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
- 2012-02-07 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 | $31.86 | $36.57 | 0 |
| 2022-12-29 | $31.86 | $36.57 | 10,000 |
| 2022-12-28 | $31.59 | $36.26 | 7,300 |
| 2022-12-27 | $31.55 | $36.22 | 0 |
| 2022-12-23 | $31.55 | $36.22 | 700 |
| 2022-12-22 | $31.55 | $36.22 | 0 |
| 2022-12-21 | $31.55 | $36.22 | 0 |
| 2022-12-20 | $31.55 | $36.22 | 0 |
| 2022-12-19 | $31.55 | $36.22 | 0 |
| 2022-12-16 | $31.55 | $36.22 | 0 |
| 2022-12-15 | $31.55 | $36.22 | 0 |
| 2022-12-14 | $31.55 | $36.22 | 1,800 |
| 2022-12-13 | $31.55 | $36.22 | 0 |
| 2022-12-12 | $31.55 | $36.22 | 0 |
| 2022-12-09 | $31.55 | $36.22 | 1,000 |
| 2022-12-08 | $31.55 | $36.22 | 0 |
| 2022-12-07 | $31.55 | $36.22 | 0 |
| 2022-12-06 | $31.55 | $36.22 | 0 |
| 2022-12-05 | $31.55 | $36.22 | 0 |
| 2022-12-02 | $31.55 | $36.22 | 300 |
| 2022-12-01 | $31.15 | $35.76 | 5,400 |
| 2022-11-30 | $31.00 | $35.59 | 0 |
| 2022-11-29 | $31.00 | $35.59 | 0 |
| 2022-11-28 | $31.00 | $35.59 | 500 |
| 2022-11-25 | $31.20 | $35.82 | 0 |
| 2022-11-23 | $31.20 | $35.82 | 0 |
| 2022-11-22 | $31.20 | $35.82 | 0 |
| 2022-11-21 | $31.20 | $35.82 | 197,500 |
| 2022-11-18 | $31.20 | $35.82 | 0 |
| 2022-11-17 | $31.20 | $35.82 | 7,500 |
| 2022-11-16 | $31.20 | $35.82 | 0 |
| 2022-11-15 | $31.20 | $35.82 | 0 |
| 2022-11-14 | $31.20 | $35.82 | 0 |
| 2022-11-11 | $31.20 | $35.82 | 400 |
| 2022-11-10 | $28.10 | $32.26 | 0 |
| 2022-11-09 | $28.10 | $32.26 | 0 |
| 2022-11-08 | $28.10 | $32.26 | 0 |
| 2022-11-07 | $28.10 | $32.26 | 0 |
| 2022-11-04 | $28.10 | $32.26 | 0 |
| 2022-11-03 | $28.10 | $32.26 | 250,000 |
| 2022-11-02 | $28.10 | $32.26 | 0 |
| 2022-11-01 | $28.10 | $32.26 | 0 |
| 2022-10-31 | $28.10 | $32.26 | 0 |
| 2022-10-28 | $28.10 | $32.26 | 0 |
| 2022-10-27 | $28.10 | $32.26 | 300 |
| 2022-10-26 | $28.10 | $32.26 | 0 |
| 2022-10-25 | $28.10 | $32.26 | 0 |
| 2022-10-24 | $28.10 | $32.26 | 0 |
| 2022-10-21 | $28.10 | $32.26 | 0 |
| 2022-10-20 | $28.10 | $32.26 | 0 |
| 2022-10-19 | $28.10 | $32.26 | 0 |
| 2022-10-18 | $28.10 | $32.26 | 400 |
| 2022-10-17 | $28.10 | $32.26 | 2,900 |
| 2022-10-14 | $28.10 | $32.26 | 2,800 |
| 2022-10-13 | $28.10 | $32.26 | 5,300 |
| 2022-10-12 | $28.10 | $32.26 | 2,000 |
| 2022-10-11 | $28.10 | $32.26 | 0 |
| 2022-10-10 | $28.10 | $32.26 | 3,200 |
| 2022-10-07 | $28.10 | $32.26 | 0 |
| 2022-10-06 | $28.10 | $32.26 | 0 |
