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
- 2022-05-20 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 | $36.25 | $36.25 | 1,245 |
| 2022-12-29 | $38.75 | $38.75 | 1,332 |
| 2022-12-28 | $33.78 | $33.78 | 58 |
| 2022-12-27 | $34.95 | $34.95 | 623 |
| 2022-12-23 | $42.50 | $42.50 | 2,194 |
| 2022-12-22 | $27.80 | $27.80 | 66 |
| 2022-12-21 | $29.50 | $29.50 | 46 |
| 2022-12-20 | $30.08 | $30.08 | 224 |
| 2022-12-19 | $31.60 | $31.60 | 258 |
| 2022-12-16 | $32.55 | $32.55 | 440 |
| 2022-12-15 | $32.00 | $32.00 | 2,812 |
| 2022-12-14 | $34.53 | $34.53 | 278 |
| 2022-12-13 | $35.38 | $35.38 | 1,038 |
| 2022-12-12 | $34.25 | $34.25 | 1,296 |
| 2022-12-09 | $29.90 | $29.90 | 385 |
| 2022-12-08 | $32.50 | $32.50 | 545 |
| 2022-12-07 | $33.88 | $33.88 | 166 |
| 2022-12-06 | $32.53 | $32.53 | 745 |
| 2022-12-05 | $30.55 | $30.55 | 1,496 |
| 2022-12-02 | $38.85 | $38.85 | 1,453 |
| 2022-12-01 | $32.00 | $32.00 | 809 |
| 2022-11-30 | $33.15 | $33.15 | 345 |
| 2022-11-29 | $32.00 | $32.00 | 945 |
| 2022-11-28 | $27.50 | $27.50 | 345 |
| 2022-11-25 | $28.80 | $28.80 | 320 |
| 2022-11-23 | $31.03 | $31.03 | 548 |
| 2022-11-22 | $35.00 | $35.00 | 2,298 |
| 2022-11-21 | $35.00 | $35.00 | 1,414 |
| 2022-11-18 | $25.63 | $25.63 | 2,917 |
| 2022-11-17 | $25.50 | $25.50 | 3,469 |
| 2022-11-16 | $23.75 | $23.75 | 530 |
| 2022-11-15 | $22.42 | $22.42 | 869 |
| 2022-11-14 | $22.50 | $22.50 | 349 |
| 2022-11-11 | $25.00 | $25.00 | 1,607 |
| 2022-11-10 | $23.73 | $23.73 | 1,386 |
| 2022-11-09 | $22.50 | $22.50 | 958 |
| 2022-11-08 | $22.50 | $22.50 | 959 |
| 2022-11-07 | $23.00 | $23.00 | 911 |
| 2022-11-04 | $20.97 | $20.97 | 606 |
| 2022-11-03 | $20.75 | $20.75 | 671 |
| 2022-11-02 | $21.25 | $21.25 | 436 |
| 2022-11-01 | $22.38 | $22.38 | 634 |
| 2022-10-31 | $22.50 | $22.50 | 106 |
| 2022-10-28 | $22.57 | $22.57 | 290 |
| 2022-10-27 | $23.98 | $23.98 | 441 |
| 2022-10-26 | $24.00 | $24.00 | 256 |
| 2022-10-25 | $25.00 | $25.00 | 131 |
| 2022-10-24 | $25.00 | $25.00 | 357 |
| 2022-10-21 | $26.23 | $26.23 | 224 |
| 2022-10-20 | $25.03 | $25.03 | 390 |
| 2022-10-19 | $25.00 | $25.00 | 295 |
| 2022-10-18 | $24.40 | $24.40 | 382 |
| 2022-10-17 | $25.00 | $25.00 | 28 |
| 2022-10-14 | $25.00 | $25.00 | 1,198 |
| 2022-10-13 | $19.88 | $19.88 | 79 |
| 2022-10-12 | $22.04 | $22.04 | 181 |
| 2022-10-11 | $21.94 | $21.94 | 51 |
| 2022-10-10 | $22.75 | $22.75 | 2,356 |
| 2022-10-07 | $23.75 | $23.75 | 51 |
| 2022-10-06 | $22.63 | $22.63 | 73 |
| 2022-10-05 | $22.88 | $22.88 | 792 |
| 2022-10-04 | $25.00 | $25.00 | 640 |
| 2022-10-03 | $24.38 | $24.38 | 532 |
| 2022-09-30 | $20.75 | $20.75 | 1,004 |
| 2022-09-29 | $20.56 | $20.56 | 159 |
| 2022-09-28 | $21.25 | $21.25 | 388 |
| 2022-09-27 | $21.88 | $21.88 | 401 |
| 2022-09-26 | $23.75 | $23.75 | 216 |
| 2022-09-23 | $23.75 | $23.75 | 784 |
| 2022-09-22 | $23.75 | $23.75 | 451 |
| 2022-09-21 | $24.30 | $24.30 | 331 |
| 2022-09-20 | $23.35 | $23.35 | 1,613 |
| 2022-09-19 | $22.50 | $22.50 | 286 |
| 2022-09-16 | $24.30 | $24.30 | 140 |
| 2022-09-15 | $24.25 | $24.25 | 1,347 |
| 2022-09-14 | $23.00 | $23.00 | 466 |
