 | $83.00 | 0 |
| 2022-07-18 | $84.86 | $84.86 | 5 |
| 2022-07-15 | $77.70 | $77.70 | 12 |
| 2022-07-14 | $86.00 | $86.00 | 8 |
| 2022-07-13 | $80.92 | $80.92 | 15 |
| 2022-07-12 | $94.00 | $94.00 | 9 |
| 2022-07-11 | $82.00 | $82.00 | 0 |
| 2022-07-08 | $80.00 | $80.00 | 51 |
| 2022-07-07 | $86.00 | $86.00 | 26 |
| 2022-07-06 | $82.36 | $82.36 | 13 |
| 2022-07-05 | $101.20 | $101.20 | 4 |
| 2022-07-01 | $106.00 | $106.00 | 5 |
| 2022-06-30 | $110.00 | $110.00 | 14 |
| 2022-06-29 | $111.40 | $111.40 | 8 |
| 2022-06-28 | $107.04 | $107.04 | 14 |
| 2022-06-27 | $126.40 | $126.40 | 11 |
| 2022-06-24 | $109.80 | $109.80 | 17 |
| 2022-06-23 | $120.68 | $120.68 | 5 |
| 2022-06-22 | $123.20 | $123.20 | 4 |
| 2022-06-21 | $106.20 | $106.20 | 19 |
| 2022-06-17 | $105.40 | $105.40 | 18 |
| 2022-06-16 | $112.92 | $112.92 | 22 |
| 2022-06-15 | $126.80 | $126.80 | 43 |
| 2022-06-14 | $136.40 | $136.40 | 6 |
| 2022-06-13 | $134.60 | $134.60 | 5 |
| 2022-06-10 | $131.04 | $131.04 | 2 |
| 2022-06-09 | $131.80 | $131.80 | 5 |
| 2022-06-08 | $122.00 | $122.00 | 5 |
| 2022-06-07 | $122.00 | $122.00 | 28 |
| 2022-06-06 | $144.00 | $144.00 | 12 |
| 2022-06-03 | $143.12 | $143.12 | 42 |
| 2022-06-02 | $154.20 | $154.20 | 27 |
| 2022-06-01 | $144.00 | $144.00 | 8 |
| 2022-05-31 | $148.80 | $148.80 | 0 |
| 2022-05-27 | $150.00 | $150.00 | 34 |
| 2022-05-26 | $158.60 | $158.60 | 30 |
| 2022-05-25 | $159.80 | $159.80 | 17 |
| 2022-05-24 | $140.00 | $140.00 | 24 |
| 2022-05-23 | $150.00 | $150.00 | 0 |
| 2022-05-20 | $139.48 | $139.48 | 12 |
| 2022-05-19 | $148.00 | $148.00 | 15 |
| 2022-05-18 | $145.60 | $145.60 | 41 |
| 2022-05-17 | $150.00 | $150.00 | 20 |
| 2022-05-16 | $147.00 | $147.00 | 55 |
| 2022-05-13 | $156.00 | $156.00 | 13 |
| 2022-05-12 | $135.80 | $135.80 | 8 |
| 2022-05-11 | $144.66 | $144.66 | 10 |
| 2022-05-10 | $146.00 | $146.00 | 12 |
| 2022-05-09 | $156.20 | $156.20 | 10 |
| 2022-05-06 | $157.40 | $157.40 | 17 |
| 2022-05-05 | $155.80 | $155.80 | 27 |
| 2022-05-04 | $147.60 | $147.60 | 35 |
| 2022-05-03 | $162.00 | $162.00 | 11 |
| 2022-05-02 | $152.00 | $152.00 | 8 |
| 2022-04-29 | $157.00 | $157.00 | 42 |
| 2022-04-28 | $156.00 | $156.00 | 33 |
| 2022-04-27 | $156.92 | $156.92 | 14 |
| 2022-04-26 | $151.60 | $151.60 | 41 |
| 2022-04-25 | $153.20 | $153.20 | 28 |
| 2022-04-22 | $180.00 | $180.00 | 11 |
| 2022-04-21 | $171.98 | $171.98 | 7 |
| 2022-04-20 | $173.60 | $173.60 | 16 |
| 2022-04-19 | $180.00 | $180.00 | 7 |
| 2022-04-18 | $187.20 | $187.20 | 10 |
| 2022-04-14 | $186.40 | $186.40 | 16 |
| 2022-04-13 | $191.76 | $191.76 | 29 |
| 2022-04-12 | $194.88 | $194.88 | 62 |
| 2022-04-11 | $232.00 | $232.00 | 5 |
| 2022-04-08 | $200.00 | $200.00 | 25 |
