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
- 2018-08-15 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 | $37.32 | $37.32 | 472 |
| 2022-12-29 | $36.83 | $36.83 | 295 |
| 2022-12-28 | $34.63 | $34.63 | 520 |
| 2022-12-27 | $34.70 | $34.70 | 25 |
| 2022-12-23 | $34.32 | $34.32 | 260 |
| 2022-12-22 | $29.50 | $29.50 | 20 |
| 2022-12-21 | $30.92 | $30.92 | 27 |
| 2022-12-20 | $31.58 | $31.58 | 162 |
| 2022-12-19 | $30.30 | $30.30 | 101 |
| 2022-12-16 | $27.80 | $27.80 | 34 |
| 2022-12-15 | $26.68 | $26.68 | 314 |
| 2022-12-14 | $32.60 | $32.60 | 29 |
| 2022-12-13 | $27.94 | $27.94 | 20 |
| 2022-12-12 | $28.04 | $28.04 | 662 |
| 2022-12-09 | $31.92 | $31.92 | 89 |
| 2022-12-08 | $28.10 | $28.10 | 7 |
| 2022-12-07 | $28.42 | $28.42 | 30 |
| 2022-12-06 | $28.36 | $28.36 | 135 |
| 2022-12-05 | $28.00 | $28.00 | 26 |
| 2022-12-02 | $27.14 | $27.14 | 49 |
| 2022-12-01 | $22.20 | $22.20 | 61 |
| 2022-11-30 | $20.00 | $20.00 | 125 |
| 2022-11-29 | $16.59 | $16.59 | 18 |
| 2022-11-28 | $19.02 | $19.02 | 140 |
| 2022-11-25 | $20.42 | $20.42 | 15 |
| 2022-11-23 | $21.66 | $21.66 | 16 |
| 2022-11-22 | $23.98 | $23.98 | 16 |
| 2022-11-21 | $23.92 | $23.92 | 11 |
| 2022-11-18 | $25.20 | $25.20 | 78 |
| 2022-11-17 | $23.00 | $23.00 | 71 |
| 2022-11-16 | $27.80 | $27.80 | 32 |
| 2022-11-15 | $24.53 | $24.53 | 40 |
| 2022-11-14 | $22.54 | $22.54 | 69 |
| 2022-11-11 | $26.18 | $26.18 | 129 |
| 2022-11-10 | $26.69 | $26.69 | 38 |
| 2022-11-09 | $29.02 | $29.02 | 50 |
| 2022-11-08 | $31.30 | $31.30 | 53 |
| 2022-11-07 | $30.00 | $30.00 | 40 |
| 2022-11-04 | $33.54 | $33.54 | 23 |
| 2022-11-03 | $33.86 | $33.86 | 5 |
| 2022-11-02 | $33.20 | $33.20 | 2 |
| 2022-11-01 | $36.86 | $36.86 | 23 |
| 2022-10-31 | $33.08 | $33.08 | 9 |
| 2022-10-28 | $34.80 | $34.80 | 99 |
| 2022-10-27 | $37.54 | $37.54 | 3 |
| 2022-10-26 | $37.03 | $37.03 | 3 |
| 2022-10-25 | $38.00 | $38.00 | 72 |
| 2022-10-24 | $37.24 | $37.24 | 50 |
| 2022-10-21 | $43.64 | $43.64 | 12 |
| 2022-10-20 | $45.35 | $45.35 | 25 |
| 2022-10-19 | $45.98 | $45.98 | 20 |
| 2022-10-18 | $44.00 | $44.00 | 38 |
| 2022-10-17 | $44.50 | $44.50 | 27 |
| 2022-10-14 | $46.76 | $46.76 | 24 |
| 2022-10-13 | $44.50 | $44.50 | 66 |
| 2022-10-12 | $45.00 | $45.00 | 128 |
| 2022-10-11 | $47.43 | $47.43 | 146 |
| 2022-10-10 | $48.50 | $48.50 | 48 |
| 2022-10-07 | $47.47 | $47.47 | 38 |
| 2022-10-06 | $46.40 | $46.40 | 18 |
| 2022-10-05 | $50.00 | $50.00 | 27 |
| 2022-10-04 | $55.62 | $55.62 | 186 |
