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 | $38.50 | $41.09 | 0 |
| 2022-12-29 | $38.50 | $41.09 | 0 |
| 2022-12-28 | $38.50 | $41.09 | 1,100 |
| 2022-12-27 | $40.00 | $42.69 | 0 |
| 2022-12-23 | $40.00 | $42.69 | 400 |
| 2022-12-22 | $43.00 | $45.89 | 2,600 |
| 2022-12-21 | $40.99 | $43.75 | 0 |
| 2022-12-20 | $40.99 | $43.75 | 2,800 |
| 2022-12-19 | $38.80 | $41.41 | 100 |
| 2022-12-16 | $38.80 | $41.41 | 100 |
| 2022-12-15 | $38.50 | $41.09 | 100 |
| 2022-12-14 | $37.75 | $40.29 | 0 |
| 2022-12-13 | $37.75 | $40.29 | 1,500 |
| 2022-12-12 | $38.10 | $40.66 | 200 |
| 2022-12-09 | $37.75 | $40.29 | 700 |
| 2022-12-08 | $37.25 | $39.75 | 0 |
| 2022-12-07 | $37.25 | $39.75 | 0 |
| 2022-12-06 | $37.25 | $39.75 | 0 |
| 2022-12-05 | $37.25 | $39.75 | 700 |
| 2022-12-02 | $38.00 | $40.18 | 0 |
| 2022-12-01 | $38.00 | $40.18 | 200 |
| 2022-11-30 | $37.50 | $39.65 | 0 |
| 2022-11-29 | $37.50 | $39.65 | 0 |
| 2022-11-28 | $37.50 | $39.65 | 2,600 |
| 2022-11-25 | $37.00 | $39.12 | 0 |
| 2022-11-23 | $37.00 | $39.12 | 100 |
| 2022-11-22 | $37.00 | $39.12 | 0 |
| 2022-11-21 | $37.00 | $39.12 | 300 |
| 2022-11-18 | $38.00 | $40.18 | 1,000 |
| 2022-11-17 | $37.00 | $39.12 | 500 |
| 2022-11-16 | $37.00 | $39.12 | 900 |
| 2022-11-15 | $36.13 | $38.20 | 800 |
| 2022-11-14 | $38.20 | $40.39 | 1,600 |
| 2022-11-11 | $37.00 | $39.12 | 0 |
| 2022-11-10 | $37.00 | $39.12 | 0 |
| 2022-11-09 | $37.00 | $39.12 | 0 |
| 2022-11-08 | $37.00 | $39.12 | 0 |
| 2022-11-07 | $37.00 | $39.12 | 1,200 |
| 2022-11-04 | $36.00 | $38.07 | 0 |
| 2022-11-03 | $36.00 | $38.07 | 0 |
| 2022-11-02 | $36.00 | $38.07 | 200 |
| 2022-11-01 | $37.00 | $39.12 | 0 |
| 2022-10-31 | $37.00 | $39.12 | 1,200 |
| 2022-10-28 | $37.01 | $39.13 | 100 |
| 2022-10-27 | $37.00 | $39.12 | 600 |
| 2022-10-26 | $37.00 | $39.12 | 100 |
| 2022-10-25 | $36.15 | $38.23 | 500 |
| 2022-10-24 | $36.69 | $38.80 | 100 |
| 2022-10-21 | $38.45 | $40.66 | 0 |
| 2022-10-20 | $38.45 | $40.66 | 0 |
| 2022-10-19 | $38.45 | $40.66 | 0 |
| 2022-10-18 | $38.45 | $40.66 | 200 |
| 2022-10-17 | $38.49 | $40.70 | 0 |
| 2022-10-14 | $38.49 | $40.70 | 100 |
| 2022-10-13 | $36.67 | $38.78 | 900 |
| 2022-10-12 | $37.10 | $39.23 | 0 |
| 2022-10-11 | $37.10 | $39.23 | 200 |
| 2022-10-10 | $38.50 | $40.71 | 0 |
| 2022-10-07 | $38.50 | $40.71 | 0 |
| 2022-10-06 | $38.50 | $40.71 | 400 |
| 2022-10-05 | $38.55 | $40.76 | 600 |
| 2022-10-04 | $39.60 | $41.87 | 500 |
