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
- 2008-03-04 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 | $30.20 | $30.20 | 2,300 |
| 2022-12-29 | $30.40 | $30.40 | 915 |
| 2022-12-28 | $27.80 | $27.80 | 5,865 |
| 2022-12-27 | $26.60 | $26.60 | 1,600 |
| 2022-12-23 | $29.20 | $29.20 | 1,195 |
| 2022-12-22 | $27.40 | $27.40 | 1,130 |
| 2022-12-21 | $26.40 | $26.40 | 3,120 |
| 2022-12-20 | $27.40 | $27.40 | 930 |
| 2022-12-19 | $28.20 | $28.20 | 2,350 |
| 2022-12-16 | $29.40 | $29.40 | 280 |
| 2022-12-15 | $29.80 | $29.80 | 940 |
| 2022-12-14 | $31.00 | $31.00 | 1,345 |
| 2022-12-13 | $31.60 | $31.60 | 1,415 |
| 2022-12-12 | $31.20 | $31.20 | 2,235 |
| 2022-12-09 | $29.40 | $29.40 | 2,200 |
| 2022-12-08 | $29.40 | $29.40 | 925 |
| 2022-12-07 | $28.80 | $28.80 | 8,185 |
| 2022-12-06 | $30.60 | $30.60 | 1,115 |
| 2022-12-05 | $32.00 | $32.00 | 1,620 |
| 2022-12-02 | $34.00 | $34.00 | 2,235 |
| 2022-12-01 | $32.60 | $32.60 | 2,155 |
| 2022-11-30 | $29.40 | $29.40 | 2,675 |
| 2022-11-29 | $29.40 | $29.40 | 905 |
| 2022-11-28 | $30.00 | $30.00 | 1,750 |
| 2022-11-25 | $29.20 | $29.20 | 195 |
| 2022-11-23 | $29.20 | $29.20 | 705 |
| 2022-11-22 | $27.60 | $27.60 | 4,555 |
| 2022-11-21 | $29.00 | $29.00 | 1,605 |
| 2022-11-18 | $29.60 | $29.60 | 1,330 |
| 2022-11-17 | $29.80 | $29.80 | 1,050 |
| 2022-11-16 | $30.20 | $30.20 | 570 |
| 2022-11-15 | $30.60 | $30.60 | 5,560 |
| 2022-11-14 | $31.80 | $31.80 | 4,475 |
| 2022-11-11 | $30.60 | $30.60 | 9,410 |
| 2022-11-10 | $29.20 | $29.20 | 7,900 |
| 2022-11-09 | $26.80 | $26.80 | 6,005 |
| 2022-11-08 | $28.40 | $28.40 | 17,445 |
| 2022-11-07 | $30.80 | $30.80 | 62,285 |
| 2022-11-04 | $57.00 | $57.00 | 3,375 |
| 2022-11-03 | $63.20 | $63.20 | 490 |
| 2022-11-02 | $64.20 | $64.20 | 845 |
| 2022-11-01 | $65.60 | $65.60 | 520 |
| 2022-10-31 | $65.00 | $65.00 | 485 |
| 2022-10-28 | $65.60 | $65.60 | 285 |
| 2022-10-27 | $66.20 | $66.20 | 510 |
| 2022-10-26 | $66.00 | $66.00 | 2,145 |
| 2022-10-25 | $65.20 | $65.20 | 705 |
| 2022-10-24 | $64.60 | $64.60 | 375 |
| 2022-10-21 | $64.20 | $64.20 | 290 |
| 2022-10-20 | $65.60 | $65.60 | 340 |
| 2022-10-19 | $62.00 | $62.00 | 375 |
| 2022-10-18 | $66.00 | $66.00 | 685 |
| 2022-10-17 | $66.40 | $66.40 | 135 |
| 2022-10-14 | $64.60 | $64.60 | 270 |
| 2022-10-13 | $65.20 | $65.20 | 1,605 |
| 2022-10-12 | $67.40 | $67.40 | 370 |
| 2022-10-11 | $68.00 | $68.00 | 1,405 |
| 2022-10-10 | $67.40 | $67.40 | 185 |
| 2022-10-07 | $64.40 | $64.40 | 205 |
| 2022-10-06 | $68.80 | $68.80 | 270 |
| 2022-10-05 | $69.20 | $69.20 | 240 |
