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
- 2009-09-21 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 | $40.85 | $77.73 | 0 |
| 2022-12-29 | $40.85 | $77.73 | 430 |
| 2022-12-28 | $42.00 | $79.92 | 450 |
| 2022-12-27 | $42.00 | $79.92 | 0 |
| 2022-12-23 | $42.00 | $79.92 | 0 |
| 2022-12-22 | $42.00 | $79.92 | 0 |
| 2022-12-21 | $42.00 | $79.92 | 0 |
| 2022-12-20 | $42.00 | $79.92 | 0 |
| 2022-12-19 | $42.00 | $79.92 | 438 |
| 2022-12-16 | $40.85 | $77.73 | 445 |
| 2022-12-15 | $40.75 | $77.54 | 0 |
| 2022-12-14 | $40.75 | $77.54 | 0 |
| 2022-12-13 | $40.75 | $77.54 | 0 |
| 2022-12-12 | $40.75 | $77.54 | 0 |
| 2022-12-09 | $40.75 | $77.54 | 0 |
| 2022-12-08 | $40.75 | $77.54 | 0 |
| 2022-12-07 | $40.75 | $77.54 | 0 |
| 2022-12-06 | $40.75 | $77.54 | 0 |
| 2022-12-05 | $40.75 | $77.54 | 0 |
| 2022-12-02 | $40.75 | $77.54 | 0 |
| 2022-12-01 | $40.75 | $77.54 | 0 |
| 2022-11-30 | $40.75 | $77.54 | 0 |
| 2022-11-29 | $40.75 | $77.54 | 0 |
| 2022-11-28 | $40.75 | $77.54 | 0 |
| 2022-11-25 | $40.75 | $77.54 | 0 |
| 2022-11-23 | $40.75 | $77.54 | 0 |
| 2022-11-22 | $40.75 | $77.54 | 0 |
| 2022-11-21 | $40.75 | $77.54 | 0 |
| 2022-11-18 | $40.75 | $77.54 | 0 |
| 2022-11-17 | $40.75 | $77.54 | 0 |
| 2022-11-16 | $40.75 | $77.54 | 0 |
| 2022-11-15 | $40.75 | $77.54 | 0 |
| 2022-11-14 | $40.75 | $77.54 | 0 |
| 2022-11-11 | $40.75 | $77.54 | 0 |
| 2022-11-10 | $40.75 | $77.54 | 0 |
| 2022-11-09 | $40.75 | $77.54 | 400 |
| 2022-11-08 | $45.50 | $86.58 | 0 |
| 2022-11-07 | $45.50 | $86.58 | 0 |
| 2022-11-04 | $45.50 | $86.58 | 0 |
| 2022-11-03 | $45.50 | $86.58 | 0 |
| 2022-11-02 | $45.50 | $86.58 | 0 |
| 2022-11-01 | $45.50 | $86.58 | 0 |
| 2022-10-31 | $45.50 | $86.58 | 0 |
| 2022-10-28 | $45.50 | $86.58 | 0 |
| 2022-10-27 | $45.50 | $86.58 | 0 |
| 2022-10-26 | $45.50 | $86.58 | 0 |
| 2022-10-25 | $45.50 | $86.58 | 0 |
| 2022-10-24 | $45.50 | $86.58 | 0 |
| 2022-10-21 | $45.50 | $86.58 | 0 |
| 2022-10-20 | $45.50 | $86.58 | 0 |
| 2022-10-19 | $45.50 | $86.58 | 0 |
| 2022-10-18 | $45.50 | $86.58 | 0 |
| 2022-10-17 | $45.50 | $86.58 | 0 |
| 2022-10-14 | $45.50 | $86.58 | 0 |
| 2022-10-13 | $45.50 | $86.58 | 0 |
| 2022-10-12 | $45.50 | $86.58 | 0 |
| 2022-10-11 | $45.50 | $86.58 | 0 |
| 2022-10-10 | $45.50 | $86.58 | 0 |
| 2022-10-07 | $45.50 | $86.58 | 0 |
| 2022-10-06 | $45.50 | $86.58 | 0 |
| 2022-10-05 | $45.50 | $85.51 | 0 |
