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
- 2012-03-14 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 | $26.94 | $30.73 | 0 |
| 2022-12-29 | $26.94 | $30.73 | 0 |
| 2022-12-28 | $26.94 | $30.73 | 6,300 |
| 2022-12-27 | $26.94 | $30.73 | 200 |
| 2022-12-23 | $28.50 | $32.51 | 0 |
| 2022-12-22 | $28.50 | $32.51 | 0 |
| 2022-12-21 | $28.50 | $32.51 | 0 |
| 2022-12-20 | $28.50 | $32.51 | 0 |
| 2022-12-19 | $28.50 | $32.51 | 0 |
| 2022-12-16 | $28.50 | $32.51 | 0 |
| 2022-12-15 | $28.50 | $32.51 | 0 |
| 2022-12-14 | $28.50 | $32.51 | 0 |
| 2022-12-13 | $28.50 | $32.51 | 0 |
| 2022-12-12 | $28.50 | $32.51 | 0 |
| 2022-12-09 | $28.50 | $32.51 | 0 |
| 2022-12-08 | $28.50 | $32.51 | 0 |
| 2022-12-07 | $28.50 | $32.51 | 0 |
| 2022-12-06 | $28.50 | $32.51 | 0 |
| 2022-12-05 | $28.50 | $32.51 | 3,700 |
| 2022-12-02 | $28.50 | $32.51 | 0 |
| 2022-12-01 | $28.50 | $32.51 | 900 |
| 2022-11-30 | $26.88 | $30.66 | 0 |
| 2022-11-29 | $26.88 | $30.66 | 200 |
| 2022-11-28 | $25.76 | $29.38 | 0 |
| 2022-11-25 | $25.76 | $29.38 | 0 |
| 2022-11-23 | $25.76 | $29.38 | 400 |
| 2022-11-22 | $25.00 | $28.51 | 100 |
| 2022-11-21 | $25.00 | $28.51 | 0 |
| 2022-11-18 | $25.00 | $28.51 | 100 |
| 2022-11-17 | $23.80 | $27.14 | 1,000 |
| 2022-11-16 | $23.80 | $27.14 | 0 |
| 2022-11-15 | $23.80 | $27.14 | 0 |
| 2022-11-14 | $23.80 | $27.14 | 200 |
| 2022-11-11 | $19.50 | $22.24 | 0 |
| 2022-11-10 | $19.50 | $22.24 | 1,000 |
| 2022-11-09 | $19.50 | $22.24 | 0 |
| 2022-11-08 | $19.50 | $22.24 | 0 |
| 2022-11-07 | $19.50 | $22.24 | 0 |
| 2022-11-04 | $19.50 | $22.24 | 0 |
| 2022-11-03 | $19.50 | $22.24 | 0 |
| 2022-11-02 | $19.50 | $22.24 | 0 |
| 2022-11-01 | $19.50 | $22.24 | 0 |
| 2022-10-31 | $19.50 | $22.24 | 0 |
| 2022-10-28 | $19.50 | $22.24 | 0 |
| 2022-10-27 | $19.50 | $22.24 | 400 |
| 2022-10-26 | $19.50 | $22.24 | 0 |
| 2022-10-25 | $19.50 | $22.24 | 0 |
| 2022-10-24 | $19.50 | $22.24 | 4,600 |
| 2022-10-21 | $19.50 | $22.24 | 0 |
| 2022-10-20 | $19.50 | $22.24 | 0 |
| 2022-10-19 | $19.50 | $22.24 | 0 |
| 2022-10-18 | $19.50 | $22.24 | 0 |
| 2022-10-17 | $19.50 | $22.24 | 4,000 |
| 2022-10-14 | $19.50 | $22.24 | 500 |
| 2022-10-13 | $20.00 | $22.81 | 0 |
| 2022-10-12 | $20.00 | $22.81 | 9,500 |
| 2022-10-11 | $20.00 | $22.81 | 0 |
| 2022-10-10 | $20.00 | $22.81 | 7,100 |
| 2022-10-07 | $21.47 | $24.49 | 0 |
| 2022-10-06 | $21.47 | $24.49 | 1,700 |
| 2022-10-05 | $21.57 | $24.60 | 400 |
