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
- 2021-01-08 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 | $33.00 | $34.38 | 1,200 |
| 2022-12-29 | $32.25 | $33.60 | 400 |
| 2022-12-28 | $33.75 | $35.16 | 1,200 |
| 2022-12-27 | $33.00 | $34.38 | 300 |
| 2022-12-23 | $33.00 | $34.38 | 1,700 |
| 2022-12-22 | $33.00 | $34.38 | 1,900 |
| 2022-12-21 | $32.85 | $34.22 | 0 |
| 2022-12-20 | $32.85 | $34.22 | 100 |
| 2022-12-19 | $32.10 | $33.44 | 1,400 |
| 2022-12-16 | $32.05 | $33.39 | 100 |
| 2022-12-15 | $32.02 | $33.36 | 600 |
| 2022-12-14 | $31.90 | $33.23 | 1,300 |
| 2022-12-13 | $31.75 | $33.07 | 100 |
| 2022-12-12 | $31.51 | $32.82 | 700 |
| 2022-12-09 | $31.51 | $32.82 | 100 |
| 2022-12-08 | $31.51 | $32.82 | 0 |
| 2022-12-07 | $31.51 | $32.82 | 100 |
| 2022-12-06 | $31.51 | $32.82 | 600 |
| 2022-12-05 | $31.51 | $32.82 | 600 |
| 2022-12-02 | $31.55 | $32.87 | 3,000 |
| 2022-12-01 | $31.15 | $32.45 | 2,100 |
| 2022-11-30 | $31.50 | $32.81 | 51,700 |
| 2022-11-29 | $31.50 | $32.81 | 0 |
| 2022-11-28 | $31.50 | $32.81 | 100 |
| 2022-11-25 | $31.50 | $32.81 | 0 |
| 2022-11-23 | $31.50 | $32.81 | 0 |
| 2022-11-22 | $31.50 | $32.81 | 1,900 |
| 2022-11-21 | $31.25 | $32.55 | 0 |
| 2022-11-18 | $31.25 | $32.55 | 1,200 |
| 2022-11-17 | $31.15 | $32.45 | 5,200 |
| 2022-11-16 | $30.20 | $31.46 | 200 |
| 2022-11-15 | $30.20 | $31.46 | 200 |
| 2022-11-14 | $30.10 | $31.36 | 200 |
| 2022-11-11 | $30.30 | $31.56 | 200 |
| 2022-11-10 | $30.63 | $31.91 | 0 |
| 2022-11-09 | $30.63 | $31.91 | 200 |
| 2022-11-08 | $30.65 | $31.93 | 100 |
| 2022-11-07 | $30.75 | $32.03 | 100 |
| 2022-11-04 | $30.75 | $32.03 | 500 |
| 2022-11-03 | $30.75 | $32.03 | 100 |
| 2022-11-02 | $30.75 | $32.03 | 0 |
| 2022-11-01 | $30.75 | $32.03 | 400 |
| 2022-10-31 | $30.50 | $31.77 | 400 |
| 2022-10-28 | $30.50 | $31.77 | 1,400 |
| 2022-10-27 | $30.50 | $31.77 | 0 |
| 2022-10-26 | $30.50 | $31.77 | 0 |
| 2022-10-25 | $30.50 | $31.77 | 500 |
| 2022-10-24 | $30.50 | $31.77 | 100 |
| 2022-10-21 | $30.50 | $31.77 | 500 |
| 2022-10-20 | $30.50 | $31.58 | 1,100 |
| 2022-10-19 | $30.50 | $31.58 | 700 |
| 2022-10-18 | $30.50 | $31.58 | 0 |
| 2022-10-17 | $30.50 | $31.58 | 0 |
| 2022-10-14 | $30.50 | $31.58 | 3,300 |
| 2022-10-13 | $31.00 | $32.10 | 1,200 |
| 2022-10-12 | $31.00 | $32.10 | 0 |
| 2022-10-11 | $31.00 | $32.10 | 0 |
| 2022-10-10 | $31.00 | $32.10 | 0 |
| 2022-10-07 | $31.00 | $32.10 | 100 |
| 2022-10-06 | $30.80 | $31.90 | 100 |