| 2022-10-03 | $52.93 | $52.93 | 86 |
| 2022-09-30 | $56.72 | $56.72 | 13 |
| 2022-09-29 | $56.60 | $56.60 | 165 |
| 2022-09-28 | $54.64 | $54.64 | 259 |
| 2022-09-27 | $53.41 | $53.41 | 140 |
| 2022-09-26 | $54.32 | $54.32 | 161 |
| 2022-09-23 | $56.00 | $56.00 | 26 |
| 2022-09-22 | $56.34 | $56.34 | 18 |
| 2022-09-21 | $57.46 | $57.46 | 273 |
| 2022-09-20 | $59.94 | $59.94 | 148 |
| 2022-09-19 | $59.80 | $59.80 | 264 |
| 2022-09-16 | $59.94 | $59.94 | 19 |
| 2022-09-15 | $58.74 | $58.74 | 52 |
| 2022-09-14 | $56.98 | $56.98 | 60 |
| 2022-09-13 | $58.54 | $58.54 | 77 |
| 2022-09-12 | $60.00 | $60.00 | 574 |
| 2022-09-09 | $65.00 | $65.00 | 33 |
| 2022-09-08 | $63.80 | $63.80 | 336 |
| 2022-09-07 | $63.60 | $63.60 | 270 |
| 2022-09-06 | $60.86 | $60.86 | 447 |
| 2022-09-02 | $59.72 | $59.72 | 6 |
| 2022-09-01 | $59.00 | $59.00 | 25 |
| 2022-08-31 | $52.00 | $52.00 | 7 |
| 2022-08-30 | $53.80 | $53.80 | 20 |
| 2022-08-29 | $53.83 | $53.83 | 137 |
| 2022-08-26 | $51.96 | $51.96 | 29 |
| 2022-08-25 | $53.04 | $53.04 | 22 |
| 2022-08-24 | $53.00 | $53.00 | 20 |
| 2022-08-23 | $50.60 | $50.60 | 14 |
| 2022-08-22 | $50.60 | $50.60 | 596 |
| 2022-08-19 | $62.80 | $62.80 | 60 |
| 2022-08-18 | $62.84 | $62.84 | 167 |
| 2022-08-17 | $66.27 | $66.27 | 538 |
| 2022-08-16 | $58.04 | $58.04 | 58 |
| 2022-08-15 | $56.00 | $56.00 | 45 |
| 2022-08-12 | $60.00 | $60.00 | 57 |
| 2022-08-11 | $55.55 | $55.55 | 93 |
| 2022-08-10 | $52.68 | $52.68 | 50 |
| 2022-08-09 | $54.26 | $54.26 | 306 |
| 2022-08-08 | $59.80 | $59.80 | 178 |
| 2022-08-05 | $54.60 | $54.60 | 271 |
| 2022-08-04 | $54.88 | $54.88 | 71 |
| 2022-08-03 | $47.41 | $47.41 | 21 |
| 2022-08-02 | $47.28 | $47.28 | 239 |
| 2022-08-01 | $52.00 | $52.00 | 54 |
| 2022-07-29 | $49.71 | $49.71 | 17 |
| 2022-07-28 | $48.92 | $48.92 | 61 |
| 2022-07-27 | $48.80 | $48.80 | 7 |
| 2022-07-26 | $48.13 | $48.13 | 371 |
| 2022-07-25 | $46.12 | $46.12 | 239 |
| 2022-07-22 | $40.00 | $40.00 | 85 |
| 2022-07-21 | $40.60 | $40.60 | 136 |
| 2022-07-20 | $39.35 | $39.35 | 295 |
| 2022-07-19 | $42.62 | $42.62 | 59 |
| 2022-07-18 | $39.45 | $39.45 | 47 |
| 2022-07-15 | $41.70 | $41.70 | 101 |
| 2022-07-14 | $37.20 | $37.20 | 178 |
| 2022-07-13 | $39.82 | $39.82 | 495 |
| 2022-07-12 | $37.94 | $37.94 | 11 |
| 2022-07-11 | $37.25 | $37.25 | 77 |
| 2022-07-08 | $36.26 | $36.26 | 45 |
| 2022-07-07 | $34.00 | $34.00 | 15 |
| 2022-07-06 | $34.68 | $34.68 | 18 |
| 2022-07-05 | $34.20 | $34.20 | 37 |