| 2022-10-04 | $67.20 | $67.20 | 585 |
| 2022-10-03 | $65.40 | $65.40 | 95 |
| 2022-09-30 | $63.80 | $63.80 | 335 |
| 2022-09-29 | $64.00 | $64.00 | 180 |
| 2022-09-28 | $66.00 | $66.00 | 715 |
| 2022-09-27 | $62.60 | $62.60 | 1,565 |
| 2022-09-26 | $60.60 | $60.60 | 1,360 |
| 2022-09-23 | $63.60 | $63.60 | 5,900 |
| 2022-09-22 | $69.60 | $69.60 | 1,520 |
| 2022-09-21 | $71.60 | $71.60 | 640 |
| 2022-09-20 | $73.00 | $73.00 | 235 |
| 2022-09-19 | $74.20 | $74.20 | 560 |
| 2022-09-16 | $72.60 | $72.60 | 705 |
| 2022-09-15 | $75.40 | $75.40 | 710 |
| 2022-09-14 | $76.00 | $76.00 | 445 |
| 2022-09-13 | $74.40 | $74.40 | 600 |
| 2022-09-12 | $74.80 | $74.80 | 690 |
| 2022-09-09 | $74.00 | $74.00 | 920 |
| 2022-09-08 | $72.80 | $72.80 | 640 |
| 2022-09-07 | $73.60 | $73.60 | 150 |
| 2022-09-06 | $72.00 | $72.00 | 715 |
| 2022-09-02 | $71.40 | $71.40 | 505 |
| 2022-09-01 | $73.20 | $73.20 | 555 |
| 2022-08-31 | $73.20 | $73.20 | 310 |
| 2022-08-30 | $75.20 | $75.20 | 250 |
| 2022-08-29 | $74.00 | $74.00 | 1,130 |
| 2022-08-26 | $75.40 | $75.40 | 1,395 |
| 2022-08-25 | $79.40 | $79.40 | 280 |
| 2022-08-24 | $77.20 | $77.20 | 650 |
| 2022-08-23 | $77.20 | $77.20 | 545 |
| 2022-08-22 | $76.80 | $76.80 | 815 |
| 2022-08-19 | $77.60 | $77.60 | 515 |
| 2022-08-18 | $78.40 | $78.40 | 550 |
| 2022-08-17 | $78.80 | $78.80 | 915 |
| 2022-08-16 | $82.00 | $82.00 | 1,170 |
| 2022-08-15 | $82.60 | $82.60 | 1,015 |
| 2022-08-12 | $83.20 | $83.20 | 2,135 |
| 2022-08-11 | $82.80 | $82.80 | 850 |
| 2022-08-10 | $80.60 | $80.60 | 2,235 |
| 2022-08-09 | $79.00 | $79.00 | 1,155 |
| 2022-08-08 | $81.40 | $81.40 | 1,085 |
| 2022-08-05 | $81.00 | $81.00 | 2,445 |
| 2022-08-04 | $77.80 | $77.80 | 960 |
| 2022-08-03 | $72.80 | $72.80 | 2,575 |
| 2022-08-02 | $72.40 | $72.40 | 1,780 |
| 2022-08-01 | $70.40 | $70.40 | 900 |
| 2022-07-29 | $71.20 | $71.20 | 705 |
| 2022-07-28 | $73.00 | $73.00 | 430 |
| 2022-07-27 | $74.20 | $74.20 | 545 |
| 2022-07-26 | $72.80 | $72.80 | 1,565 |
| 2022-07-25 | $73.80 | $73.80 | 1,575 |
| 2022-07-22 | $76.60 | $76.60 | 910 |
| 2022-07-21 | $75.80 | $75.80 | 1,030 |
| 2022-07-20 | $75.80 | $75.80 | 1,210 |
| 2022-07-19 | $75.60 | $75.60 | 5,000 |
| 2022-07-18 | $83.60 | $83.60 | 715 |
| 2022-07-15 | $83.40 | $83.40 | 365 |
| 2022-07-14 | $81.40 | $81.40 | 2,105 |
| 2022-07-13 | $84.40 | $84.40 | 605 |
| 2022-07-12 | $83.00 | $83.00 | 1,410 |
| 2022-07-11 | $84.80 | $84.80 | 805 |
| 2022-07-08 | $87.80 | $87.80 | 1,190 |
| 2022-07-07 | $88.60 | $88.60 | 2,615 |
| 2022-07-06 | $84.00 | $84.00 | 1,185 |