| 2022-10-04 | $25.11 | $28.64 | 0 |
| 2022-10-03 | $25.11 | $28.64 | 0 |
| 2022-09-30 | $25.11 | $28.64 | 0 |
| 2022-09-29 | $25.11 | $28.64 | 0 |
| 2022-09-28 | $25.11 | $28.64 | 0 |
| 2022-09-27 | $25.11 | $28.64 | 0 |
| 2022-09-26 | $25.11 | $28.64 | 500 |
| 2022-09-23 | $25.11 | $28.64 | 0 |
| 2022-09-22 | $25.11 | $28.64 | 0 |
| 2022-09-21 | $25.11 | $28.64 | 0 |
| 2022-09-20 | $25.11 | $28.64 | 0 |
| 2022-09-19 | $25.11 | $28.64 | 0 |
| 2022-09-16 | $25.11 | $28.64 | 0 |
| 2022-09-15 | $25.11 | $28.64 | 0 |
| 2022-09-14 | $25.11 | $28.64 | 0 |
| 2022-09-13 | $25.11 | $28.64 | 0 |
| 2022-09-12 | $25.11 | $28.64 | 9,900 |
| 2022-09-09 | $25.11 | $28.64 | 4,200 |
| 2022-09-08 | $25.11 | $28.64 | 1,200 |
| 2022-09-07 | $25.11 | $28.64 | 0 |
| 2022-09-06 | $25.11 | $28.64 | 0 |
| 2022-09-02 | $25.11 | $28.64 | 0 |
| 2022-09-01 | $25.11 | $28.64 | 5,800 |
| 2022-08-31 | $25.11 | $28.64 | 6,400 |
| 2022-08-30 | $25.11 | $28.64 | 0 |
| 2022-08-29 | $25.11 | $28.64 | 0 |
| 2022-08-26 | $25.11 | $28.64 | 0 |
| 2022-08-25 | $25.11 | $28.64 | 0 |
| 2022-08-24 | $25.11 | $28.64 | 4,100 |
| 2022-08-23 | $25.39 | $28.96 | 0 |
| 2022-08-22 | $25.39 | $28.96 | 0 |
| 2022-08-19 | $25.39 | $28.96 | 3,900 |
| 2022-08-18 | $24.32 | $27.74 | 0 |
| 2022-08-17 | $24.32 | $27.74 | 0 |
| 2022-08-16 | $24.32 | $27.74 | 0 |
| 2022-08-15 | $24.32 | $27.74 | 0 |
| 2022-08-12 | $24.32 | $27.74 | 0 |
| 2022-08-11 | $24.32 | $27.74 | 2,000 |
| 2022-08-10 | $24.32 | $27.74 | 0 |
| 2022-08-09 | $24.32 | $27.74 | 0 |
| 2022-08-08 | $24.32 | $27.74 | 0 |
| 2022-08-05 | $24.32 | $27.74 | 0 |
| 2022-08-04 | $24.32 | $27.74 | 1,600 |
| 2022-08-03 | $24.32 | $27.74 | 2,000 |
| 2022-08-02 | $28.60 | $32.62 | 100 |
| 2022-08-01 | $28.60 | $32.62 | 0 |
| 2022-07-29 | $28.60 | $32.62 | 0 |
| 2022-07-28 | $28.60 | $32.62 | 0 |
| 2022-07-27 | $28.60 | $32.62 | 0 |
| 2022-07-26 | $28.60 | $32.62 | 4,600 |
| 2022-07-25 | $28.60 | $32.62 | 0 |
| 2022-07-22 | $28.60 | $32.62 | 0 |
| 2022-07-21 | $28.60 | $32.62 | 0 |
| 2022-07-20 | $28.60 | $32.62 | 200 |
| 2022-07-19 | $28.05 | $31.99 | 12,500 |
| 2022-07-18 | $27.16 | $30.98 | 0 |
| 2022-07-15 | $27.16 | $30.98 | 7,800 |
| 2022-07-14 | $27.16 | $30.98 | 500 |
| 2022-07-13 | $27.16 | $30.98 | 200 |
| 2022-07-12 | $28.46 | $32.46 | 7,600 |
| 2022-07-11 | $29.48 | $33.62 | 0 |
| 2022-07-08 | $29.48 | $33.62 | 0 |
| 2022-07-07 | $29.48 | $33.62 | 0 |
