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 | $28.46 | $29.18 | 0 |
| 2022-12-29 | $28.46 | $29.18 | 0 |
| 2022-12-28 | $28.46 | $29.18 | 2,000 |
| 2022-12-27 | $28.73 | $29.46 | 0 |
| 2022-12-23 | $28.73 | $29.46 | 0 |
| 2022-12-22 | $28.73 | $29.46 | 300 |
| 2022-12-21 | $29.02 | $29.76 | 400 |
| 2022-12-20 | $28.00 | $28.71 | 0 |
| 2022-12-19 | $28.00 | $28.71 | 0 |
| 2022-12-16 | $28.00 | $28.71 | 1,000 |
| 2022-12-15 | $28.65 | $29.38 | 1,800 |
| 2022-12-14 | $29.15 | $29.89 | 1,100 |
| 2022-12-13 | $29.06 | $29.79 | 3,900 |
| 2022-12-12 | $28.87 | $29.60 | 1,700 |
| 2022-12-09 | $29.21 | $29.95 | 400 |
| 2022-12-08 | $29.40 | $30.14 | 600 |
| 2022-12-07 | $28.42 | $29.14 | 600 |
| 2022-12-06 | $29.80 | $30.55 | 0 |
| 2022-12-05 | $29.80 | $30.55 | 8,500 |
| 2022-12-02 | $28.75 | $29.48 | 7,800 |
| 2022-12-01 | $29.25 | $29.99 | 0 |
| 2022-11-30 | $29.25 | $29.99 | 1,300 |
| 2022-11-29 | $25.96 | $26.62 | 200 |
| 2022-11-28 | $25.16 | $25.80 | 300 |
| 2022-11-25 | $24.75 | $25.38 | 300 |
| 2022-11-23 | $26.17 | $26.83 | 30,000 |
| 2022-11-22 | $25.39 | $26.03 | 70,100 |
| 2022-11-21 | $26.28 | $26.95 | 35,200 |
| 2022-11-18 | $28.00 | $28.71 | 100 |
| 2022-11-17 | $28.75 | $29.48 | 4,100 |
| 2022-11-16 | $26.79 | $27.46 | 1,145,500 |
| 2022-11-15 | $26.88 | $27.56 | 38,500 |
| 2022-11-14 | $25.53 | $26.17 | 66,300 |
| 2022-11-11 | $23.10 | $23.69 | 400 |
| 2022-11-10 | $23.10 | $23.69 | 2,400 |
| 2022-11-09 | $21.36 | $21.90 | 130,100 |
| 2022-11-08 | $22.13 | $22.69 | 34,100 |
| 2022-11-07 | $22.20 | $22.76 | 0 |
| 2022-11-04 | $22.20 | $22.76 | 300 |
| 2022-11-03 | $20.15 | $20.66 | 75,100 |
| 2022-11-02 | $19.74 | $20.24 | 61,300 |
| 2022-11-01 | $19.20 | $19.69 | 1,200 |
| 2022-10-31 | $18.91 | $19.39 | 54,700 |
| 2022-10-28 | $18.80 | $19.28 | 201,200 |
| 2022-10-27 | $19.94 | $20.45 | 31,100 |
| 2022-10-26 | $20.84 | $21.37 | 25,800 |
| 2022-10-25 | $19.29 | $19.78 | 50,100 |
| 2022-10-24 | $18.29 | $18.75 | 58,300 |
| 2022-10-21 | $20.08 | $20.59 | 67,100 |
| 2022-10-20 | $21.10 | $21.63 | 83,100 |
| 2022-10-19 | $20.80 | $21.33 | 400 |
| 2022-10-18 | $22.15 | $22.71 | 82,500 |
| 2022-10-17 | $22.20 | $22.76 | 80,000 |
| 2022-10-14 | $21.30 | $21.84 | 88,600 |
| 2022-10-13 | $22.63 | $23.20 | 57,000 |
| 2022-10-12 | $23.73 | $24.33 | 72,500 |
| 2022-10-11 | $23.58 | $24.18 | 800 |
| 2022-10-10 | $23.24 | $23.83 | 6,100 |
| 2022-10-07 | $24.85 | $25.48 | 40,600 |
| 2022-10-06 | $26.60 | $27.27 | 38,100 |
| 2022-10-05 | $26.60 | $27.27 | 73,500 |
| 2022-10-04 | $26.00 | $26.66 | 1,400 |
