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
- 2017-06-02 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 | $25.00 | $25.00 | 4,430 |
| 2022-12-29 | $24.00 | $24.00 | 5,190 |
| 2022-12-28 | $24.50 | $24.50 | 3,339 |
| 2022-12-27 | $25.50 | $25.50 | 4,121 |
| 2022-12-23 | $25.50 | $25.50 | 992 |
| 2022-12-22 | $25.50 | $25.50 | 2,842 |
| 2022-12-21 | $25.75 | $25.75 | 1,616 |
| 2022-12-20 | $26.00 | $26.00 | 1,599 |
| 2022-12-19 | $25.75 | $25.75 | 2,492 |
| 2022-12-16 | $26.50 | $26.50 | 4,645 |
| 2022-12-15 | $25.50 | $25.50 | 1,994 |
| 2022-12-14 | $26.25 | $26.25 | 1,684 |
| 2022-12-13 | $26.50 | $26.50 | 1,281 |
| 2022-12-12 | $26.50 | $26.50 | 1,347 |
| 2022-12-09 | $27.50 | $27.50 | 2,515 |
| 2022-12-08 | $28.00 | $28.00 | 1,837 |
| 2022-12-07 | $29.00 | $29.00 | 2,063 |
| 2022-12-06 | $29.50 | $29.50 | 1,216 |
| 2022-12-05 | $30.50 | $30.50 | 866 |
| 2022-12-02 | $30.50 | $30.50 | 1,367 |
| 2022-12-01 | $30.50 | $30.50 | 885 |
| 2022-11-30 | $31.50 | $31.50 | 2,828 |
| 2022-11-29 | $32.00 | $32.00 | 1,551 |
| 2022-11-28 | $30.50 | $30.50 | 1,296 |
| 2022-11-25 | $31.00 | $31.00 | 2,287 |
| 2022-11-23 | $31.85 | $31.85 | 3,111 |
| 2022-11-22 | $36.50 | $36.50 | 6,810 |
| 2022-11-21 | $44.00 | $44.00 | 13,453 |
| 2022-11-18 | $30.00 | $30.00 | 1,924 |
| 2022-11-17 | $28.50 | $28.50 | 2,675 |
| 2022-11-16 | $29.50 | $29.50 | 1,035 |
| 2022-11-15 | $31.00 | $31.00 | 2,286 |
| 2022-11-14 | $28.75 | $28.75 | 2,600 |
| 2022-11-11 | $29.75 | $29.75 | 1,002 |
| 2022-11-10 | $29.75 | $29.75 | 2,515 |
| 2022-11-09 | $29.25 | $29.25 | 1,581 |
| 2022-11-08 | $30.50 | $30.50 | 2,519 |
| 2022-11-07 | $31.25 | $31.25 | 2,771 |
| 2022-11-04 | $32.00 | $32.00 | 468 |
| 2022-11-03 | $33.00 | $33.00 | 1,035 |
| 2022-11-02 | $33.00 | $33.00 | 1,098 |
| 2022-11-01 | $33.50 | $33.50 | 1,288 |
| 2022-10-31 | $34.00 | $34.00 | 1,237 |
| 2022-10-28 | $33.05 | $33.05 | 1,882 |
| 2022-10-27 | $33.00 | $33.00 | 3,987 |
| 2022-10-26 | $33.50 | $33.50 | 2,085 |
| 2022-10-25 | $36.00 | $36.00 | 2,448 |
| 2022-10-24 | $35.50 | $35.50 | 1,820 |
| 2022-10-21 | $35.75 | $35.75 | 1,451 |
| 2022-10-20 | $37.50 | $37.50 | 2,874 |
| 2022-10-19 | $40.50 | $40.50 | 1,821 |
| 2022-10-18 | $37.25 | $37.25 | 800 |
| 2022-10-17 | $35.50 | $35.50 | 2,136 |
| 2022-10-14 | $35.00 | $35.00 | 1,218 |
| 2022-10-13 | $36.75 | $36.75 | 1,565 |
| 2022-10-12 | $36.50 | $36.50 | 1,212 |
| 2022-10-11 | $35.50 | $35.50 | 4,941 |
| 2022-10-10 | $39.00 | $39.00 | 2,542 |
| 2022-10-07 | $43.00 | $43.00 | 2,709 |
| 2022-10-06 | $47.00 | $47.00 | 1,342 |
| 2022-10-05 | $49.00 | $49.00 | 463 |
| 2022-10-04 | $50.50 | $50.50 | 923 |