| 2022-09-13 | $21.88 | $21.88 | 1,416 |
| 2022-09-12 | $20.58 | $20.58 | 979 |
| 2022-09-09 | $20.42 | $20.42 | 529 |
| 2022-09-08 | $19.75 | $19.75 | 228 |
| 2022-09-07 | $19.50 | $19.50 | 592 |
| 2022-09-06 | $19.25 | $19.25 | 604 |
| 2022-09-02 | $20.00 | $20.00 | 1,650 |
| 2022-09-01 | $22.50 | $22.50 | 536 |
| 2022-08-31 | $23.50 | $23.50 | 637 |
| 2022-08-30 | $23.75 | $23.75 | 615 |
| 2022-08-29 | $23.13 | $23.13 | 489 |
| 2022-08-26 | $25.00 | $25.00 | 259 |
| 2022-08-25 | $25.05 | $25.05 | 281 |
| 2022-08-24 | $25.14 | $25.14 | 383 |
| 2022-08-23 | $26.51 | $26.51 | 945 |
| 2022-08-22 | $27.50 | $27.50 | 565 |
| 2022-08-19 | $30.00 | $30.00 | 504 |
| 2022-08-18 | $31.25 | $31.25 | 112 |
| 2022-08-17 | $30.76 | $30.76 | 145 |
| 2022-08-16 | $31.50 | $31.50 | 939 |
| 2022-08-15 | $33.63 | $33.63 | 362 |
| 2022-08-12 | $35.47 | $35.47 | 295 |
| 2022-08-11 | $34.28 | $34.28 | 59 |
| 2022-08-10 | $35.00 | $35.00 | 684 |
| 2022-08-09 | $36.22 | $36.22 | 122 |
| 2022-08-08 | $36.25 | $36.25 | 966 |
| 2022-08-05 | $37.47 | $37.47 | 245 |
| 2022-08-04 | $36.88 | $36.88 | 389 |
| 2022-08-03 | $34.47 | $34.47 | 318 |
| 2022-08-02 | $35.97 | $35.97 | 142 |
| 2022-08-01 | $35.80 | $35.80 | 74 |
| 2022-07-29 | $36.50 | $36.50 | 1,168 |
| 2022-07-28 | $34.50 | $34.50 | 1,252 |
| 2022-07-27 | $32.75 | $32.75 | 376 |
| 2022-07-26 | $32.06 | $32.06 | 165 |
| 2022-07-25 | $32.25 | $32.25 | 1,125 |
| 2022-07-22 | $30.83 | $30.83 | 424 |
| 2022-07-21 | $31.00 | $31.00 | 1,082 |
| 2022-07-20 | $25.75 | $25.75 | 981 |
| 2022-07-19 | $22.50 | $22.50 | 1,790 |
| 2022-07-18 | $20.00 | $20.00 | 1,786 |
| 2022-07-15 | $17.50 | $17.50 | 1,702 |
| 2022-07-14 | $19.38 | $19.38 | 2,728 |
| 2022-07-13 | $14.26 | $14.26 | 537 |
| 2022-07-12 | $14.53 | $14.53 | 146 |
| 2022-07-11 | $15.00 | $15.00 | 314 |
| 2022-07-08 | $14.30 | $14.30 | 1,252 |
| 2022-07-07 | $15.00 | $15.00 | 765 |
| 2022-07-06 | $14.33 | $14.33 | 1,108 |
| 2022-07-05 | $15.75 | $15.75 | 1,255 |
| 2022-07-01 | $15.00 | $15.00 | 4,719 |
| 2022-06-30 | $14.13 | $14.13 | 4,629 |
| 2022-06-29 | $14.75 | $14.75 | 3,898 |
| 2022-06-28 | $20.00 | $20.00 | 2,025 |
| 2022-06-27 | $20.30 | $20.30 | 21 |
| 2022-06-24 | $21.73 | $21.73 | 268 |
| 2022-06-23 | $21.73 | $21.73 | 608 |
| 2022-06-22 | $21.88 | $21.88 | 903 |
| 2022-06-21 | $21.25 | $21.25 | 3,919 |
| 2022-06-17 | $22.50 | $22.50 | 277 |
| 2022-06-16 | $22.50 | $22.50 | 193 |
| 2022-06-15 | $21.80 | $21.80 | 408 |
| 2022-06-14 | $20.00 | $20.00 | 813 |
| 2022-06-13 | $22.50 | $22.50 | 624 |
| 2022-06-10 | $21.85 | $21.85 | 331 |
| 2022-06-09 | $24.05 | $24.05 | 238 |
| 2022-06-08 | $25.14 | $25.14 | 70 |
| 2022-06-07 | $25.00 | $25.00 | 87 |
| 2022-06-06 | $24.50 | $24.50 | 138 |
| 2022-06-03 | $25.00 | $25.00 | 595 |
| 2022-06-02 | $25.45 | $25.45 | 1,053 |
| 2022-06-01 | $26.90 | $26.90 | 479 |
| 2022-05-31 | $27.38 | $27.38 | 75 |
| 2022-05-27 | $27.50 | $27.50 | 382 |
| 2022-05-26 | $26.25 | $26.25 | 634 |
| 2022-05-25 | $25.03 | $25.03 | 356 |
| 2022-05-24 | $27.48 | $27.48 | 887 |
| 2022-05-23 | $28.06 | $28.06 | 338 |
| 2022-05-20 | $28.50 | $28.50 | 523 |