| 2022-10-03 | $39.00 | $41.24 | 0 |
| 2022-09-30 | $39.00 | $41.24 | 0 |
| 2022-09-29 | $39.00 | $41.24 | 0 |
| 2022-09-28 | $39.00 | $41.24 | 200 |
| 2022-09-27 | $38.65 | $40.87 | 0 |
| 2022-09-26 | $38.65 | $40.87 | 0 |
| 2022-09-23 | $38.65 | $40.87 | 300 |
| 2022-09-22 | $39.56 | $41.83 | 300 |
| 2022-09-21 | $38.65 | $40.87 | 500 |
| 2022-09-20 | $39.50 | $41.77 | 4,200 |
| 2022-09-19 | $38.55 | $40.76 | 1,000 |
| 2022-09-16 | $38.00 | $40.18 | 400 |
| 2022-09-15 | $38.00 | $40.18 | 700 |
| 2022-09-14 | $38.20 | $40.39 | 0 |
| 2022-09-13 | $38.20 | $40.39 | 0 |
| 2022-09-12 | $38.20 | $40.39 | 1,000 |
| 2022-09-09 | $37.99 | $40.17 | 0 |
| 2022-09-08 | $37.99 | $40.17 | 500 |
| 2022-09-07 | $37.50 | $39.65 | 0 |
| 2022-09-06 | $37.50 | $39.65 | 1,700 |
| 2022-09-02 | $37.55 | $39.71 | 900 |
| 2022-09-01 | $38.55 | $40.41 | 800 |
| 2022-08-31 | $37.45 | $39.26 | 0 |
| 2022-08-30 | $37.45 | $39.26 | 0 |
| 2022-08-29 | $37.45 | $39.26 | 100 |
| 2022-08-26 | $37.40 | $39.21 | 0 |
| 2022-08-25 | $37.40 | $39.21 | 0 |
| 2022-08-24 | $37.40 | $39.21 | 100 |
| 2022-08-23 | $37.30 | $39.10 | 0 |
| 2022-08-22 | $37.30 | $39.10 | 600 |
| 2022-08-19 | $37.39 | $39.20 | 0 |
| 2022-08-18 | $37.39 | $39.20 | 100 |
| 2022-08-17 | $37.15 | $38.95 | 0 |
| 2022-08-16 | $37.15 | $38.95 | 0 |
| 2022-08-15 | $37.15 | $38.95 | 300 |
| 2022-08-12 | $37.36 | $39.17 | 3,300 |
| 2022-08-11 | $37.10 | $38.89 | 200 |
| 2022-08-10 | $37.10 | $38.89 | 0 |
| 2022-08-09 | $37.10 | $38.89 | 1,000 |
| 2022-08-08 | $38.55 | $40.41 | 0 |
| 2022-08-05 | $38.55 | $40.41 | 100 |
| 2022-08-04 | $37.10 | $38.89 | 0 |
| 2022-08-03 | $37.10 | $38.89 | 0 |
| 2022-08-02 | $37.10 | $38.89 | 200 |
| 2022-08-01 | $37.99 | $39.83 | 0 |
| 2022-07-29 | $37.99 | $39.83 | 1,000 |
| 2022-07-28 | $37.35 | $39.16 | 0 |
| 2022-07-27 | $37.35 | $39.16 | 500 |
| 2022-07-26 | $37.98 | $39.82 | 0 |
| 2022-07-25 | $37.98 | $39.82 | 300 |
| 2022-07-22 | $37.00 | $38.79 | 200 |
| 2022-07-21 | $37.99 | $39.83 | 0 |
| 2022-07-20 | $37.99 | $39.83 | 0 |
| 2022-07-19 | $37.99 | $39.83 | 0 |
| 2022-07-18 | $37.99 | $39.83 | 200 |
| 2022-07-15 | $37.05 | $38.84 | 0 |
| 2022-07-14 | $37.05 | $38.84 | 300 |
| 2022-07-13 | $37.07 | $38.86 | 0 |
| 2022-07-12 | $37.07 | $38.86 | 0 |
| 2022-07-11 | $37.07 | $38.86 | 0 |
| 2022-07-08 | $37.07 | $38.86 | 500 |
| 2022-07-07 | $38.00 | $39.84 | 100 |
| 2022-07-06 | $37.50 | $39.31 | 200 |