| 2022-10-03 | $48.75 | $48.75 | 1,302 |
| 2022-09-30 | $49.00 | $49.00 | 812 |
| 2022-09-29 | $48.00 | $48.00 | 1,048 |
| 2022-09-28 | $48.50 | $48.50 | 974 |
| 2022-09-27 | $49.00 | $49.00 | 1,797 |
| 2022-09-26 | $50.00 | $50.00 | 2,194 |
| 2022-09-23 | $51.25 | $51.25 | 1,259 |
| 2022-09-22 | $50.50 | $50.50 | 2,319 |
| 2022-09-21 | $54.50 | $54.50 | 1,163 |
| 2022-09-20 | $55.00 | $55.00 | 1,039 |
| 2022-09-19 | $54.50 | $54.50 | 1,138 |
| 2022-09-16 | $56.75 | $56.75 | 482 |
| 2022-09-15 | $56.50 | $56.50 | 1,610 |
| 2022-09-14 | $54.50 | $54.50 | 1,123 |
| 2022-09-13 | $55.50 | $55.50 | 904 |
| 2022-09-12 | $54.50 | $54.50 | 2,173 |
| 2022-09-09 | $54.50 | $54.50 | 1,794 |
| 2022-09-08 | $55.00 | $55.00 | 1,068 |
| 2022-09-07 | $55.00 | $55.00 | 1,988 |
| 2022-09-06 | $60.00 | $60.00 | 2,210 |
| 2022-09-02 | $57.50 | $57.50 | 1,225 |
| 2022-09-01 | $55.00 | $55.00 | 1,668 |
| 2022-08-31 | $56.00 | $56.00 | 766 |
| 2022-08-30 | $55.00 | $55.00 | 3,512 |
| 2022-08-29 | $56.50 | $56.50 | 2,150 |
| 2022-08-26 | $61.00 | $61.00 | 1,441 |
| 2022-08-25 | $57.75 | $57.75 | 3,502 |
| 2022-08-24 | $56.50 | $56.50 | 2,884 |
| 2022-08-23 | $58.20 | $58.20 | 3,310 |
| 2022-08-22 | $61.50 | $61.50 | 2,659 |
| 2022-08-19 | $64.50 | $64.50 | 1,186 |
| 2022-08-18 | $65.00 | $65.00 | 1,447 |
| 2022-08-17 | $65.25 | $65.25 | 4,330 |
| 2022-08-16 | $72.50 | $72.50 | 3,092 |
| 2022-08-15 | $76.50 | $76.50 | 1,914 |
| 2022-08-12 | $73.75 | $73.75 | 930 |
| 2022-08-11 | $74.35 | $74.35 | 1,817 |
| 2022-08-10 | $79.50 | $79.50 | 1,637 |
| 2022-08-09 | $78.00 | $78.00 | 3,641 |
| 2022-08-08 | $81.50 | $81.50 | 6,462 |
| 2022-08-05 | $72.50 | $72.50 | 1,382 |
| 2022-08-04 | $71.00 | $71.00 | 2,414 |
| 2022-08-03 | $69.50 | $69.50 | 2,615 |
| 2022-08-02 | $71.50 | $71.50 | 3,833 |
| 2022-08-01 | $63.55 | $63.55 | 2,365 |
| 2022-07-29 | $65.50 | $65.50 | 1,016 |
| 2022-07-28 | $64.75 | $64.75 | 1,155 |
| 2022-07-27 | $63.85 | $63.85 | 1,841 |
| 2022-07-26 | $65.00 | $65.00 | 1,404 |
| 2022-07-25 | $64.75 | $64.75 | 1,008 |
| 2022-07-22 | $67.00 | $67.00 | 1,137 |
| 2022-07-21 | $64.70 | $64.70 | 1,614 |
| 2022-07-20 | $65.50 | $65.50 | 1,120 |
| 2022-07-19 | $65.25 | $65.25 | 764 |
| 2022-07-18 | $62.90 | $62.90 | 1,836 |
| 2022-07-15 | $62.25 | $62.25 | 1,489 |
| 2022-07-14 | $64.00 | $64.00 | 513 |
| 2022-07-13 | $64.50 | $64.50 | 1,762 |
| 2022-07-12 | $67.50 | $67.50 | 515 |
| 2022-07-11 | $71.70 | $71.70 | 1,190 |
| 2022-07-08 | $77.00 | $77.00 | 1,938 |
| 2022-07-07 | $78.00 | $78.00 | 3,877 |
| 2022-07-06 | $82.50 | $82.50 | 8,483 |
| 2022-07-05 | $61.00 | $61.00 | 1,194 |
| 2022-07-01 | $60.00 | $60.00 | 1,334 |