| 2022-10-05 | $30.90 | $32.00 | 0 |
| 2022-10-04 | $30.90 | $32.00 | 100 |
| 2022-10-03 | $30.75 | $31.84 | 300 |
| 2022-09-30 | $30.70 | $31.79 | 900 |
| 2022-09-29 | $30.75 | $31.84 | 0 |
| 2022-09-28 | $30.75 | $31.84 | 100 |
| 2022-09-27 | $30.10 | $31.17 | 2,400 |
| 2022-09-26 | $30.00 | $31.07 | 1,300 |
| 2022-09-23 | $29.90 | $30.96 | 800 |
| 2022-09-22 | $29.95 | $31.02 | 300 |
| 2022-09-21 | $30.00 | $31.07 | 600 |
| 2022-09-20 | $30.30 | $31.38 | 1,200 |
| 2022-09-19 | $31.05 | $32.15 | 0 |
| 2022-09-16 | $31.05 | $32.15 | 0 |
| 2022-09-15 | $31.05 | $32.15 | 0 |
| 2022-09-14 | $31.05 | $32.15 | 500 |
| 2022-09-13 | $31.00 | $32.10 | 3,500 |
| 2022-09-12 | $31.00 | $32.10 | 100 |
| 2022-09-09 | $30.30 | $31.38 | 0 |
| 2022-09-08 | $30.30 | $31.38 | 900 |
| 2022-09-07 | $30.30 | $31.38 | 500 |
| 2022-09-06 | $30.00 | $31.07 | 100 |
| 2022-09-02 | $30.00 | $31.07 | 0 |
| 2022-09-01 | $30.00 | $31.07 | 200 |
| 2022-08-31 | $30.09 | $31.16 | 4,700 |
| 2022-08-30 | $30.00 | $31.07 | 500 |
| 2022-08-29 | $30.00 | $31.07 | 200 |
| 2022-08-26 | $30.00 | $31.07 | 400 |
| 2022-08-25 | $29.98 | $31.04 | 300 |
| 2022-08-24 | $29.90 | $30.96 | 1,000 |
| 2022-08-23 | $29.55 | $30.60 | 900 |
| 2022-08-22 | $29.50 | $30.55 | 7,500 |
| 2022-08-19 | $29.60 | $30.65 | 100 |
| 2022-08-18 | $29.60 | $30.65 | 0 |
| 2022-08-17 | $29.60 | $30.65 | 4,100 |
| 2022-08-16 | $29.40 | $30.45 | 0 |
| 2022-08-15 | $29.40 | $30.45 | 300 |
| 2022-08-12 | $29.40 | $30.45 | 100 |
| 2022-08-11 | $29.35 | $30.39 | 1,500 |
| 2022-08-10 | $29.20 | $30.24 | 7,700 |
| 2022-08-09 | $29.15 | $30.19 | 1,400 |
| 2022-08-08 | $29.24 | $30.28 | 1,500 |
| 2022-08-05 | $29.00 | $30.04 | 1,500 |
| 2022-08-04 | $29.20 | $30.24 | 200 |
| 2022-08-03 | $29.15 | $30.19 | 3,200 |
| 2022-08-02 | $29.40 | $30.45 | 300 |
| 2022-08-01 | $29.44 | $30.49 | 0 |
| 2022-07-29 | $29.44 | $30.49 | 900 |
| 2022-07-28 | $29.25 | $30.29 | 4,400 |
| 2022-07-27 | $29.25 | $30.29 | 2,200 |
| 2022-07-26 | $29.25 | $30.29 | 1,100 |
| 2022-07-25 | $29.30 | $30.34 | 400 |
| 2022-07-22 | $29.30 | $30.34 | 700 |
| 2022-07-21 | $29.25 | $30.10 | 200 |
| 2022-07-20 | $29.50 | $30.36 | 1,300 |
| 2022-07-19 | $29.25 | $30.10 | 400 |
| 2022-07-18 | $29.25 | $30.10 | 500 |
| 2022-07-15 | $29.50 | $30.36 | 100 |
| 2022-07-14 | $29.45 | $30.31 | 0 |
| 2022-07-13 | $29.45 | $30.31 | 300 |
| 2022-07-12 | $29.30 | $30.16 | 100 |
| 2022-07-11 | $29.25 | $30.10 | 300 |
| 2022-07-08 | $29.25 | $30.10 | 0 |