| 2022-10-03 | $24.41 | $25.03 | 300 |
| 2022-09-30 | $25.60 | $26.25 | 600 |
| 2022-09-29 | $26.08 | $26.74 | 48,200 |
| 2022-09-28 | $26.48 | $27.15 | 28,500 |
| 2022-09-27 | $26.36 | $27.03 | 39,400 |
| 2022-09-26 | $26.20 | $26.86 | 0 |
| 2022-09-23 | $26.20 | $26.86 | 800 |
| 2022-09-22 | $26.41 | $27.08 | 300 |
| 2022-09-21 | $27.50 | $28.20 | 200 |
| 2022-09-20 | $27.90 | $28.61 | 0 |
| 2022-09-19 | $27.90 | $28.61 | 65,300 |
| 2022-09-16 | $27.90 | $28.61 | 800 |
| 2022-09-15 | $28.78 | $29.51 | 0 |
| 2022-09-14 | $28.78 | $29.51 | 700 |
| 2022-09-13 | $28.78 | $29.51 | 58,800 |
| 2022-09-12 | $30.33 | $31.10 | 1,800 |
| 2022-09-09 | $30.18 | $30.94 | 70,000 |
| 2022-09-08 | $29.60 | $30.35 | 0 |
| 2022-09-07 | $29.60 | $30.35 | 31,000 |
| 2022-09-06 | $31.26 | $32.05 | 0 |
| 2022-09-02 | $31.26 | $32.05 | 100 |
| 2022-09-01 | $31.26 | $32.05 | 0 |
| 2022-08-31 | $31.26 | $32.05 | 300 |
| 2022-08-30 | $30.47 | $31.24 | 1,100 |
| 2022-08-29 | $31.19 | $31.98 | 43,600 |
| 2022-08-26 | $31.47 | $32.27 | 1,100 |
| 2022-08-25 | $32.08 | $32.89 | 2,800 |
| 2022-08-24 | $30.00 | $30.76 | 1,200 |
| 2022-08-23 | $27.29 | $27.98 | 200 |
| 2022-08-22 | $27.57 | $28.27 | 45,400 |
| 2022-08-19 | $27.66 | $28.36 | 100 |
| 2022-08-18 | $27.66 | $28.36 | 100 |
| 2022-08-17 | $27.66 | $28.36 | 1,000 |
| 2022-08-16 | $28.50 | $29.22 | 8,400 |
| 2022-08-15 | $28.36 | $29.08 | 700 |
| 2022-08-12 | $27.47 | $28.17 | 40,300 |
| 2022-08-11 | $27.28 | $27.97 | 90,000 |
| 2022-08-10 | $27.96 | $28.67 | 100,000 |
| 2022-08-09 | $28.52 | $29.24 | 65,100 |
| 2022-08-08 | $29.42 | $30.17 | 500 |
| 2022-08-05 | $30.54 | $31.31 | 0 |
| 2022-08-04 | $30.54 | $31.31 | 600 |
| 2022-08-03 | $30.64 | $31.42 | 35,100 |
| 2022-08-02 | $29.85 | $30.61 | 62,200 |
| 2022-08-01 | $30.34 | $31.11 | 72,600 |
| 2022-07-29 | $31.08 | $31.87 | 0 |
| 2022-07-28 | $31.08 | $31.87 | 85,700 |
| 2022-07-27 | $31.33 | $32.12 | 100 |
| 2022-07-26 | $31.33 | $32.12 | 300 |
| 2022-07-25 | $31.40 | $32.20 | 30,200 |
| 2022-07-22 | $31.48 | $32.28 | 0 |
| 2022-07-21 | $31.48 | $32.28 | 0 |
| 2022-07-20 | $31.48 | $32.28 | 400 |
| 2022-07-19 | $30.45 | $31.22 | 300 |
| 2022-07-18 | $32.06 | $32.87 | 2,000 |
| 2022-07-15 | $29.75 | $30.50 | 1,400 |
| 2022-07-14 | $30.15 | $30.91 | 32,700 |
| 2022-07-13 | $31.25 | $32.04 | 15,500 |
| 2022-07-12 | $30.13 | $30.89 | 6,500 |
| 2022-07-11 | $29.61 | $30.36 | 50,100 |
| 2022-07-08 | $31.02 | $31.81 | 75,000 |
| 2022-07-07 | $31.16 | $31.95 | 0 |
| 2022-07-06 | $31.16 | $31.95 | 300 |
| 2022-07-05 | $32.12 | $32.93 | 2,028,200 |