| 2022-04-07 | $204.28 | $204.28 | 21 |
| 2022-04-06 | $191.00 | $191.00 | 2 |
| 2022-04-05 | $193.60 | $193.60 | 8 |
| 2022-04-04 | $188.00 | $188.00 | 41 |
| 2022-04-01 | $190.00 | $190.00 | 12 |
| 2022-03-31 | $190.00 | $190.00 | 20 |
| 2022-03-30 | $200.00 | $200.00 | 24 |
| 2022-03-29 | $201.00 | $201.00 | 13 |
| 2022-03-28 | $195.80 | $195.80 | 5 |
| 2022-03-25 | $200.00 | $200.00 | 20 |
| 2022-03-24 | $199.60 | $199.60 | 12 |
| 2022-03-23 | $199.60 | $199.60 | 12 |
| 2022-03-22 | $194.00 | $194.00 | 25 |
| 2022-03-21 | $209.00 | $209.00 | 41 |
| 2022-03-18 | $190.20 | $190.20 | 3 |
| 2022-03-17 | $200.00 | $200.00 | 11 |
| 2022-03-16 | $198.72 | $198.72 | 26 |
| 2022-03-15 | $178.80 | $178.80 | 6 |
| 2022-03-14 | $173.12 | $173.12 | 3 |
| 2022-03-11 | $166.10 | $166.10 | 10 |
| 2022-03-10 | $174.80 | $174.80 | 4 |
| 2022-03-09 | $174.90 | $174.90 | 42 |
| 2022-03-08 | $164.64 | $164.64 | 47 |
| 2022-03-07 | $154.60 | $154.60 | 30 |
| 2022-03-04 | $176.00 | $176.00 | 67 |
| 2022-03-03 | $174.00 | $174.00 | 83 |
| 2022-03-02 | $200.00 | $200.00 | 811 |
| 2022-03-01 | $222.40 | $222.40 | 21 |
| 2022-02-28 | $227.48 | $227.48 | 93 |
| 2022-02-25 | $239.20 | $239.20 | 252 |
| 2022-02-24 | $250.84 | $250.84 | 38 |
| 2022-02-23 | $260.00 | $260.00 | 63 |
| 2022-02-22 | $272.00 | $272.00 | 66 |
| 2022-02-18 | $276.70 | $276.70 | 8 |
| 2022-02-17 | $274.00 | $274.00 | 56 |
| 2022-02-16 | $286.40 | $286.40 | 63 |
| 2022-02-15 | $294.00 | $294.00 | 40 |
| 2022-02-14 | $292.08 | $292.08 | 57 |
| 2022-02-11 | $312.00 | $312.00 | 4 |
| 2022-02-10 | $324.80 | $324.80 | 4 |
| 2022-02-09 | $322.40 | $322.40 | 25 |
| 2022-02-08 | $305.20 | $305.20 | 3 |
| 2022-02-07 | $303.00 | $303.00 | 32 |
| 2022-02-04 | $316.80 | $316.80 | 25 |
| 2022-02-03 | $314.00 | $314.00 | 24 |
| 2022-02-02 | $317.40 | $317.40 | 13 |
| 2022-02-01 | $316.20 | $316.20 | 31 |
| 2022-01-31 | $302.66 | $302.66 | 57 |
| 2022-01-28 | $297.60 | $297.60 | 41 |
| 2022-01-27 | $280.00 | $280.00 | 39 |
| 2022-01-26 | $292.80 | $292.80 | 61 |
| 2022-01-25 | $280.00 | $280.00 | 40 |
| 2022-01-24 | $268.20 | $268.20 | 96 |
| 2022-01-21 | $304.00 | $304.00 | 49 |
| 2022-01-20 | $320.00 | $320.00 | 14 |
| 2022-01-19 | $332.00 | $332.00 | 9 |
| 2022-01-18 | $335.60 | $335.60 | 10 |
| 2022-01-14 | $340.00 | $340.00 | 17 |
| 2022-01-13 | $333.20 | $333.20 | 69 |
| 2022-01-12 | $310.60 | $310.60 | 115 |
| 2022-01-11 | $299.00 | $299.00 | 58 |
| 2022-01-10 | $300.00 | $300.00 | 53 |
| 2022-01-07 | $300.00 | $300.00 | 100 |
| 2022-01-06 | $314.92 | $314.92 | 25 |
| 2022-01-05 | $322.20 | $322.20 | 7 |
| 2022-01-04 | $313.00 | $313.00 | 8 |
| 2022-01-03 | $290.50 | $290.50 | 25 |