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
- 2015-05-05 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 | $28.20 | $28.20 | 7,146 |
| 2022-12-29 | $29.98 | $29.98 | 26,001 |
| 2022-12-28 | $25.40 | $25.40 | 11,828 |
| 2022-12-27 | $24.00 | $24.00 | 5,582 |
| 2022-12-23 | $26.00 | $26.00 | 6,284 |
| 2022-12-22 | $25.68 | $25.68 | 9,172 |
| 2022-12-21 | $26.20 | $26.20 | 9,538 |
| 2022-12-20 | $25.92 | $25.92 | 21,587 |
| 2022-12-19 | $26.22 | $26.22 | 12,631 |
| 2022-12-16 | $26.22 | $26.22 | 20,847 |
| 2022-12-15 | $31.82 | $31.82 | 37,835 |
| 2022-12-14 | $33.00 | $33.00 | 77,835 |
| 2022-12-13 | $46.20 | $46.20 | 1,212,608 |
| 2022-12-12 | $25.00 | $25.00 | 5,256 |
| 2022-12-09 | $24.00 | $24.00 | 6,209 |
| 2022-12-08 | $24.00 | $24.00 | 3,716 |
| 2022-12-07 | $26.02 | $26.02 | 1,790 |
| 2022-12-06 | $27.00 | $27.00 | 5,200 |
| 2022-12-05 | $28.90 | $28.90 | 4,192 |
| 2022-12-02 | $30.02 | $30.02 | 7,471 |
| 2022-12-01 | $34.92 | $34.92 | 2,172 |
| 2022-11-30 | $39.60 | $39.60 | 2,417 |
| 2022-11-29 | $34.28 | $34.28 | 1,045 |
| 2022-11-28 | $34.06 | $34.06 | 933 |
| 2022-11-25 | $36.00 | $36.00 | 381 |
| 2022-11-23 | $39.65 | $39.65 | 919 |
| 2022-11-22 | $38.60 | $38.60 | 1,042 |
| 2022-11-21 | $42.74 | $42.74 | 605 |
| 2022-11-18 | $43.80 | $43.80 | 473 |
| 2022-11-17 | $42.92 | $42.92 | 327 |
| 2022-11-16 | $43.46 | $43.46 | 1,041 |
| 2022-11-15 | $44.00 | $44.00 | 2,431 |
| 2022-11-14 | $40.30 | $40.30 | 1,459 |
| 2022-11-11 | $40.66 | $40.66 | 3,358 |
| 2022-11-10 | $37.00 | $37.00 | 3,018 |
| 2022-11-09 | $35.52 | $35.52 | 741 |
| 2022-11-08 | $37.16 | $37.16 | 848 |
| 2022-11-07 | $36.20 | $36.20 | 874 |
| 2022-11-04 | $36.30 | $36.30 | 1,135 |
| 2022-11-03 | $36.28 | $36.28 | 685 |
| 2022-11-02 | $35.37 | $35.37 | 901 |
| 2022-11-01 | $36.00 | $36.00 | 3,374 |
| 2022-10-31 | $38.00 | $38.00 | 1,419 |
| 2022-10-28 | $37.66 | $37.66 | 2,632 |
| 2022-10-27 | $38.00 | $38.00 | 2,001 |
| 2022-10-26 | $38.00 | $38.00 | 1,868 |
| 2022-10-25 | $39.04 | $39.04 | 3,775 |
| 2022-10-24 | $37.40 | $37.40 | 2,391 |
| 2022-10-21 | $37.12 | $37.12 | 1,943 |
| 2022-10-20 | $38.00 | $38.00 | 1,633 |
| 2022-10-19 | $38.52 | $38.52 | 2,861 |
| 2022-10-18 | $39.16 | $39.16 | 1,706 |
| 2022-10-17 | $39.86 | $39.86 | 2,251 |
| 2022-10-14 | $38.00 | $38.00 | 2,593 |
| 2022-10-13 | $40.38 | $40.38 | 3,630 |
| 2022-10-12 | $42.00 | $42.00 | 1,903 |
| 2022-10-11 | $41.60 | $41.60 | 3,939 |
| 2022-10-10 | $46.32 | $46.32 | 1,581 |
| 2022-10-07 | $50.26 | $50.26 | 2,005 |
| 2022-10-06 | $53.52 | $53.52 | 2,161 |
| 2022-10-05 | $56.08 | $56.08 | 948 |
| 2022-10-04 | $61.22 | $61.22 | 1,276 |