| 2022-07-01 | $32.00 | $32.00 | 831 |
| 2022-06-30 | $33.14 | $33.14 | 19 |
| 2022-06-29 | $33.00 | $33.00 | 126 |
| 2022-06-28 | $34.50 | $34.50 | 169 |
| 2022-06-27 | $36.00 | $36.00 | 79 |
| 2022-06-24 | $34.40 | $34.40 | 111 |
| 2022-06-23 | $34.20 | $34.20 | 143 |
| 2022-06-22 | $34.56 | $34.56 | 29 |
| 2022-06-21 | $36.06 | $36.06 | 156 |
| 2022-06-17 | $33.52 | $33.52 | 149 |
| 2022-06-16 | $46.00 | $46.00 | 80 |
| 2022-06-15 | $47.60 | $47.60 | 94 |
| 2022-06-14 | $54.00 | $54.00 | 80 |
| 2022-06-13 | $54.00 | $54.00 | 346 |
| 2022-06-10 | $60.20 | $60.20 | 96 |
| 2022-06-09 | $61.55 | $61.55 | 37 |
| 2022-06-08 | $64.00 | $64.00 | 100 |
| 2022-06-07 | $58.90 | $58.90 | 56 |
| 2022-06-06 | $56.66 | $56.66 | 197 |
| 2022-06-03 | $63.28 | $63.28 | 60 |
| 2022-06-02 | $66.80 | $66.80 | 308 |
| 2022-06-01 | $73.34 | $73.34 | 1,193 |
| 2022-05-31 | $55.34 | $55.34 | 5,241 |
| 2022-05-27 | $45.50 | $45.50 | 26 |
| 2022-05-26 | $43.70 | $43.70 | 183 |
| 2022-05-25 | $47.90 | $47.90 | 67 |
| 2022-05-24 | $47.70 | $47.70 | 66 |
| 2022-05-23 | $47.50 | $47.50 | 36 |
| 2022-05-20 | $46.30 | $46.30 | 83 |
| 2022-05-19 | $44.10 | $44.10 | 89 |
| 2022-05-18 | $46.00 | $46.00 | 10 |
| 2022-05-17 | $48.20 | $48.20 | 150 |
| 2022-05-16 | $46.00 | $46.00 | 56 |
| 2022-05-13 | $47.80 | $47.80 | 142 |
| 2022-05-12 | $49.96 | $49.96 | 30 |
| 2022-05-11 | $40.40 | $40.40 | 399 |
| 2022-05-10 | $46.00 | $46.00 | 79 |
| 2022-05-09 | $50.00 | $50.00 | 177 |
| 2022-05-06 | $62.00 | $62.00 | 164 |
| 2022-05-05 | $62.00 | $62.00 | 76 |
| 2022-05-04 | $62.80 | $62.80 | 107 |
| 2022-05-03 | $59.20 | $59.20 | 112 |
| 2022-05-02 | $66.60 | $66.60 | 70 |
| 2022-04-29 | $66.00 | $66.00 | 31 |
| 2022-04-28 | $62.00 | $62.00 | 238 |
| 2022-04-27 | $71.32 | $71.32 | 176 |
| 2022-04-26 | $63.20 | $63.20 | 103 |
| 2022-04-25 | $62.20 | $62.20 | 279 |
| 2022-04-22 | $72.20 | $72.20 | 275 |
| 2022-04-21 | $87.20 | $87.20 | 294 |
| 2022-04-20 | $86.60 | $86.60 | 39 |
| 2022-04-19 | $89.62 | $89.62 | 112 |
| 2022-04-18 | $90.00 | $90.00 | 112 |
| 2022-04-14 | $92.60 | $92.60 | 192 |
| 2022-04-13 | $92.00 | $92.00 | 200 |
| 2022-04-12 | $92.00 | $92.00 | 72 |
| 2022-04-11 | $97.20 | $97.20 | 35 |
| 2022-04-08 | $104.80 | $104.80 | 137 |
| 2022-04-07 | $97.80 | $97.80 | 84 |
| 2022-04-06 | $103.22 | $103.22 | 125 |
| 2022-04-05 | $97.40 | $97.40 | 114 |
| 2022-04-04 | $105.60 | $105.60 | 99 |
| 2022-04-01 | $102.20 | $102.20 | 114 |
| 2022-03-31 | $110.00 | $110.00 | 225 |