| 2022-10-05 | $28.10 | $32.26 | 0 |
| 2022-10-04 | $28.10 | $32.26 | 0 |
| 2022-10-03 | $28.10 | $32.26 | 0 |
| 2022-09-30 | $28.10 | $32.26 | 0 |
| 2022-09-29 | $28.10 | $32.26 | 0 |
| 2022-09-28 | $28.10 | $32.26 | 3,400 |
| 2022-09-27 | $27.93 | $32.06 | 1,400 |
| 2022-09-26 | $27.25 | $31.28 | 700 |
| 2022-09-23 | $34.27 | $39.34 | 0 |
| 2022-09-22 | $34.27 | $39.34 | 0 |
| 2022-09-21 | $34.27 | $39.34 | 0 |
| 2022-09-20 | $34.27 | $39.34 | 0 |
| 2022-09-19 | $34.27 | $39.34 | 800 |
| 2022-09-16 | $35.54 | $40.80 | 1,200 |
| 2022-09-15 | $35.54 | $40.80 | 0 |
| 2022-09-14 | $35.54 | $40.80 | 0 |
| 2022-09-13 | $35.54 | $40.80 | 0 |
| 2022-09-12 | $35.54 | $40.80 | 7,800 |
| 2022-09-09 | $35.54 | $40.80 | 6,000 |
| 2022-09-08 | $35.54 | $40.80 | 2,000 |
| 2022-09-07 | $35.54 | $40.80 | 0 |
| 2022-09-06 | $35.54 | $40.80 | 0 |
| 2022-09-02 | $35.54 | $40.80 | 4,800 |
| 2022-09-01 | $35.54 | $40.80 | 2,800 |
| 2022-08-31 | $35.54 | $40.80 | 800 |
| 2022-08-30 | $35.54 | $40.80 | 0 |
| 2022-08-29 | $35.54 | $40.80 | 0 |
| 2022-08-26 | $35.54 | $40.80 | 0 |
| 2022-08-25 | $35.54 | $40.80 | 0 |
| 2022-08-24 | $35.54 | $40.80 | 1,200 |
| 2022-08-23 | $35.79 | $41.09 | 0 |
| 2022-08-22 | $35.79 | $41.09 | 1,000 |
| 2022-08-19 | $37.45 | $42.99 | 0 |
| 2022-08-18 | $37.45 | $42.99 | 0 |
| 2022-08-17 | $37.45 | $42.99 | 0 |
| 2022-08-16 | $37.45 | $42.99 | 0 |
| 2022-08-15 | $37.45 | $42.99 | 0 |
| 2022-08-12 | $37.45 | $42.99 | 0 |
| 2022-08-11 | $37.45 | $42.99 | 0 |
| 2022-08-10 | $37.45 | $42.99 | 0 |
| 2022-08-09 | $37.45 | $42.99 | 200 |
| 2022-08-08 | $45.92 | $52.72 | 0 |
| 2022-08-05 | $45.92 | $52.72 | 0 |
| 2022-08-04 | $45.92 | $52.72 | 0 |
| 2022-08-03 | $45.92 | $52.72 | 0 |
| 2022-08-02 | $45.92 | $52.72 | 0 |
| 2022-08-01 | $45.92 | $52.72 | 0 |
| 2022-07-29 | $45.92 | $52.72 | 0 |
| 2022-07-28 | $45.92 | $52.72 | 0 |
| 2022-07-27 | $45.92 | $52.72 | 0 |
| 2022-07-26 | $45.92 | $52.72 | 2,800 |
| 2022-07-25 | $45.92 | $52.72 | 0 |
| 2022-07-22 | $45.92 | $52.72 | 2,200 |
| 2022-07-21 | $45.92 | $52.72 | 0 |
| 2022-07-20 | $45.92 | $52.72 | 0 |
| 2022-07-19 | $45.92 | $52.72 | 200 |
| 2022-07-18 | $45.92 | $52.72 | 0 |
| 2022-07-15 | $45.92 | $52.72 | 0 |
| 2022-07-14 | $45.92 | $52.72 | 0 |
| 2022-07-13 | $45.92 | $52.72 | 400 |
| 2022-07-12 | $47.60 | $54.64 | 1,700 |
| 2022-07-11 | $47.20 | $54.18 | 0 |
| 2022-07-08 | $47.20 | $54.18 | 0 |