| 2022-07-01 | $33.25 | $34.09 | 200 |
| 2022-06-30 | $31.67 | $32.47 | 30,200 |
| 2022-06-29 | $32.26 | $33.08 | 0 |
| 2022-06-28 | $32.26 | $33.08 | 600 |
| 2022-06-27 | $32.46 | $33.28 | 70,600 |
| 2022-06-24 | $32.37 | $33.19 | 507,500 |
| 2022-06-23 | $30.65 | $31.43 | 32,600 |
| 2022-06-22 | $30.98 | $31.76 | 44,200 |
| 2022-06-21 | $30.05 | $30.81 | 107,100 |
| 2022-06-17 | $31.91 | $32.72 | 992,100 |
| 2022-06-16 | $30.50 | $31.27 | 180,000 |
| 2022-06-15 | $31.35 | $32.14 | 32,500 |
| 2022-06-14 | $31.70 | $32.50 | 44,400 |
| 2022-06-13 | $28.26 | $28.98 | 1,200 |
| 2022-06-10 | $30.83 | $31.61 | 3,200 |
| 2022-06-09 | $30.87 | $31.65 | 495,500 |
| 2022-06-08 | $34.63 | $35.51 | 1,900 |
| 2022-06-07 | $30.05 | $30.81 | 100 |
| 2022-06-06 | $30.20 | $30.97 | 2,400 |
| 2022-06-03 | $28.35 | $29.07 | 1,700 |
| 2022-06-02 | $28.60 | $29.32 | 1,600 |
| 2022-06-01 | $28.00 | $28.71 | 400 |
| 2022-05-31 | $28.30 | $29.02 | 1,500 |
| 2022-05-27 | $26.70 | $27.38 | 2,700 |
| 2022-05-26 | $26.78 | $27.46 | 3,700 |
| 2022-05-25 | $24.95 | $25.58 | 300 |
| 2022-05-24 | $25.25 | $25.89 | 1,100 |
| 2022-05-23 | $27.42 | $28.11 | 2,300 |
| 2022-05-20 | $26.21 | $26.87 | 1,100 |
| 2022-05-19 | $25.87 | $26.53 | 100 |
| 2022-05-18 | $25.50 | $25.50 | 500 |
| 2022-05-17 | $25.10 | $25.10 | 3,000 |
| 2022-05-16 | $25.57 | $25.57 | 300 |
| 2022-05-13 | $23.61 | $23.61 | 16,200 |
| 2022-05-12 | $23.61 | $23.61 | 1,000 |
| 2022-05-11 | $25.26 | $25.26 | 300 |
| 2022-05-10 | $25.50 | $25.50 | 700 |
| 2022-05-09 | $25.86 | $25.86 | 2,600 |
| 2022-05-06 | $28.10 | $28.10 | 300 |
| 2022-05-05 | $28.80 | $28.80 | 800 |
| 2022-05-04 | $31.68 | $31.68 | 1,500 |
| 2022-05-03 | $30.67 | $30.67 | 1,800 |
| 2022-05-02 | $30.51 | $30.51 | 700 |
| 2022-04-29 | $31.22 | $31.22 | 3,500 |
| 2022-04-28 | $27.31 | $27.31 | 100 |
| 2022-04-27 | $27.31 | $27.31 | 1,400 |
| 2022-04-26 | $27.33 | $27.33 | 1,200 |
| 2022-04-25 | $25.75 | $25.75 | 3,000 |
| 2022-04-22 | $26.85 | $26.85 | 2,300 |
| 2022-04-21 | $25.47 | $25.47 | 1,500 |
| 2022-04-20 | $26.10 | $26.10 | 19,200 |
| 2022-04-19 | $28.50 | $28.50 | 1,100 |
| 2022-04-18 | $29.00 | $29.00 | 3,500 |
| 2022-04-14 | $28.40 | $28.40 | 28,000 |
| 2022-04-13 | $28.03 | $28.03 | 900 |
| 2022-04-12 | $28.78 | $28.78 | 800 |
| 2022-04-11 | $28.90 | $28.90 | 800 |
| 2022-04-08 | $28.97 | $28.97 | 1,500 |
| 2022-04-07 | $28.09 | $28.09 | 1,300 |
| 2022-04-06 | $29.62 | $29.62 | 23,200 |
| 2022-04-05 | $29.72 | $29.72 | 2,200 |
| 2022-04-04 | $31.92 | $31.92 | 900 |
| 2022-04-01 | $29.95 | $29.95 | 1,600 |