| 2022-07-05 | $82.40 | $82.40 | 975 |
| 2022-07-01 | $79.80 | $79.80 | 960 |
| 2022-06-30 | $77.40 | $77.40 | 550 |
| 2022-06-29 | $77.00 | $77.00 | 2,475 |
| 2022-06-28 | $70.40 | $70.40 | 4,785 |
| 2022-06-27 | $80.40 | $80.40 | 11,595 |
| 2022-06-24 | $78.40 | $78.40 | 5,020 |
| 2022-06-23 | $78.40 | $78.40 | 1,000 |
| 2022-06-22 | $78.00 | $78.00 | 980 |
| 2022-06-21 | $77.60 | $77.60 | 3,510 |
| 2022-06-17 | $75.60 | $75.60 | 2,520 |
| 2022-06-16 | $72.60 | $72.60 | 825 |
| 2022-06-15 | $72.40 | $72.40 | 1,105 |
| 2022-06-14 | $69.20 | $69.20 | 1,050 |
| 2022-06-13 | $68.60 | $68.60 | 2,520 |
| 2022-06-10 | $71.00 | $71.00 | 1,475 |
| 2022-06-09 | $73.40 | $73.40 | 1,240 |
| 2022-06-08 | $71.20 | $71.20 | 1,480 |
| 2022-06-07 | $72.40 | $72.40 | 1,520 |
| 2022-06-06 | $71.60 | $71.60 | 1,340 |
| 2022-06-03 | $71.20 | $71.20 | 685 |
| 2022-06-02 | $70.00 | $70.00 | 1,635 |
| 2022-06-01 | $67.80 | $67.80 | 2,175 |
| 2022-05-31 | $71.40 | $71.40 | 1,040 |
| 2022-05-27 | $71.00 | $71.00 | 5,555 |
| 2022-05-26 | $65.40 | $65.40 | 620 |
| 2022-05-25 | $63.60 | $63.60 | 1,390 |
| 2022-05-24 | $64.80 | $64.80 | 1,240 |
| 2022-05-23 | $64.60 | $64.60 | 1,015 |
| 2022-05-20 | $62.60 | $62.60 | 1,600 |
| 2022-05-19 | $64.00 | $64.00 | 800 |
| 2022-05-18 | $62.20 | $62.20 | 365 |
| 2022-05-17 | $62.20 | $62.20 | 2,700 |
| 2022-05-16 | $63.80 | $63.80 | 1,375 |
| 2022-05-13 | $60.80 | $60.80 | 1,660 |
| 2022-05-12 | $56.80 | $56.80 | 4,430 |
| 2022-05-11 | $57.80 | $57.80 | 3,450 |
| 2022-05-10 | $62.60 | $62.60 | 1,595 |
| 2022-05-09 | $60.60 | $60.60 | 1,385 |
| 2022-05-06 | $65.20 | $65.20 | 2,305 |
| 2022-05-05 | $63.40 | $63.40 | 4,930 |
| 2022-05-04 | $64.00 | $64.00 | 4,430 |
| 2022-05-03 | $60.20 | $60.20 | 1,335 |
| 2022-05-02 | $59.40 | $59.40 | 1,120 |
| 2022-04-29 | $58.60 | $58.60 | 3,055 |
| 2022-04-28 | $59.20 | $59.20 | 1,490 |
| 2022-04-27 | $57.60 | $57.60 | 2,300 |
| 2022-04-26 | $56.80 | $56.80 | 1,485 |
| 2022-04-25 | $58.20 | $58.20 | 2,090 |
| 2022-04-22 | $57.80 | $57.80 | 2,315 |
| 2022-04-21 | $56.60 | $56.60 | 3,440 |
| 2022-04-20 | $59.00 | $59.00 | 650 |
| 2022-04-19 | $60.40 | $60.40 | 2,265 |
| 2022-04-18 | $58.80 | $58.80 | 6,505 |
| 2022-04-14 | $60.40 | $60.40 | 9,535 |
| 2022-04-13 | $62.40 | $62.40 | 19,880 |
| 2022-04-12 | $75.20 | $75.20 | 64,925 |
| 2022-04-11 | $75.20 | $75.20 | 2,155 |
| 2022-04-08 | $75.40 | $75.40 | 1,305 |
| 2022-04-07 | $75.20 | $75.20 | 960 |
| 2022-04-06 | $75.80 | $75.80 | 1,415 |
| 2022-04-05 | $78.80 | $78.80 | 2,380 |
| 2022-04-04 | $80.00 | $80.00 | 1,625 |