| 2022-03-30 | $98.00 | $98.00 | 52 |
| 2022-03-29 | $100.00 | $100.00 | 138 |
| 2022-03-28 | $99.80 | $99.80 | 89 |
| 2022-03-25 | $90.00 | $90.00 | 78 |
| 2022-03-24 | $98.00 | $98.00 | 190 |
| 2022-03-23 | $104.80 | $104.80 | 108 |
| 2022-03-22 | $107.80 | $107.80 | 44 |
| 2022-03-21 | $106.16 | $106.16 | 123 |
| 2022-03-18 | $103.40 | $103.40 | 142 |
| 2022-03-17 | $94.40 | $94.40 | 139 |
| 2022-03-16 | $93.40 | $93.40 | 171 |
| 2022-03-15 | $94.40 | $94.40 | 348 |
| 2022-03-14 | $87.40 | $87.40 | 57 |
| 2022-03-11 | $89.46 | $89.46 | 301 |
| 2022-03-10 | $96.00 | $96.00 | 596 |
| 2022-03-09 | $105.90 | $105.90 | 181 |
| 2022-03-08 | $108.66 | $108.66 | 473 |
| 2022-03-07 | $140.00 | $140.00 | 1,004 |
| 2022-03-04 | $92.00 | $92.00 | 131 |
| 2022-03-03 | $87.80 | $87.80 | 49 |
| 2022-03-02 | $78.00 | $78.00 | 296 |
| 2022-03-01 | $103.40 | $103.40 | 124 |
| 2022-02-28 | $100.00 | $100.00 | 223 |
| 2022-02-25 | $110.80 | $110.80 | 30 |
| 2022-02-24 | $106.20 | $106.20 | 177 |
| 2022-02-23 | $118.60 | $118.60 | 129 |
| 2022-02-22 | $116.00 | $116.00 | 165 |
| 2022-02-18 | $141.20 | $141.20 | 58 |
| 2022-02-17 | $133.80 | $133.80 | 90 |
| 2022-02-16 | $142.20 | $142.20 | 76 |
| 2022-02-15 | $150.40 | $150.40 | 214 |
| 2022-02-14 | $147.64 | $147.64 | 36 |
| 2022-02-11 | $146.56 | $146.56 | 157 |
| 2022-02-10 | $146.20 | $146.20 | 29 |
| 2022-02-09 | $151.32 | $151.32 | 59 |
| 2022-02-08 | $145.00 | $145.00 | 95 |
| 2022-02-07 | $144.40 | $144.40 | 91 |
| 2022-02-04 | $147.00 | $147.00 | 26 |
| 2022-02-03 | $150.12 | $150.12 | 72 |
| 2022-02-02 | $146.60 | $146.60 | 19 |
| 2022-02-01 | $152.20 | $152.20 | 43 |
| 2022-01-31 | $145.20 | $145.20 | 112 |
| 2022-01-28 | $143.70 | $143.70 | 122 |
| 2022-01-27 | $147.20 | $147.20 | 81 |
| 2022-01-26 | $145.08 | $145.08 | 38 |
| 2022-01-25 | $141.80 | $141.80 | 138 |
| 2022-01-24 | $154.40 | $154.40 | 152 |
| 2022-01-21 | $160.40 | $160.40 | 114 |
| 2022-01-20 | $164.08 | $164.08 | 43 |
| 2022-01-19 | $160.00 | $160.00 | 67 |
| 2022-01-18 | $176.60 | $176.60 | 136 |
| 2022-01-14 | $166.60 | $166.60 | 254 |
| 2022-01-13 | $155.50 | $155.50 | 117 |
| 2022-01-12 | $155.90 | $155.90 | 139 |
| 2022-01-11 | $151.20 | $151.20 | 135 |
| 2022-01-10 | $150.00 | $150.00 | 83 |
| 2022-01-07 | $150.40 | $150.40 | 36 |
| 2022-01-06 | $154.10 | $154.10 | 36 |
| 2022-01-05 | $155.20 | $155.20 | 145 |
| 2022-01-04 | $157.40 | $157.40 | 43 |
| 2022-01-03 | $156.00 | $156.00 | 29 |