| 2022-06-30 | $61.00 | $61.00 | 1,212 |
| 2022-06-29 | $64.00 | $64.00 | 1,129 |
| 2022-06-28 | $66.50 | $66.50 | 701 |
| 2022-06-27 | $68.50 | $68.50 | 867 |
| 2022-06-24 | $68.00 | $68.00 | 1,089 |
| 2022-06-23 | $70.00 | $70.00 | 1,247 |
| 2022-06-22 | $74.50 | $74.50 | 419 |
| 2022-06-21 | $72.00 | $72.00 | 1,989 |
| 2022-06-17 | $70.00 | $70.00 | 4,360 |
| 2022-06-16 | $62.00 | $62.00 | 2,298 |
| 2022-06-15 | $62.00 | $62.00 | 3,352 |
| 2022-06-14 | $55.50 | $55.50 | 6,466 |
| 2022-06-13 | $62.50 | $62.50 | 4,883 |
| 2022-06-10 | $73.20 | $73.20 | 1,512 |
| 2022-06-09 | $74.70 | $74.70 | 2,705 |
| 2022-06-08 | $80.00 | $80.00 | 1,362 |
| 2022-06-07 | $79.50 | $79.50 | 1,316 |
| 2022-06-06 | $80.50 | $80.50 | 2,032 |
| 2022-06-03 | $85.00 | $85.00 | 988 |
| 2022-06-02 | $84.50 | $84.50 | 868 |
| 2022-06-01 | $85.00 | $85.00 | 1,203 |
| 2022-05-31 | $88.00 | $88.00 | 874 |
| 2022-05-27 | $92.50 | $92.50 | 2,118 |
| 2022-05-26 | $88.50 | $88.50 | 2,587 |
| 2022-05-25 | $80.00 | $80.00 | 5,752 |
| 2022-05-24 | $89.00 | $89.00 | 1,908 |
| 2022-05-23 | $96.00 | $96.00 | 701 |
| 2022-05-20 | $96.00 | $96.00 | 2,369 |
| 2022-05-19 | $99.00 | $99.00 | 1,347 |
| 2022-05-18 | $100.50 | $100.50 | 1,687 |
| 2022-05-17 | $100.50 | $100.50 | 2,321 |
| 2022-05-16 | $103.00 | $103.00 | 1,928 |
| 2022-05-13 | $105.00 | $105.00 | 1,451 |
| 2022-05-12 | $100.50 | $100.50 | 2,509 |
| 2022-05-11 | $99.00 | $99.00 | 2,090 |
| 2022-05-10 | $101.50 | $101.50 | 1,800 |
| 2022-05-09 | $101.00 | $101.00 | 3,197 |
| 2022-05-06 | $118.25 | $118.25 | 2,995 |
| 2022-05-05 | $124.00 | $124.00 | 1,283 |
| 2022-05-04 | $134.40 | $134.40 | 1,255 |
| 2022-05-03 | $135.00 | $135.00 | 2,397 |
| 2022-05-02 | $120.25 | $120.25 | 1,518 |
| 2022-04-29 | $128.50 | $128.50 | 5,187 |
| 2022-04-28 | $128.00 | $128.00 | 6,018 |
| 2022-04-27 | $144.25 | $144.25 | 11,750 |
| 2022-04-26 | $113.00 | $113.00 | 5,143 |
| 2022-04-25 | $100.00 | $100.00 | 1,728 |
| 2022-04-22 | $101.50 | $101.50 | 2,411 |
| 2022-04-21 | $100.00 | $100.00 | 3,927 |
| 2022-04-20 | $103.00 | $103.00 | 1,624 |
| 2022-04-19 | $103.10 | $103.10 | 1,125 |
| 2022-04-18 | $102.25 | $102.25 | 2,771 |
| 2022-04-14 | $104.50 | $104.50 | 1,190 |
| 2022-04-13 | $106.50 | $106.50 | 1,669 |
| 2022-04-12 | $102.00 | $102.00 | 3,862 |
| 2022-04-11 | $111.00 | $111.00 | 1,868 |
| 2022-04-08 | $118.50 | $118.50 | 2,715 |
| 2022-04-07 | $122.00 | $122.00 | 1,912 |
| 2022-04-06 | $125.50 | $125.50 | 1,752 |
| 2022-04-05 | $129.50 | $129.50 | 1,292 |
| 2022-04-04 | $129.00 | $129.00 | 3,381 |
| 2022-04-01 | $124.50 | $124.50 | 2,222 |
| 2022-03-31 | $124.00 | $124.00 | 1,112 |