| 2022-10-04 | $45.50 | $85.51 | 0 |
| 2022-10-03 | $45.50 | $85.51 | 0 |
| 2022-09-30 | $45.50 | $85.51 | 0 |
| 2022-09-29 | $45.50 | $85.51 | 710 |
| 2022-09-28 | $45.50 | $85.51 | 0 |
| 2022-09-27 | $45.50 | $85.51 | 0 |
| 2022-09-26 | $45.50 | $85.51 | 0 |
| 2022-09-23 | $45.50 | $85.51 | 0 |
| 2022-09-22 | $45.50 | $85.51 | 0 |
| 2022-09-21 | $45.50 | $85.51 | 0 |
| 2022-09-20 | $45.50 | $85.51 | 0 |
| 2022-09-19 | $45.50 | $85.51 | 0 |
| 2022-09-16 | $45.50 | $85.51 | 0 |
| 2022-09-15 | $45.50 | $85.51 | 0 |
| 2022-09-14 | $45.50 | $85.51 | 0 |
| 2022-09-13 | $45.50 | $85.51 | 150 |
| 2022-09-12 | $45.00 | $84.57 | 0 |
| 2022-09-09 | $45.00 | $84.57 | 0 |
| 2022-09-08 | $45.00 | $84.57 | 0 |
| 2022-09-07 | $45.00 | $84.57 | 0 |
| 2022-09-06 | $45.00 | $84.57 | 0 |
| 2022-09-02 | $45.00 | $84.57 | 0 |
| 2022-09-01 | $45.00 | $84.57 | 0 |
| 2022-08-31 | $45.00 | $84.57 | 0 |
| 2022-08-30 | $45.00 | $84.57 | 0 |
| 2022-08-29 | $45.00 | $84.57 | 0 |
| 2022-08-26 | $45.00 | $84.57 | 0 |
| 2022-08-25 | $45.00 | $84.57 | 0 |
| 2022-08-24 | $45.00 | $84.57 | 0 |
| 2022-08-23 | $45.00 | $84.57 | 0 |
| 2022-08-22 | $45.00 | $84.57 | 0 |
| 2022-08-19 | $45.00 | $84.57 | 0 |
| 2022-08-18 | $45.00 | $84.57 | 0 |
| 2022-08-17 | $45.00 | $84.57 | 0 |
| 2022-08-16 | $45.00 | $84.57 | 0 |
| 2022-08-15 | $45.00 | $84.57 | 0 |
| 2022-08-12 | $45.00 | $84.57 | 0 |
| 2022-08-11 | $45.00 | $84.57 | 0 |
| 2022-08-10 | $45.00 | $84.57 | 0 |
| 2022-08-09 | $45.00 | $84.57 | 0 |
| 2022-08-08 | $45.00 | $84.57 | 1,820 |
| 2022-08-05 | $41.01 | $77.07 | 0 |
| 2022-08-04 | $41.01 | $77.07 | 0 |
| 2022-08-03 | $41.01 | $77.07 | 0 |
| 2022-08-02 | $41.01 | $77.07 | 0 |
| 2022-08-01 | $41.01 | $77.07 | 0 |
| 2022-07-29 | $41.01 | $77.07 | 0 |
| 2022-07-28 | $41.01 | $77.07 | 0 |
| 2022-07-27 | $41.01 | $77.07 | 0 |
| 2022-07-26 | $41.01 | $77.07 | 200 |
| 2022-07-25 | $44.60 | $83.82 | 0 |
| 2022-07-22 | $44.60 | $83.82 | 0 |
| 2022-07-21 | $44.60 | $83.82 | 0 |
| 2022-07-20 | $44.60 | $83.82 | 0 |
| 2022-07-19 | $44.60 | $83.82 | 0 |
| 2022-07-18 | $44.60 | $83.82 | 0 |
| 2022-07-15 | $44.60 | $83.82 | 0 |
| 2022-07-14 | $44.60 | $83.82 | 0 |
| 2022-07-13 | $44.60 | $83.82 | 0 |
| 2022-07-12 | $44.60 | $83.82 | 0 |
| 2022-07-11 | $44.60 | $83.82 | 0 |
| 2022-07-08 | $44.60 | $83.82 | 0 |
| 2022-07-07 | $44.60 | $83.82 | 0 |