| 2022-07-07 | $47.20 | $54.18 | 0 |
| 2022-07-06 | $47.20 | $54.18 | 0 |
| 2022-07-05 | $47.20 | $54.18 | 0 |
| 2022-07-01 | $47.20 | $54.18 | 0 |
| 2022-06-30 | $47.20 | $54.18 | 0 |
| 2022-06-29 | $47.20 | $54.18 | 0 |
| 2022-06-28 | $47.20 | $54.18 | 0 |
| 2022-06-27 | $47.20 | $54.18 | 0 |
| 2022-06-24 | $47.20 | $54.18 | 0 |
| 2022-06-23 | $47.20 | $54.18 | 4,400 |
| 2022-06-22 | $47.20 | $54.18 | 2,200 |
| 2022-06-21 | $47.20 | $54.18 | 4,000 |
| 2022-06-17 | $51.86 | $59.53 | 0 |
| 2022-06-16 | $51.86 | $59.53 | 20,300 |
| 2022-06-15 | $51.86 | $59.53 | 400 |
| 2022-06-14 | $51.86 | $59.53 | 0 |
| 2022-06-13 | $51.86 | $59.53 | 0 |
| 2022-06-10 | $51.86 | $59.53 | 3,900 |
| 2022-06-09 | $52.95 | $60.79 | 200 |
| 2022-06-08 | $60.43 | $69.37 | 0 |
| 2022-06-07 | $60.43 | $69.37 | 0 |
| 2022-06-06 | $60.43 | $69.37 | 0 |
| 2022-06-03 | $60.43 | $69.37 | 0 |
| 2022-06-02 | $60.43 | $69.37 | 0 |
| 2022-06-01 | $60.43 | $69.37 | 0 |
| 2022-05-31 | $60.43 | $69.37 | 0 |
| 2022-05-27 | $60.43 | $69.37 | 0 |
| 2022-05-26 | $60.43 | $69.37 | 0 |
| 2022-05-25 | $60.43 | $69.37 | 700 |
| 2022-05-24 | $57.08 | $65.53 | 250,000 |
| 2022-05-23 | $57.08 | $65.53 | 0 |
| 2022-05-20 | $57.08 | $65.53 | 0 |
| 2022-05-19 | $57.08 | $65.53 | 200 |
| 2022-05-18 | $61.00 | $70.03 | 0 |
| 2022-05-17 | $61.00 | $70.03 | 0 |
| 2022-05-16 | $61.00 | $70.03 | 0 |
| 2022-05-13 | $61.00 | $70.03 | 0 |
| 2022-05-12 | $61.00 | $68.42 | 0 |
| 2022-05-11 | $61.00 | $68.42 | 75,400 |
| 2022-05-10 | $61.00 | $68.42 | 0 |
| 2022-05-09 | $61.00 | $68.42 | 0 |
| 2022-05-06 | $61.00 | $68.42 | 0 |
| 2022-05-05 | $61.00 | $68.42 | 0 |
| 2022-05-04 | $61.00 | $68.42 | 700 |
| 2022-05-03 | $66.94 | $75.08 | 0 |
| 2022-05-02 | $66.94 | $75.08 | 0 |
| 2022-04-29 | $66.94 | $75.08 | 0 |
| 2022-04-28 | $66.94 | $75.08 | 100 |
| 2022-04-27 | $66.94 | $75.08 | 0 |
| 2022-04-26 | $66.94 | $75.08 | 0 |
| 2022-04-25 | $66.94 | $75.08 | 0 |
| 2022-04-22 | $66.94 | $75.08 | 0 |
| 2022-04-21 | $66.94 | $75.08 | 0 |
| 2022-04-20 | $66.94 | $75.08 | 0 |
| 2022-04-19 | $66.94 | $75.08 | 1,600 |
| 2022-04-18 | $64.75 | $72.62 | 0 |
| 2022-04-14 | $64.75 | $72.62 | 0 |
| 2022-04-13 | $64.75 | $72.62 | 0 |
| 2022-04-12 | $64.75 | $72.62 | 0 |
| 2022-04-11 | $64.75 | $72.62 | 0 |
| 2022-04-08 | $64.75 | $72.62 | 0 |
| 2022-04-07 | $64.75 | $72.62 | 0 |
| 2022-04-06 | $64.75 | $72.62 | 0 |
| 2022-04-05 | $64.75 | $72.62 | 0 |