| 2022-07-07 | $29.25 | $30.10 | 1,100 |
| 2022-07-06 | $29.25 | $30.10 | 0 |
| 2022-07-05 | $29.25 | $30.10 | 300 |
| 2022-07-01 | $29.25 | $30.10 | 100 |
| 2022-06-30 | $29.25 | $30.10 | 0 |
| 2022-06-29 | $29.25 | $30.10 | 0 |
| 2022-06-28 | $29.25 | $30.10 | 0 |
| 2022-06-27 | $29.25 | $30.10 | 1,600 |
| 2022-06-24 | $29.21 | $30.06 | 1,000 |
| 2022-06-23 | $29.50 | $30.36 | 100 |
| 2022-06-22 | $30.00 | $30.88 | 0 |
| 2022-06-21 | $30.00 | $30.88 | 1,100 |
| 2022-06-17 | $30.50 | $31.39 | 0 |
| 2022-06-16 | $30.50 | $31.39 | 600 |
| 2022-06-15 | $31.25 | $32.16 | 0 |
| 2022-06-14 | $31.25 | $32.16 | 300 |
| 2022-06-13 | $31.25 | $32.16 | 600 |
| 2022-06-10 | $31.25 | $32.16 | 1,200 |
| 2022-06-09 | $31.15 | $32.06 | 0 |
| 2022-06-08 | $31.15 | $32.06 | 100 |
| 2022-06-07 | $31.60 | $32.52 | 100 |
| 2022-06-06 | $31.85 | $32.78 | 0 |
| 2022-06-03 | $31.85 | $32.78 | 0 |
| 2022-06-02 | $31.85 | $32.78 | 0 |
| 2022-06-01 | $31.85 | $32.78 | 100 |
| 2022-05-31 | $31.22 | $32.13 | 0 |
| 2022-05-27 | $31.22 | $32.13 | 0 |
| 2022-05-26 | $31.22 | $32.13 | 100 |
| 2022-05-25 | $31.22 | $32.13 | 0 |
| 2022-05-24 | $31.22 | $32.13 | 0 |
| 2022-05-23 | $31.22 | $32.13 | 0 |
| 2022-05-20 | $31.22 | $32.13 | 0 |
| 2022-05-19 | $31.22 | $32.13 | 0 |
| 2022-05-18 | $31.22 | $32.13 | 1,500 |
| 2022-05-17 | $32.00 | $32.93 | 100 |
| 2022-05-16 | $32.00 | $32.93 | 900 |
| 2022-05-13 | $32.00 | $32.93 | 300 |
| 2022-05-12 | $32.10 | $33.04 | 200 |
| 2022-05-11 | $32.50 | $33.45 | 200 |
| 2022-05-10 | $32.00 | $32.93 | 300 |
| 2022-05-09 | $32.00 | $32.93 | 800 |
| 2022-05-06 | $32.20 | $33.14 | 100 |
| 2022-05-05 | $32.20 | $33.14 | 0 |
| 2022-05-04 | $32.20 | $33.14 | 100 |
| 2022-05-03 | $32.50 | $33.45 | 100 |
| 2022-05-02 | $32.85 | $33.81 | 0 |
| 2022-04-29 | $32.85 | $33.81 | 200 |
| 2022-04-28 | $32.85 | $33.81 | 0 |
| 2022-04-27 | $32.85 | $33.81 | 900 |
| 2022-04-26 | $32.05 | $32.99 | 900 |
| 2022-04-25 | $33.80 | $34.79 | 100 |
| 2022-04-22 | $34.90 | $35.92 | 1,200 |
| 2022-04-21 | $35.00 | $35.84 | 2,100 |
| 2022-04-20 | $33.00 | $33.79 | 1,600 |
| 2022-04-19 | $34.00 | $34.81 | 0 |
| 2022-04-18 | $34.00 | $34.81 | 2,000 |
| 2022-04-14 | $32.05 | $32.82 | 0 |
| 2022-04-13 | $32.05 | $32.82 | 200 |
| 2022-04-12 | $32.05 | $32.82 | 0 |
| 2022-04-11 | $32.05 | $32.82 | 100 |
| 2022-04-08 | $32.50 | $33.28 | 0 |
| 2022-04-07 | $32.50 | $33.28 | 0 |
| 2022-04-06 | $32.50 | $33.28 | 500 |
| 2022-04-05 | $33.00 | $33.79 | 200 |
| 2022-04-04 | $33.50 | $34.30 | 100 |