| 2022-07-06 | $44.60 | $82.76 | 150 |
| 2022-07-05 | $45.75 | $84.89 | 0 |
| 2022-07-01 | $45.75 | $84.89 | 0 |
| 2022-06-30 | $45.75 | $84.89 | 0 |
| 2022-06-29 | $45.75 | $84.89 | 0 |
| 2022-06-28 | $45.75 | $84.89 | 0 |
| 2022-06-27 | $45.75 | $84.89 | 786 |
| 2022-06-24 | $45.00 | $83.50 | 0 |
| 2022-06-23 | $45.00 | $83.50 | 0 |
| 2022-06-22 | $45.00 | $83.50 | 0 |
| 2022-06-21 | $45.00 | $83.50 | 245 |
| 2022-06-17 | $44.00 | $81.65 | 245 |
| 2022-06-16 | $45.00 | $83.50 | 0 |
| 2022-06-15 | $45.00 | $83.50 | 0 |
| 2022-06-14 | $45.00 | $83.50 | 0 |
| 2022-06-13 | $45.00 | $83.50 | 166 |
| 2022-06-10 | $45.00 | $83.50 | 0 |
| 2022-06-09 | $45.00 | $83.50 | 0 |
| 2022-06-08 | $45.00 | $83.50 | 0 |
| 2022-06-07 | $45.00 | $83.50 | 0 |
| 2022-06-06 | $45.00 | $83.50 | 0 |
| 2022-06-03 | $45.00 | $83.50 | 0 |
| 2022-06-02 | $45.00 | $83.50 | 0 |
| 2022-06-01 | $45.00 | $83.50 | 0 |
| 2022-05-31 | $45.00 | $83.50 | 0 |
| 2022-05-27 | $45.00 | $83.50 | 0 |
| 2022-05-26 | $45.00 | $83.50 | 0 |
| 2022-05-25 | $45.00 | $83.50 | 995 |
| 2022-05-24 | $44.25 | $82.11 | 1,000 |
| 2022-05-23 | $44.25 | $82.11 | 0 |
| 2022-05-20 | $44.25 | $82.11 | 0 |
| 2022-05-19 | $44.25 | $82.11 | 600 |
| 2022-05-18 | $43.10 | $79.98 | 600 |
| 2022-05-17 | $44.25 | $82.11 | 0 |
| 2022-05-16 | $44.25 | $82.11 | 0 |
| 2022-05-13 | $44.25 | $82.11 | 0 |
| 2022-05-12 | $44.25 | $82.11 | 0 |
| 2022-05-11 | $44.25 | $82.11 | 0 |
| 2022-05-10 | $44.25 | $82.11 | 0 |
| 2022-05-09 | $44.25 | $82.11 | 300 |
| 2022-05-06 | $48.50 | $90.00 | 0 |
| 2022-05-05 | $48.50 | $90.00 | 0 |
| 2022-05-04 | $48.50 | $90.00 | 0 |
| 2022-05-03 | $48.50 | $90.00 | 0 |
| 2022-05-02 | $48.50 | $90.00 | 0 |
| 2022-04-29 | $48.50 | $90.00 | 0 |
| 2022-04-28 | $48.50 | $90.00 | 0 |
| 2022-04-27 | $48.50 | $90.00 | 0 |
| 2022-04-26 | $48.50 | $90.00 | 0 |
| 2022-04-25 | $48.50 | $90.00 | 0 |
| 2022-04-22 | $48.50 | $90.00 | 0 |
| 2022-04-21 | $48.50 | $90.00 | 0 |
| 2022-04-20 | $48.50 | $90.00 | 0 |
| 2022-04-19 | $48.50 | $90.00 | 0 |
| 2022-04-18 | $48.50 | $90.00 | 0 |
| 2022-04-14 | $48.50 | $90.00 | 0 |
| 2022-04-13 | $48.50 | $90.00 | 0 |
| 2022-04-12 | $48.50 | $90.00 | 0 |
| 2022-04-11 | $48.50 | $90.00 | 0 |
| 2022-04-08 | $48.50 | $90.00 | 0 |
| 2022-04-07 | $48.50 | $90.00 | 0 |
| 2022-04-06 | $48.50 | $88.95 | 0 |
| 2022-04-05 | $48.50 | $88.95 | 0 |
| 2022-04-04 | $48.50 | $88.95 | 0 |