| 2022-04-04 | $64.75 | $72.62 | 0 |
| 2022-04-01 | $64.75 | $72.62 | 0 |
| 2022-03-31 | $64.75 | $72.62 | 0 |
| 2022-03-30 | $64.75 | $72.62 | 0 |
| 2022-03-29 | $64.75 | $72.62 | 0 |
| 2022-03-28 | $64.75 | $72.62 | 100 |
| 2022-03-25 | $64.75 | $72.62 | 46,000 |
| 2022-03-24 | $66.63 | $74.73 | 182,500 |
| 2022-03-23 | $63.39 | $71.10 | 0 |
| 2022-03-22 | $63.39 | $71.10 | 100 |
| 2022-03-21 | $63.39 | $71.10 | 0 |
| 2022-03-18 | $63.39 | $71.10 | 0 |
| 2022-03-17 | $63.39 | $71.10 | 0 |
| 2022-03-16 | $63.39 | $71.10 | 0 |
| 2022-03-15 | $63.39 | $71.10 | 0 |
| 2022-03-14 | $63.39 | $71.10 | 100 |
| 2022-03-11 | $63.39 | $71.10 | 3,600 |
| 2022-03-10 | $63.39 | $71.10 | 0 |
| 2022-03-09 | $63.39 | $71.10 | 1,600 |
| 2022-03-08 | $70.00 | $78.51 | 0 |
| 2022-03-07 | $70.00 | $78.51 | 0 |
| 2022-03-04 | $70.00 | $78.51 | 0 |
| 2022-03-03 | $70.00 | $78.51 | 600 |
| 2022-03-02 | $70.00 | $78.51 | 0 |
| 2022-03-01 | $70.00 | $78.51 | 0 |
| 2022-02-28 | $70.00 | $78.51 | 0 |
| 2022-02-25 | $70.00 | $78.51 | 0 |
| 2022-02-24 | $70.00 | $78.51 | 0 |
| 2022-02-23 | $70.00 | $78.51 | 0 |
| 2022-02-22 | $70.00 | $78.51 | 0 |
| 2022-02-18 | $70.00 | $78.51 | 0 |
| 2022-02-17 | $70.00 | $78.51 | 0 |
| 2022-02-16 | $70.00 | $78.51 | 2,300 |
| 2022-02-15 | $70.00 | $78.51 | 0 |
| 2022-02-14 | $70.00 | $78.51 | 0 |
| 2022-02-11 | $70.00 | $78.51 | 0 |
| 2022-02-10 | $70.00 | $78.51 | 0 |
| 2022-02-09 | $70.00 | $78.51 | 0 |
| 2022-02-08 | $70.00 | $78.51 | 20,000 |
| 2022-02-07 | $70.00 | $78.51 | 0 |
| 2022-02-04 | $70.00 | $78.51 | 0 |
| 2022-02-03 | $70.00 | $78.51 | 100 |
| 2022-02-02 | $67.38 | $75.57 | 0 |
| 2022-02-01 | $67.38 | $75.57 | 0 |
| 2022-01-31 | $67.38 | $75.57 | 300 |
| 2022-01-28 | $67.96 | $76.22 | 0 |
| 2022-01-27 | $67.96 | $76.22 | 0 |
| 2022-01-26 | $67.96 | $76.22 | 0 |
| 2022-01-25 | $67.96 | $76.22 | 0 |
| 2022-01-24 | $67.96 | $76.22 | 0 |
| 2022-01-21 | $67.96 | $76.22 | 0 |
| 2022-01-20 | $67.96 | $76.22 | 0 |
| 2022-01-19 | $67.96 | $76.22 | 100 |
| 2022-01-18 | $69.40 | $77.84 | 500 |
| 2022-01-14 | $64.00 | $71.78 | 0 |
| 2022-01-13 | $64.00 | $71.78 | 0 |
| 2022-01-12 | $64.00 | $71.78 | 0 |
| 2022-01-11 | $64.00 | $71.78 | 0 |
| 2022-01-10 | $64.00 | $71.78 | 0 |
| 2022-01-07 | $64.00 | $71.78 | 0 |
| 2022-01-06 | $64.00 | $71.78 | 0 |
| 2022-01-05 | $64.00 | $71.78 | 0 |
| 2022-01-04 | $64.00 | $71.78 | 0 |
| 2022-01-03 | $64.00 | $71.78 | 0 |