| 2022-04-01 | $77.20 | $77.20 | 1,920 |
| 2022-03-31 | $76.80 | $76.80 | 545 |
| 2022-03-30 | $77.20 | $77.20 | 1,925 |
| 2022-03-29 | $76.80 | $76.80 | 1,360 |
| 2022-03-28 | $75.80 | $75.80 | 2,630 |
| 2022-03-25 | $75.00 | $75.00 | 1,405 |
| 2022-03-24 | $73.40 | $73.40 | 960 |
| 2022-03-23 | $72.20 | $72.20 | 710 |
| 2022-03-22 | $72.60 | $72.60 | 1,135 |
| 2022-03-21 | $69.80 | $69.80 | 715 |
| 2022-03-18 | $70.60 | $70.60 | 1,650 |
| 2022-03-17 | $67.00 | $67.00 | 2,660 |
| 2022-03-16 | $62.60 | $62.60 | 3,170 |
| 2022-03-15 | $59.80 | $59.80 | 1,820 |
| 2022-03-14 | $61.20 | $61.20 | 2,365 |
| 2022-03-11 | $63.80 | $63.80 | 1,920 |
| 2022-03-10 | $69.40 | $69.40 | 785 |
| 2022-03-09 | $70.00 | $70.00 | 2,000 |
| 2022-03-08 | $65.00 | $65.00 | 1,650 |
| 2022-03-07 | $66.00 | $66.00 | 2,735 |
| 2022-03-04 | $71.60 | $71.60 | 870 |
| 2022-03-03 | $71.60 | $71.60 | 1,215 |
| 2022-03-02 | $74.60 | $74.60 | 985 |
| 2022-03-01 | $73.80 | $73.80 | 1,000 |
| 2022-02-28 | $75.00 | $75.00 | 1,385 |
| 2022-02-25 | $75.40 | $75.40 | 1,430 |
| 2022-02-24 | $71.20 | $71.20 | 3,630 |
| 2022-02-23 | $73.40 | $73.40 | 1,395 |
| 2022-02-22 | $72.20 | $72.20 | 1,920 |
| 2022-02-18 | $76.00 | $76.00 | 1,105 |
| 2022-02-17 | $78.60 | $78.60 | 1,415 |
| 2022-02-16 | $81.00 | $81.00 | 1,360 |
| 2022-02-15 | $79.00 | $79.00 | 1,575 |
| 2022-02-14 | $74.60 | $74.60 | 1,575 |
| 2022-02-11 | $74.20 | $74.20 | 1,390 |
| 2022-02-10 | $74.60 | $74.60 | 1,755 |
| 2022-02-09 | $76.60 | $76.60 | 1,425 |
| 2022-02-08 | $73.00 | $73.00 | 1,160 |
| 2022-02-07 | $70.60 | $70.60 | 675 |
| 2022-02-04 | $69.40 | $69.40 | 1,450 |
| 2022-02-03 | $67.80 | $67.80 | 1,660 |
| 2022-02-02 | $67.00 | $67.00 | 2,510 |
| 2022-02-01 | $69.60 | $69.60 | 2,085 |
| 2022-01-31 | $68.00 | $68.00 | 2,735 |
| 2022-01-28 | $67.20 | $67.20 | 3,170 |
| 2022-01-27 | $67.40 | $67.40 | 1,320 |
| 2022-01-26 | $68.40 | $68.40 | 1,220 |
| 2022-01-25 | $71.40 | $71.40 | 1,160 |
| 2022-01-24 | $70.80 | $70.80 | 7,460 |
| 2022-01-21 | $73.00 | $73.00 | 3,780 |
| 2022-01-20 | $78.20 | $78.20 | 1,135 |
| 2022-01-19 | $77.00 | $77.00 | 1,725 |
| 2022-01-18 | $76.80 | $76.80 | 2,250 |
| 2022-01-14 | $78.80 | $78.80 | 3,115 |
| 2022-01-13 | $76.80 | $76.80 | 1,700 |
| 2022-01-12 | $78.00 | $78.00 | 1,255 |
| 2022-01-11 | $77.20 | $77.20 | 1,545 |
| 2022-01-10 | $75.80 | $75.80 | 1,855 |
| 2022-01-07 | $77.60 | $77.60 | 3,925 |
| 2022-01-06 | $78.00 | $78.00 | 1,995 |
| 2022-01-05 | $80.80 | $80.80 | 2,105 |
| 2022-01-04 | $83.40 | $83.40 | 1,840 |
| 2022-01-03 | $83.00 | $83.00 | 3,885 |