| 2022-07-06 | $29.48 | $33.62 | 0 |
| 2022-07-05 | $29.48 | $33.62 | 8,000 |
| 2022-07-01 | $29.48 | $33.62 | 3,900 |
| 2022-06-30 | $29.48 | $33.62 | 0 |
| 2022-06-29 | $29.48 | $33.62 | 2,500 |
| 2022-06-28 | $29.48 | $33.62 | 300 |
| 2022-06-27 | $29.48 | $33.62 | 0 |
| 2022-06-24 | $29.48 | $33.62 | 400 |
| 2022-06-23 | $29.48 | $33.62 | 1,100 |
| 2022-06-22 | $29.48 | $33.62 | 2,800 |
| 2022-06-21 | $29.48 | $33.62 | 300 |
| 2022-06-17 | $31.00 | $35.36 | 0 |
| 2022-06-16 | $31.00 | $35.36 | 0 |
| 2022-06-15 | $31.00 | $35.36 | 0 |
| 2022-06-14 | $31.00 | $35.36 | 1,000 |
| 2022-06-13 | $36.06 | $41.13 | 0 |
| 2022-06-10 | $36.06 | $41.13 | 4,100 |
| 2022-06-09 | $36.06 | $41.13 | 0 |
| 2022-06-08 | $36.06 | $41.13 | 0 |
| 2022-06-07 | $36.06 | $41.13 | 0 |
| 2022-06-06 | $36.06 | $41.13 | 0 |
| 2022-06-03 | $36.06 | $41.13 | 0 |
| 2022-06-02 | $36.06 | $41.13 | 0 |
| 2022-06-01 | $36.06 | $41.13 | 0 |
| 2022-05-31 | $36.06 | $41.13 | 0 |
| 2022-05-27 | $36.06 | $41.13 | 0 |
| 2022-05-26 | $36.06 | $41.13 | 0 |
| 2022-05-25 | $36.06 | $41.13 | 0 |
| 2022-05-24 | $36.06 | $41.13 | 0 |
| 2022-05-23 | $36.06 | $41.13 | 0 |
| 2022-05-20 | $36.06 | $41.13 | 0 |
| 2022-05-19 | $36.06 | $41.13 | 0 |
| 2022-05-18 | $36.06 | $41.13 | 0 |
| 2022-05-17 | $36.06 | $41.13 | 5,200 |
| 2022-05-16 | $36.06 | $41.13 | 0 |
| 2022-05-13 | $36.06 | $40.04 | 0 |
| 2022-05-12 | $36.06 | $40.04 | 0 |
| 2022-05-11 | $36.06 | $40.04 | 4,100 |
| 2022-05-10 | $35.98 | $39.95 | 0 |
| 2022-05-09 | $35.98 | $39.95 | 0 |
| 2022-05-06 | $35.98 | $39.95 | 0 |
| 2022-05-05 | $35.98 | $39.95 | 100 |
| 2022-05-04 | $38.30 | $42.52 | 0 |
| 2022-05-03 | $38.30 | $42.52 | 0 |
| 2022-05-02 | $38.30 | $42.52 | 0 |
| 2022-04-29 | $38.30 | $42.52 | 0 |
| 2022-04-28 | $38.30 | $42.52 | 0 |
| 2022-04-27 | $38.30 | $42.52 | 0 |
| 2022-04-26 | $38.30 | $42.52 | 0 |
| 2022-04-25 | $38.30 | $42.52 | 0 |
| 2022-04-22 | $38.30 | $42.52 | 0 |
| 2022-04-21 | $38.30 | $42.52 | 3,300 |
| 2022-04-20 | $36.63 | $40.67 | 0 |
| 2022-04-19 | $36.63 | $40.67 | 100 |
| 2022-04-18 | $37.10 | $41.19 | 0 |
| 2022-04-14 | $37.10 | $41.19 | 0 |
| 2022-04-13 | $37.10 | $41.19 | 0 |
| 2022-04-12 | $37.10 | $41.19 | 0 |
| 2022-04-11 | $37.10 | $41.19 | 0 |
| 2022-04-08 | $37.10 | $41.19 | 0 |
| 2022-04-07 | $37.10 | $41.19 | 0 |
| 2022-04-06 | $37.10 | $41.19 | 0 |
| 2022-04-05 | $37.10 | $41.19 | 0 |