| 2022-07-05 | $38.00 | $39.84 | 0 |
| 2022-07-01 | $38.00 | $39.84 | 0 |
| 2022-06-30 | $38.00 | $39.84 | 100 |
| 2022-06-29 | $37.50 | $39.31 | 700 |
| 2022-06-28 | $37.05 | $38.84 | 0 |
| 2022-06-27 | $37.05 | $38.84 | 800 |
| 2022-06-24 | $36.69 | $38.46 | 1,000 |
| 2022-06-23 | $37.55 | $39.37 | 6,300 |
| 2022-06-22 | $39.02 | $40.91 | 700 |
| 2022-06-21 | $39.57 | $41.48 | 5,300 |
| 2022-06-17 | $40.75 | $42.72 | 200 |
| 2022-06-16 | $39.50 | $41.41 | 0 |
| 2022-06-15 | $39.50 | $41.41 | 0 |
| 2022-06-14 | $39.50 | $41.41 | 800 |
| 2022-06-13 | $40.50 | $42.46 | 0 |
| 2022-06-10 | $40.50 | $42.46 | 0 |
| 2022-06-09 | $40.50 | $42.46 | 100 |
| 2022-06-08 | $39.50 | $41.41 | 500 |
| 2022-06-07 | $40.00 | $41.93 | 0 |
| 2022-06-06 | $40.00 | $41.93 | 800 |
| 2022-06-03 | $40.00 | $41.93 | 500 |
| 2022-06-02 | $40.00 | $41.61 | 0 |
| 2022-06-01 | $40.00 | $41.61 | 0 |
| 2022-05-31 | $40.00 | $41.61 | 0 |
| 2022-05-27 | $40.00 | $41.61 | 200 |
| 2022-05-26 | $39.85 | $41.45 | 1,000 |
| 2022-05-25 | $39.25 | $40.83 | 300 |
| 2022-05-24 | $39.23 | $40.81 | 0 |
| 2022-05-23 | $39.23 | $40.81 | 400 |
| 2022-05-20 | $40.00 | $41.61 | 0 |
| 2022-05-19 | $40.00 | $41.61 | 1,600 |
| 2022-05-18 | $40.25 | $41.87 | 0 |
| 2022-05-17 | $40.25 | $41.87 | 0 |
| 2022-05-16 | $40.25 | $41.87 | 200 |
| 2022-05-13 | $39.50 | $41.09 | 0 |
| 2022-05-12 | $39.50 | $41.09 | 400 |
| 2022-05-11 | $39.57 | $41.16 | 100 |
| 2022-05-10 | $39.57 | $41.16 | 100 |
| 2022-05-09 | $39.57 | $41.16 | 0 |
| 2022-05-06 | $39.57 | $41.16 | 1,000 |
| 2022-05-05 | $41.00 | $42.65 | 700 |
| 2022-05-04 | $40.00 | $41.61 | 0 |
| 2022-05-03 | $40.00 | $41.61 | 0 |
| 2022-05-02 | $40.00 | $41.61 | 0 |
| 2022-04-29 | $40.00 | $41.61 | 900 |
| 2022-04-28 | $39.52 | $41.11 | 0 |
| 2022-04-27 | $39.52 | $41.11 | 300 |
| 2022-04-26 | $40.25 | $41.87 | 4,400 |
| 2022-04-25 | $39.35 | $40.93 | 800 |
| 2022-04-22 | $39.35 | $40.93 | 300 |
| 2022-04-21 | $39.52 | $41.11 | 2,200 |
| 2022-04-20 | $40.15 | $41.77 | 200 |
| 2022-04-19 | $40.00 | $41.61 | 0 |
| 2022-04-18 | $40.00 | $41.61 | 0 |
| 2022-04-14 | $40.00 | $41.61 | 600 |
| 2022-04-13 | $39.50 | $40.77 | 0 |
| 2022-04-12 | $39.50 | $40.77 | 0 |
| 2022-04-11 | $39.50 | $40.77 | 0 |
| 2022-04-08 | $39.50 | $40.77 | 0 |
| 2022-04-07 | $39.50 | $40.77 | 0 |
| 2022-04-06 | $39.50 | $40.77 | 100 |
| 2022-04-05 | $39.50 | $40.77 | 100 |
| 2022-04-04 | $39.95 | $41.23 | 100 |