| 2022-03-31 | $28.50 | $28.50 | 10,100 |
| 2022-03-30 | $30.15 | $30.15 | 4,100 |
| 2022-03-29 | $31.10 | $31.10 | 231,600 |
| 2022-03-28 | $29.50 | $29.50 | 1,200 |
| 2022-03-25 | $29.00 | $29.00 | 1,600 |
| 2022-03-24 | $32.32 | $32.32 | 0 |
| 2022-03-23 | $32.32 | $32.32 | 10,500 |
| 2022-03-22 | $32.55 | $32.55 | 200 |
| 2022-03-21 | $29.58 | $29.58 | 2,600 |
| 2022-03-18 | $33.00 | $33.00 | 200 |
| 2022-03-17 | $30.79 | $30.79 | 89,500 |
| 2022-03-16 | $31.87 | $31.87 | 29,400 |
| 2022-03-15 | $23.16 | $23.16 | 243,900 |
| 2022-03-14 | $21.28 | $21.28 | 210,000 |
| 2022-03-11 | $24.50 | $24.50 | 205,600 |
| 2022-03-10 | $23.17 | $23.17 | 1,000 |
| 2022-03-09 | $29.35 | $29.35 | 25,500 |
| 2022-03-08 | $29.35 | $29.35 | 166,400 |
| 2022-03-07 | $30.68 | $30.68 | 309,000 |
| 2022-03-04 | $31.00 | $31.00 | 236,300 |
| 2022-03-03 | $33.86 | $33.86 | 98,900 |
| 2022-03-02 | $35.45 | $35.45 | 200 |
| 2022-03-01 | $35.47 | $35.47 | 32,200 |
| 2022-02-28 | $35.47 | $35.47 | 0 |
| 2022-02-25 | $35.47 | $35.47 | 0 |
| 2022-02-24 | $35.47 | $35.47 | 31,100 |
| 2022-02-23 | $36.81 | $36.81 | 10,700 |
| 2022-02-22 | $36.05 | $36.05 | 13,000 |
| 2022-02-18 | $36.05 | $36.05 | 1,300 |
| 2022-02-17 | $37.22 | $37.22 | 0 |
| 2022-02-16 | $37.22 | $37.22 | 24,700 |
| 2022-02-15 | $37.22 | $37.22 | 2,300 |
| 2022-02-14 | $37.00 | $37.00 | 1,200 |
| 2022-02-11 | $36.87 | $36.87 | 18,900 |
| 2022-02-10 | $38.01 | $38.01 | 35,900 |
| 2022-02-09 | $37.67 | $37.67 | 58,100 |
| 2022-02-08 | $37.67 | $37.67 | 105,700 |
| 2022-02-07 | $36.63 | $36.63 | 31,000 |
| 2022-02-04 | $37.03 | $37.03 | 201,200 |
| 2022-02-03 | $36.62 | $36.62 | 0 |
| 2022-02-02 | $36.62 | $36.62 | 1,000 |
| 2022-02-01 | $38.00 | $38.00 | 700 |
| 2022-01-31 | $37.51 | $37.51 | 131,600 |
| 2022-01-28 | $34.63 | $34.63 | 119,300 |
| 2022-01-27 | $33.24 | $33.24 | 51,300 |
| 2022-01-26 | $35.61 | $35.61 | 85,100 |
| 2022-01-25 | $35.01 | $35.01 | 92,200 |
| 2022-01-24 | $35.01 | $35.01 | 34,200 |
| 2022-01-21 | $37.16 | $37.16 | 12,600 |
| 2022-01-20 | $40.56 | $40.56 | 1,600 |
| 2022-01-19 | $36.17 | $36.17 | 39,700 |
| 2022-01-18 | $36.76 | $36.76 | 1,600 |
| 2022-01-14 | $36.75 | $36.75 | 50,200 |
| 2022-01-13 | $36.59 | $36.59 | 1,800 |
| 2022-01-12 | $38.18 | $38.18 | 1,100 |
| 2022-01-11 | $38.51 | $38.51 | 22,300 |
| 2022-01-10 | $33.40 | $33.40 | 50,000 |
| 2022-01-07 | $33.40 | $33.40 | 30,000 |
| 2022-01-06 | $33.40 | $33.40 | 91,100 |
| 2022-01-05 | $31.63 | $31.63 | 83,500 |
| 2022-01-04 | $32.99 | $32.99 | 22,600 |
| 2022-01-03 | $34.25 | $34.25 | 41,500 |