| 2022-04-01 | $33.50 | $34.30 | 100 |
| 2022-03-31 | $32.00 | $32.76 | 1,000 |
| 2022-03-30 | $32.50 | $33.28 | 100 |
| 2022-03-29 | $33.00 | $33.79 | 200 |
| 2022-03-28 | $32.00 | $32.76 | 0 |
| 2022-03-25 | $32.00 | $32.76 | 0 |
| 2022-03-24 | $32.00 | $32.76 | 700 |
| 2022-03-23 | $31.90 | $32.66 | 0 |
| 2022-03-22 | $31.90 | $32.66 | 400 |
| 2022-03-21 | $32.00 | $32.76 | 1,000 |
| 2022-03-18 | $31.75 | $32.51 | 0 |
| 2022-03-17 | $31.75 | $32.51 | 900 |
| 2022-03-16 | $31.70 | $32.46 | 0 |
| 2022-03-15 | $31.70 | $32.46 | 0 |
| 2022-03-14 | $31.70 | $32.46 | 100 |
| 2022-03-11 | $31.75 | $32.51 | 100 |
| 2022-03-10 | $31.34 | $32.09 | 0 |
| 2022-03-09 | $31.34 | $32.09 | 100 |
| 2022-03-08 | $31.60 | $32.36 | 1,000 |
| 2022-03-07 | $31.75 | $32.51 | 0 |
| 2022-03-04 | $31.75 | $32.51 | 400 |
| 2022-03-03 | $31.75 | $32.51 | 200 |
| 2022-03-02 | $31.94 | $32.70 | 1,200 |
| 2022-03-01 | $31.94 | $32.70 | 700 |
| 2022-02-28 | $31.75 | $32.51 | 500 |
| 2022-02-25 | $32.00 | $32.76 | 3,900 |
| 2022-02-24 | $32.25 | $33.02 | 100 |
| 2022-02-23 | $32.30 | $33.07 | 0 |
| 2022-02-22 | $32.30 | $33.07 | 100 |
| 2022-02-18 | $32.31 | $33.08 | 200 |
| 2022-02-17 | $32.55 | $33.33 | 700 |
| 2022-02-16 | $32.74 | $33.52 | 100 |
| 2022-02-15 | $33.00 | $33.79 | 600 |
| 2022-02-14 | $32.95 | $33.74 | 200 |
| 2022-02-11 | $32.84 | $33.62 | 0 |
| 2022-02-10 | $32.84 | $33.62 | 400 |
| 2022-02-09 | $32.83 | $33.61 | 200 |
| 2022-02-08 | $32.65 | $33.43 | 100 |
| 2022-02-07 | $32.75 | $33.53 | 300 |
| 2022-02-04 | $32.84 | $33.62 | 100 |
| 2022-02-03 | $32.75 | $33.53 | 100 |
| 2022-02-02 | $32.75 | $33.53 | 4,300 |
| 2022-02-01 | $34.00 | $34.81 | 800 |
| 2022-01-31 | $34.25 | $35.07 | 100 |
| 2022-01-28 | $34.00 | $34.81 | 100 |
| 2022-01-27 | $33.75 | $34.56 | 100 |
| 2022-01-26 | $33.75 | $34.56 | 800 |
| 2022-01-25 | $34.05 | $34.86 | 100 |
| 2022-01-24 | $33.70 | $34.51 | 100 |
| 2022-01-21 | $34.00 | $34.81 | 200 |
| 2022-01-20 | $34.10 | $34.73 | 1,000 |
| 2022-01-19 | $34.50 | $35.14 | 100 |
| 2022-01-18 | $34.47 | $35.11 | 100 |
| 2022-01-14 | $34.20 | $34.83 | 0 |
| 2022-01-13 | $34.20 | $34.83 | 100 |
| 2022-01-12 | $33.71 | $34.33 | 500 |
| 2022-01-11 | $33.60 | $34.22 | 600 |
| 2022-01-10 | $34.00 | $34.63 | 1,100 |
| 2022-01-07 | $34.00 | $34.63 | 600 |
| 2022-01-06 | $34.00 | $34.63 | 600 |
| 2022-01-05 | $32.36 | $32.96 | 2,000 |
| 2022-01-04 | $33.00 | $33.61 | 3,400 |
| 2022-01-03 | $32.90 | $33.51 | 600 |