| 2022-10-03 | $62.00 | $62.00 | 3,125 |
| 2022-09-30 | $57.24 | $57.24 | 7,232 |
| 2022-09-29 | $75.34 | $75.34 | 583 |
| 2022-09-28 | $76.02 | $76.02 | 410 |
| 2022-09-27 | $75.72 | $75.72 | 300 |
| 2022-09-26 | $78.80 | $78.80 | 240 |
| 2022-09-23 | $77.44 | $77.44 | 1,259 |
| 2022-09-22 | $83.12 | $83.12 | 599 |
| 2022-09-21 | $84.88 | $84.88 | 603 |
| 2022-09-20 | $83.60 | $83.60 | 968 |
| 2022-09-19 | $84.10 | $84.10 | 727 |
| 2022-09-16 | $83.74 | $83.74 | 1,103 |
| 2022-09-15 | $86.00 | $86.00 | 763 |
| 2022-09-14 | $86.34 | $86.34 | 1,119 |
| 2022-09-13 | $91.40 | $91.40 | 3,149 |
| 2022-09-12 | $86.04 | $86.04 | 5,403 |
| 2022-09-09 | $86.28 | $86.28 | 675 |
| 2022-09-08 | $83.82 | $83.82 | 389 |
| 2022-09-07 | $83.46 | $83.46 | 298 |
| 2022-09-06 | $80.02 | $80.02 | 1,246 |
| 2022-09-02 | $84.92 | $84.92 | 450 |
| 2022-09-01 | $86.38 | $86.38 | 1,034 |
| 2022-08-31 | $93.18 | $93.18 | 660 |
| 2022-08-30 | $95.98 | $95.98 | 1,050 |
| 2022-08-29 | $93.94 | $93.94 | 400 |
| 2022-08-26 | $95.58 | $95.58 | 1,373 |
| 2022-08-25 | $99.74 | $99.74 | 773 |
| 2022-08-24 | $98.90 | $98.90 | 1,740 |
| 2022-08-23 | $96.82 | $96.82 | 1,054 |
| 2022-08-22 | $96.02 | $96.02 | 624 |
| 2022-08-19 | $100.00 | $100.00 | 783 |
| 2022-08-18 | $102.38 | $102.38 | 1,431 |
| 2022-08-17 | $108.60 | $108.60 | 1,035 |
| 2022-08-16 | $111.46 | $111.46 | 2,936 |
| 2022-08-15 | $117.48 | $117.48 | 1,034 |
| 2022-08-12 | $124.48 | $124.48 | 4,406 |
| 2022-08-11 | $126.00 | $126.00 | 3,746 |
| 2022-08-10 | $120.00 | $120.00 | 1,317 |
| 2022-08-09 | $116.00 | $116.00 | 1,977 |
| 2022-08-08 | $124.74 | $124.74 | 3,103 |
| 2022-08-05 | $124.00 | $124.00 | 2,801 |
| 2022-08-04 | $123.20 | $123.20 | 9,656 |
| 2022-08-03 | $117.00 | $117.00 | 6,611 |
| 2022-08-02 | $109.96 | $109.96 | 6,663 |
| 2022-08-01 | $99.68 | $99.68 | 555 |
| 2022-07-29 | $98.00 | $98.00 | 283 |
| 2022-07-28 | $99.84 | $99.84 | 451 |
| 2022-07-27 | $102.48 | $102.48 | 240 |
| 2022-07-26 | $100.10 | $100.10 | 1,409 |
| 2022-07-25 | $104.00 | $104.00 | 700 |
| 2022-07-22 | $106.18 | $106.18 | 381 |
| 2022-07-21 | $108.82 | $108.82 | 352 |
| 2022-07-20 | $112.00 | $112.00 | 804 |
| 2022-07-19 | $108.64 | $108.64 | 859 |
| 2022-07-18 | $108.30 | $108.30 | 944 |
| 2022-07-15 | $110.00 | $110.00 | 314 |
| 2022-07-14 | $110.00 | $110.00 | 1,069 |
| 2022-07-13 | $118.04 | $118.04 | 370 |
| 2022-07-12 | $121.98 | $121.98 | 1,367 |
| 2022-07-11 | $122.66 | $122.66 | 476 |
| 2022-07-08 | $119.02 | $119.02 | 1,026 |
| 2022-07-07 | $118.50 | $118.50 | 1,159 |
| 2022-07-06 | $112.20 | $112.20 | 504 |
| 2022-07-05 | $113.44 | $113.44 | 779 |