| 2022-04-01 | $39.04 | $40.29 | 200 |
| 2022-03-31 | $39.60 | $40.87 | 100 |
| 2022-03-30 | $39.00 | $40.25 | 0 |
| 2022-03-29 | $39.00 | $40.25 | 100 |
| 2022-03-28 | $39.00 | $40.25 | 0 |
| 2022-03-25 | $39.00 | $40.25 | 100 |
| 2022-03-24 | $38.54 | $39.78 | 0 |
| 2022-03-23 | $38.54 | $39.78 | 0 |
| 2022-03-22 | $38.54 | $39.78 | 0 |
| 2022-03-21 | $38.54 | $39.78 | 200 |
| 2022-03-18 | $38.54 | $39.78 | 500 |
| 2022-03-17 | $39.10 | $40.35 | 700 |
| 2022-03-16 | $39.19 | $40.45 | 200 |
| 2022-03-15 | $38.54 | $39.78 | 1,200 |
| 2022-03-14 | $39.19 | $40.45 | 0 |
| 2022-03-11 | $39.19 | $40.45 | 0 |
| 2022-03-10 | $39.19 | $40.45 | 0 |
| 2022-03-09 | $39.19 | $40.45 | 300 |
| 2022-03-08 | $38.85 | $40.10 | 0 |
| 2022-03-07 | $38.85 | $40.10 | 0 |
| 2022-03-04 | $38.85 | $40.10 | 300 |
| 2022-03-03 | $39.02 | $40.27 | 1,200 |
| 2022-03-02 | $38.54 | $39.78 | 0 |
| 2022-03-01 | $38.54 | $39.78 | 100 |
| 2022-02-28 | $39.20 | $40.46 | 800 |
| 2022-02-25 | $38.60 | $39.84 | 200 |
| 2022-02-24 | $38.54 | $39.78 | 200 |
| 2022-02-23 | $39.25 | $40.51 | 0 |
| 2022-02-22 | $39.25 | $40.51 | 0 |
| 2022-02-18 | $39.25 | $40.51 | 0 |
| 2022-02-17 | $39.25 | $40.51 | 100 |
| 2022-02-16 | $38.54 | $39.78 | 100 |
| 2022-02-15 | $38.54 | $39.78 | 100 |
| 2022-02-14 | $38.54 | $39.78 | 200 |
| 2022-02-11 | $38.73 | $39.97 | 0 |
| 2022-02-10 | $38.73 | $39.97 | 0 |
| 2022-02-09 | $38.73 | $39.97 | 0 |
| 2022-02-08 | $38.73 | $39.97 | 900 |
| 2022-02-07 | $38.40 | $39.63 | 0 |
| 2022-02-04 | $38.40 | $39.63 | 0 |
| 2022-02-03 | $38.40 | $39.63 | 400 |
| 2022-02-02 | $38.35 | $39.58 | 100 |
| 2022-02-01 | $38.73 | $39.97 | 200 |
| 2022-01-31 | $38.00 | $39.22 | 0 |
| 2022-01-28 | $38.00 | $39.22 | 400 |
| 2022-01-27 | $38.00 | $39.22 | 200 |
| 2022-01-26 | $38.00 | $39.22 | 100 |
| 2022-01-25 | $37.50 | $38.70 | 200 |
| 2022-01-24 | $37.55 | $38.75 | 300 |
| 2022-01-21 | $38.35 | $39.58 | 1,300 |
| 2022-01-20 | $37.77 | $38.98 | 0 |
| 2022-01-19 | $37.77 | $38.98 | 0 |
| 2022-01-18 | $37.77 | $38.98 | 1,300 |
| 2022-01-14 | $37.77 | $38.98 | 400 |
| 2022-01-13 | $37.77 | $38.98 | 0 |
| 2022-01-12 | $37.77 | $38.98 | 0 |
| 2022-01-11 | $37.77 | $38.98 | 1,100 |
| 2022-01-10 | $38.50 | $39.73 | 0 |
| 2022-01-07 | $38.50 | $39.73 | 300 |
| 2022-01-06 | $37.75 | $38.96 | 0 |
| 2022-01-05 | $37.75 | $38.96 | 0 |
| 2022-01-04 | $37.75 | $38.96 | 0 |
| 2022-01-03 | $37.75 | $38.96 | 0 |