| 2022-04-01 | $48.50 | $88.95 | 0 |
| 2022-03-31 | $48.50 | $88.95 | 0 |
| 2022-03-30 | $48.50 | $88.95 | 0 |
| 2022-03-29 | $48.50 | $88.95 | 0 |
| 2022-03-28 | $48.50 | $88.95 | 0 |
| 2022-03-25 | $48.50 | $88.95 | 0 |
| 2022-03-24 | $48.50 | $88.95 | 0 |
| 2022-03-23 | $48.50 | $88.95 | 350 |
| 2022-03-22 | $47.50 | $87.12 | 0 |
| 2022-03-21 | $47.50 | $87.12 | 210 |
| 2022-03-18 | $44.00 | $80.70 | 295 |
| 2022-03-17 | $48.80 | $89.50 | 0 |
| 2022-03-16 | $48.80 | $89.50 | 0 |
| 2022-03-15 | $48.80 | $89.50 | 0 |
| 2022-03-14 | $48.80 | $89.50 | 0 |
| 2022-03-11 | $48.80 | $89.50 | 0 |
| 2022-03-10 | $48.80 | $89.50 | 0 |
| 2022-03-09 | $48.80 | $89.50 | 0 |
| 2022-03-08 | $48.80 | $89.50 | 105 |
| 2022-03-07 | $49.75 | $91.25 | 0 |
| 2022-03-04 | $49.75 | $91.25 | 0 |
| 2022-03-03 | $49.75 | $91.25 | 0 |
| 2022-03-02 | $49.75 | $91.25 | 0 |
| 2022-03-01 | $49.75 | $91.25 | 0 |
| 2022-02-28 | $49.75 | $91.25 | 0 |
| 2022-02-25 | $49.75 | $91.25 | 0 |
| 2022-02-24 | $49.75 | $91.25 | 883 |
| 2022-02-23 | $50.65 | $92.90 | 0 |
| 2022-02-22 | $50.65 | $92.90 | 0 |
| 2022-02-18 | $50.65 | $92.90 | 0 |
| 2022-02-17 | $50.65 | $92.90 | 0 |
| 2022-02-16 | $50.65 | $92.90 | 0 |
| 2022-02-15 | $50.65 | $92.90 | 0 |
| 2022-02-14 | $50.65 | $92.90 | 0 |
| 2022-02-11 | $50.65 | $92.90 | 0 |
| 2022-02-10 | $50.65 | $92.90 | 0 |
| 2022-02-09 | $50.65 | $92.90 | 0 |
| 2022-02-08 | $50.65 | $92.90 | 0 |
| 2022-02-07 | $50.65 | $92.90 | 0 |
| 2022-02-04 | $50.65 | $92.90 | 0 |
| 2022-02-03 | $50.65 | $92.90 | 0 |
| 2022-02-02 | $50.65 | $92.90 | 0 |
| 2022-02-01 | $50.65 | $92.90 | 0 |
| 2022-01-31 | $50.65 | $92.90 | 0 |
| 2022-01-28 | $50.65 | $92.90 | 0 |
| 2022-01-27 | $50.65 | $92.90 | 0 |
| 2022-01-26 | $50.65 | $92.90 | 0 |
| 2022-01-25 | $50.65 | $92.90 | 0 |
| 2022-01-24 | $50.65 | $92.90 | 0 |
| 2022-01-21 | $50.65 | $92.90 | 0 |
| 2022-01-20 | $50.65 | $92.90 | 200 |
| 2022-01-19 | $49.90 | $91.52 | 525 |
| 2022-01-18 | $49.90 | $91.52 | 0 |
| 2022-01-14 | $49.90 | $91.52 | 0 |
| 2022-01-13 | $49.90 | $91.52 | 0 |
| 2022-01-12 | $49.90 | $91.52 | 0 |
| 2022-01-11 | $49.90 | $91.52 | 550 |
| 2022-01-10 | $50.46 | $92.55 | 0 |
| 2022-01-07 | $50.46 | $92.55 | 0 |
| 2022-01-06 | $50.46 | $91.52 | 0 |
| 2022-01-05 | $50.46 | $91.52 | 0 |
| 2022-01-04 | $50.46 | $91.52 | 0 |
| 2022-01-03 | $50.46 | $91.52 | 0 |