| 2022-07-01 | $114.42 | $114.42 | 566 |
| 2022-06-30 | $109.10 | $109.10 | 1,081 |
| 2022-06-29 | $105.62 | $105.62 | 766 |
| 2022-06-28 | $106.04 | $106.04 | 854 |
| 2022-06-27 | $112.80 | $112.80 | 683 |
| 2022-06-24 | $116.64 | $116.64 | 1,260 |
| 2022-06-23 | $126.46 | $126.46 | 1,895 |
| 2022-06-22 | $109.08 | $109.08 | 2,054 |
| 2022-06-21 | $102.00 | $102.00 | 1,004 |
| 2022-06-17 | $100.80 | $100.80 | 0 |
| 2022-06-16 | $100.80 | $100.80 | 1,538 |
| 2022-06-15 | $106.16 | $106.16 | 1,035 |
| 2022-06-14 | $101.18 | $101.18 | 627 |
| 2022-06-13 | $105.54 | $105.54 | 1,320 |
| 2022-06-10 | $114.38 | $114.38 | 964 |
| 2022-06-09 | $114.60 | $114.60 | 1,701 |
| 2022-06-08 | $109.68 | $109.68 | 1,959 |
| 2022-06-07 | $109.00 | $109.00 | 1,559 |
| 2022-06-06 | $107.20 | $107.20 | 1,817 |
| 2022-06-03 | $119.50 | $119.50 | 1,742 |
| 2022-06-02 | $125.22 | $125.22 | 1,883 |
| 2022-06-01 | $126.42 | $126.42 | 2,971 |
| 2022-05-31 | $138.00 | $138.00 | 18,607 |
| 2022-05-27 | $112.00 | $112.00 | 4,291 |
| 2022-05-26 | $96.04 | $96.04 | 10,872 |
| 2022-05-25 | $75.50 | $75.50 | 734 |
| 2022-05-24 | $72.50 | $72.50 | 664 |
| 2022-05-23 | $77.30 | $77.30 | 340 |
| 2022-05-20 | $77.40 | $77.40 | 1,595 |
| 2022-05-19 | $77.78 | $77.78 | 639 |
| 2022-05-18 | $76.50 | $76.50 | 2,478 |
| 2022-05-17 | $73.98 | $73.98 | 1,502 |
| 2022-05-16 | $66.08 | $66.08 | 3,839 |
| 2022-05-13 | $69.10 | $69.10 | 2,563 |
| 2022-05-12 | $71.52 | $71.52 | 2,676 |
| 2022-05-11 | $63.56 | $63.56 | 11,340 |
| 2022-05-10 | $76.90 | $76.90 | 6,513 |
| 2022-05-09 | $75.00 | $75.00 | 5,939 |
| 2022-05-06 | $84.84 | $84.84 | 1,964 |
| 2022-05-05 | $88.94 | $88.94 | 1,132 |
| 2022-05-04 | $92.16 | $92.16 | 1,884 |
| 2022-05-03 | $97.60 | $97.60 | 852 |
| 2022-05-02 | $100.06 | $100.06 | 1,185 |
| 2022-04-29 | $104.68 | $104.68 | 1,515 |
| 2022-04-28 | $108.80 | $108.80 | 1,105 |
| 2022-04-27 | $107.00 | $107.00 | 894 |
| 2022-04-26 | $109.50 | $109.50 | 2,138 |
| 2022-04-25 | $120.20 | $120.20 | 2,391 |
| 2022-04-22 | $128.00 | $128.00 | 981 |
| 2022-04-21 | $130.30 | $130.30 | 6,100 |
| 2022-04-20 | $124.54 | $124.54 | 1,117 |
| 2022-04-19 | $121.14 | $121.14 | 2,278 |
| 2022-04-18 | $131.14 | $131.14 | 4,032 |
| 2022-04-14 | $151.98 | $151.98 | 1,481 |
| 2022-04-13 | $139.16 | $139.16 | 601 |
| 2022-04-12 | $138.52 | $138.52 | 1,653 |
| 2022-04-11 | $138.32 | $138.32 | 1,389 |
| 2022-04-08 | $145.00 | $145.00 | 993 |
| 2022-04-07 | $148.00 | $148.00 | 1,364 |
| 2022-04-06 | $154.00 | $154.00 | 801 |
| 2022-04-05 | $158.48 | $158.48 | 699 |
| 2022-04-04 | $155.98 | $155.98 | 1,673 |
| 2022-04-01 | $150.52 | $150.52 | 660 |