| 2022-03-30 | $125.00 | $125.00 | 1,004 |
| 2022-03-29 | $123.00 | $123.00 | 2,270 |
| 2022-03-28 | $125.50 | $125.50 | 2,360 |
| 2022-03-25 | $126.00 | $126.00 | 1,829 |
| 2022-03-24 | $126.50 | $126.50 | 1,577 |
| 2022-03-23 | $128.00 | $128.00 | 1,376 |
| 2022-03-22 | $127.50 | $127.50 | 2,651 |
| 2022-03-21 | $131.00 | $131.00 | 1,742 |
| 2022-03-18 | $139.50 | $139.50 | 5,626 |
| 2022-03-17 | $124.00 | $124.00 | 2,319 |
| 2022-03-16 | $116.50 | $116.50 | 2,146 |
| 2022-03-15 | $116.50 | $116.50 | 2,076 |
| 2022-03-14 | $117.50 | $117.50 | 5,730 |
| 2022-03-11 | $122.75 | $122.75 | 7,634 |
| 2022-03-10 | $116.00 | $116.00 | 2,943 |
| 2022-03-09 | $106.25 | $106.25 | 2,092 |
| 2022-03-08 | $101.25 | $101.25 | 4,404 |
| 2022-03-07 | $104.50 | $104.50 | 8,329 |
| 2022-03-04 | $118.15 | $118.15 | 951 |
| 2022-03-03 | $120.50 | $120.50 | 2,178 |
| 2022-03-02 | $113.50 | $113.50 | 1,963 |
| 2022-03-01 | $117.00 | $117.00 | 1,492 |
| 2022-02-28 | $119.00 | $119.00 | 1,998 |
| 2022-02-25 | $112.00 | $112.00 | 3,015 |
| 2022-02-24 | $105.50 | $105.50 | 8,596 |
| 2022-02-23 | $101.00 | $101.00 | 4,211 |
| 2022-02-22 | $115.00 | $115.00 | 4,537 |
| 2022-02-18 | $119.50 | $119.50 | 2,438 |
| 2022-02-17 | $119.50 | $119.50 | 3,548 |
| 2022-02-16 | $128.50 | $128.50 | 5,417 |
| 2022-02-15 | $135.00 | $135.00 | 2,059 |
| 2022-02-14 | $133.00 | $133.00 | 2,101 |
| 2022-02-11 | $137.75 | $137.75 | 1,794 |
| 2022-02-10 | $143.00 | $143.00 | 1,529 |
| 2022-02-09 | $140.00 | $140.00 | 1,569 |
| 2022-02-08 | $137.20 | $137.20 | 2,167 |
| 2022-02-07 | $144.75 | $144.75 | 2,115 |
| 2022-02-04 | $147.50 | $147.50 | 1,910 |
| 2022-02-03 | $147.50 | $147.50 | 2,253 |
| 2022-02-02 | $154.00 | $154.00 | 1,582 |
| 2022-02-01 | $161.00 | $161.00 | 2,127 |
| 2022-01-31 | $150.00 | $150.00 | 3,272 |
| 2022-01-28 | $140.00 | $140.00 | 1,762 |
| 2022-01-27 | $137.05 | $137.05 | 1,617 |
| 2022-01-26 | $143.75 | $143.75 | 3,081 |
| 2022-01-25 | $140.55 | $140.55 | 2,009 |
| 2022-01-24 | $146.75 | $146.75 | 11,961 |
| 2022-01-21 | $152.00 | $152.00 | 4,218 |
| 2022-01-20 | $159.70 | $159.70 | 4,080 |
| 2022-01-19 | $153.50 | $153.50 | 2,654 |
| 2022-01-18 | $158.15 | $158.15 | 2,717 |
| 2022-01-14 | $166.20 | $166.20 | 1,976 |
| 2022-01-13 | $167.00 | $167.00 | 1,998 |
| 2022-01-12 | $168.00 | $168.00 | 1,736 |
| 2022-01-11 | $165.00 | $165.00 | 2,315 |
| 2022-01-10 | $169.00 | $169.00 | 2,557 |
| 2022-01-07 | $170.00 | $170.00 | 2,659 |
| 2022-01-06 | $170.00 | $170.00 | 4,000 |
| 2022-01-05 | $182.50 | $182.50 | 9,385 |
| 2022-01-04 | $194.25 | $194.25 | 6,919 |
| 2022-01-03 | $163.50 | $163.50 | 3,766 |