| 2022-04-04 | $37.10 | $41.19 | 0 |
| 2022-04-01 | $37.10 | $41.19 | 0 |
| 2022-03-31 | $37.10 | $41.19 | 2,400 |
| 2022-03-30 | $33.88 | $37.61 | 0 |
| 2022-03-29 | $33.88 | $37.61 | 0 |
| 2022-03-28 | $33.88 | $37.61 | 0 |
| 2022-03-25 | $33.88 | $37.61 | 0 |
| 2022-03-24 | $33.88 | $37.61 | 0 |
| 2022-03-23 | $33.88 | $37.61 | 0 |
| 2022-03-22 | $33.88 | $37.61 | 0 |
| 2022-03-21 | $33.88 | $37.61 | 0 |
| 2022-03-18 | $33.88 | $37.61 | 0 |
| 2022-03-17 | $33.88 | $37.61 | 0 |
| 2022-03-16 | $33.88 | $37.61 | 0 |
| 2022-03-15 | $33.88 | $37.61 | 2,600 |
| 2022-03-14 | $33.88 | $37.61 | 0 |
| 2022-03-11 | $33.88 | $37.61 | 0 |
| 2022-03-10 | $33.88 | $37.61 | 4,200 |
| 2022-03-09 | $33.88 | $37.61 | 7,100 |
| 2022-03-08 | $34.20 | $37.97 | 0 |
| 2022-03-07 | $34.20 | $37.97 | 0 |
| 2022-03-04 | $34.20 | $37.97 | 400 |
| 2022-03-03 | $34.20 | $37.97 | 0 |
| 2022-03-02 | $34.20 | $37.97 | 0 |
| 2022-03-01 | $34.20 | $37.97 | 500 |
| 2022-02-28 | $36.05 | $40.02 | 0 |
| 2022-02-25 | $36.05 | $40.02 | 0 |
| 2022-02-24 | $36.05 | $40.02 | 12,100 |
| 2022-02-23 | $37.87 | $42.04 | 25,600 |
| 2022-02-22 | $37.80 | $41.97 | 100 |
| 2022-02-18 | $43.27 | $48.04 | 0 |
| 2022-02-17 | $43.27 | $48.04 | 0 |
| 2022-02-16 | $43.27 | $48.04 | 1,100 |
| 2022-02-15 | $40.00 | $44.41 | 0 |
| 2022-02-14 | $40.00 | $44.41 | 0 |
| 2022-02-11 | $40.00 | $44.41 | 2,000 |
| 2022-02-10 | $40.00 | $44.41 | 0 |
| 2022-02-09 | $40.00 | $44.41 | 0 |
| 2022-02-08 | $40.00 | $44.41 | 0 |
| 2022-02-07 | $40.00 | $44.41 | 0 |
| 2022-02-04 | $40.00 | $44.41 | 0 |
| 2022-02-03 | $40.00 | $44.41 | 0 |
| 2022-02-02 | $40.00 | $44.41 | 0 |
| 2022-02-01 | $40.00 | $44.41 | 0 |
| 2022-01-31 | $40.00 | $44.41 | 0 |
| 2022-01-28 | $40.00 | $44.41 | 0 |
| 2022-01-27 | $40.00 | $44.41 | 0 |
| 2022-01-26 | $40.00 | $44.41 | 0 |
| 2022-01-25 | $40.00 | $44.41 | 0 |
| 2022-01-24 | $40.00 | $44.41 | 100 |
| 2022-01-21 | $41.37 | $45.93 | 0 |
| 2022-01-20 | $41.37 | $45.93 | 0 |
| 2022-01-19 | $41.37 | $45.93 | 0 |
| 2022-01-18 | $41.37 | $45.93 | 0 |
| 2022-01-14 | $41.37 | $45.93 | 0 |
| 2022-01-13 | $41.37 | $45.93 | 0 |
| 2022-01-12 | $41.37 | $45.93 | 0 |
| 2022-01-11 | $41.37 | $45.93 | 0 |
| 2022-01-10 | $41.37 | $45.93 | 500 |
| 2022-01-07 | $41.34 | $45.90 | 3,500 |
| 2022-01-06 | $40.29 | $44.73 | 0 |
| 2022-01-05 | $40.29 | $44.73 | 300 |
| 2022-01-04 | $39.32 | $43.65 | 0 |
| 2022-01-03 | $39.32 | $43.65 | 0 |