| 2022-03-31 | $150.02 | $150.02 | 1,299 |
| 2022-03-30 | $156.00 | $156.00 | 2,687 |
| 2022-03-29 | $170.00 | $170.00 | 3,238 |
| 2022-03-28 | $153.60 | $153.60 | 996 |
| 2022-03-25 | $152.42 | $152.42 | 732 |
| 2022-03-24 | $154.00 | $154.00 | 1,150 |
| 2022-03-23 | $156.36 | $156.36 | 1,211 |
| 2022-03-22 | $157.60 | $157.60 | 2,176 |
| 2022-03-21 | $156.00 | $156.00 | 2,282 |
| 2022-03-18 | $144.48 | $144.48 | 3,281 |
| 2022-03-17 | $176.48 | $176.48 | 1,057 |
| 2022-03-16 | $170.04 | $170.04 | 890 |
| 2022-03-15 | $164.10 | $164.10 | 551 |
| 2022-03-14 | $165.56 | $165.56 | 1,279 |
| 2022-03-11 | $173.00 | $173.00 | 790 |
| 2022-03-10 | $169.58 | $169.58 | 777 |
| 2022-03-09 | $170.00 | $170.00 | 3,125 |
| 2022-03-08 | $151.28 | $151.28 | 1,200 |
| 2022-03-07 | $150.00 | $150.00 | 1,264 |
| 2022-03-04 | $150.00 | $150.00 | 1,852 |
| 2022-03-03 | $157.00 | $157.00 | 1,487 |
| 2022-03-02 | $162.00 | $162.00 | 821 |
| 2022-03-01 | $162.68 | $162.68 | 935 |
| 2022-02-28 | $164.00 | $164.00 | 471 |
| 2022-02-25 | $164.00 | $164.00 | 422 |
| 2022-02-24 | $160.34 | $160.34 | 1,948 |
| 2022-02-23 | $165.02 | $165.02 | 759 |
| 2022-02-22 | $173.56 | $173.56 | 862 |
| 2022-02-18 | $170.00 | $170.00 | 1,493 |
| 2022-02-17 | $178.40 | $178.40 | 586 |
| 2022-02-16 | $188.80 | $188.80 | 783 |
| 2022-02-15 | $182.42 | $182.42 | 645 |
| 2022-02-14 | $178.80 | $178.80 | 602 |
| 2022-02-11 | $185.40 | $185.40 | 1,345 |
| 2022-02-10 | $182.00 | $182.00 | 1,359 |
| 2022-02-09 | $180.00 | $180.00 | 1,025 |
| 2022-02-08 | $180.00 | $180.00 | 688 |
| 2022-02-07 | $176.52 | $176.52 | 1,194 |
| 2022-02-04 | $178.80 | $178.80 | 643 |
| 2022-02-03 | $177.88 | $177.88 | 1,303 |
| 2022-02-02 | $186.68 | $186.68 | 632 |
| 2022-02-01 | $190.00 | $190.00 | 1,612 |
| 2022-01-31 | $175.98 | $175.98 | 1,648 |
| 2022-01-28 | $165.04 | $165.04 | 1,617 |
| 2022-01-27 | $163.94 | $163.94 | 1,597 |
| 2022-01-26 | $171.04 | $171.04 | 1,434 |
| 2022-01-25 | $170.06 | $170.06 | 1,133 |
| 2022-01-24 | $178.00 | $178.00 | 2,733 |
| 2022-01-21 | $174.06 | $174.06 | 3,842 |
| 2022-01-20 | $188.00 | $188.00 | 1,178 |
| 2022-01-19 | $193.00 | $193.00 | 1,652 |
| 2022-01-18 | $196.40 | $196.40 | 1,383 |
| 2022-01-14 | $195.98 | $195.98 | 1,846 |
| 2022-01-13 | $199.98 | $199.98 | 2,482 |
| 2022-01-12 | $202.00 | $202.00 | 2,925 |
| 2022-01-11 | $210.00 | $210.00 | 2,216 |
| 2022-01-10 | $202.00 | $202.00 | 1,763 |
| 2022-01-07 | $196.26 | $196.26 | 1,990 |
| 2022-01-06 | $200.00 | $200.00 | 2,329 |
| 2022-01-05 | $202.00 | $202.00 | 2,619 |
| 2022-01-04 | $222.00 | $222.00 | 4,678 |
| 2022-01-03 | $216.00 | $216.00 | 2,490 |