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
- 2020-11-16 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 | $31.90 | $31.90 | 600 |
| 2022-12-29 | $32.77 | $32.77 | 0 |
| 2022-12-28 | $32.77 | $32.77 | 0 |
| 2022-12-27 | $32.77 | $32.77 | 0 |
| 2022-12-23 | $32.77 | $32.77 | 0 |
| 2022-12-22 | $32.77 | $32.77 | 100 |
| 2022-12-21 | $32.77 | $32.77 | 500 |
| 2022-12-20 | $32.13 | $32.13 | 0 |
| 2022-12-19 | $32.13 | $32.13 | 1,200 |
| 2022-12-16 | $30.60 | $30.60 | 500 |
| 2022-12-15 | $36.12 | $36.12 | 100 |
| 2022-12-14 | $36.12 | $36.12 | 2,600 |
| 2022-12-13 | $33.90 | $33.90 | 2,400 |
| 2022-12-12 | $33.90 | $33.90 | 500 |
| 2022-12-09 | $38.51 | $38.51 | 600 |
| 2022-12-08 | $35.85 | $35.85 | 1,600 |
| 2022-12-07 | $33.00 | $33.00 | 200 |
| 2022-12-06 | $34.99 | $34.99 | 3,300 |
| 2022-12-05 | $36.03 | $36.03 | 1,000 |
| 2022-12-02 | $36.90 | $36.90 | 11,000 |
| 2022-12-01 | $34.00 | $34.00 | 6,900 |
| 2022-11-30 | $35.00 | $35.00 | 1,900 |
| 2022-11-29 | $34.00 | $34.00 | 1,100 |
| 2022-11-28 | $32.00 | $32.00 | 2,400 |
| 2022-11-25 | $29.97 | $29.97 | 0 |
| 2022-11-23 | $29.97 | $29.97 | 1,400 |
| 2022-11-22 | $29.87 | $29.87 | 2,700 |
| 2022-11-21 | $30.39 | $30.39 | 7,700 |
| 2022-11-18 | $29.00 | $29.00 | 2,200 |
| 2022-11-17 | $27.50 | $27.50 | 0 |
| 2022-11-16 | $27.50 | $27.50 | 2,600 |
| 2022-11-15 | $27.37 | $27.37 | 2,100 |
| 2022-11-14 | $29.07 | $29.07 | 100 |
| 2022-11-11 | $29.07 | $29.07 | 2,300 |
| 2022-11-10 | $28.01 | $28.01 | 500 |
| 2022-11-09 | $27.95 | $27.95 | 0 |
| 2022-11-08 | $27.95 | $27.95 | 300 |
| 2022-11-07 | $27.58 | $27.58 | 3,200 |
| 2022-11-04 | $28.06 | $28.06 | 1,100 |
| 2022-11-03 | $28.99 | $28.99 | 0 |
| 2022-11-02 | $28.99 | $28.99 | 4,900 |
| 2022-11-01 | $28.02 | $28.02 | 0 |
| 2022-10-31 | $28.02 | $28.02 | 9,200 |
| 2022-10-28 | $30.39 | $30.39 | 6,900 |
| 2022-10-27 | $28.40 | $28.40 | 400 |
| 2022-10-26 | $26.91 | $26.91 | 7,500 |
| 2022-10-25 | $26.99 | $26.99 | 700 |
| 2022-10-24 | $26.50 | $26.50 | 5,500 |
| 2022-10-21 | $27.00 | $27.00 | 300 |
| 2022-10-20 | $27.00 | $27.00 | 1,300 |
| 2022-10-19 | $27.00 | $27.00 | 100 |
| 2022-10-18 | $26.54 | $26.54 | 2,300 |
| 2022-10-17 | $25.51 | $25.51 | 4,700 |
| 2022-10-14 | $24.09 | $24.09 | 1,100 |
| 2022-10-13 | $25.40 | $25.40 | 300 |
| 2022-10-12 | $25.40 | $25.40 | 2,900 |
| 2022-10-11 | $24.50 | $24.50 | 2,300 |
| 2022-10-10 | $24.49 | $24.49 | 4,600 |
| 2022-10-07 | $23.50 | $23.50 | 9,300 |
| 2022-10-06 | $31.01 | $31.01 | 21,800 |
| 2022-10-05 | $26.05 | $26.05 | 1,800 |
| 2022-10-04 | $27.00 | $27.00 | 500 |
| 2022-10-03 | $27.00 | $27.00 | 500 |
| 2022-09-30 | $27.00 | $27.00 | 900 |
| 2022-09-29 | $27.14 | $27.14 | 9,400 |
| 2022-09-28 | $26.50 | $26.50 | 700 |
| 2022-09-27 | $24.50 | $24.50 | 2,600 |
| 2022-09-26 | $22.27 | $22.27 | 900 |
| 2022-09-23 | $22.11 | $22.11 | 3,100 |
| 2022-09-22 | $24.00 | $24.00 | 1,200 |
| 2022-09-21 | $25.70 | $25.70 | 8,400 |
| 2022-09-20 | $29.20 | $29.20 | 1,000 |
| 2022-09-19 | $27.72 | $27.71 | 2,300 |
| 2022-09-16 | $28.60 | $28.60 | 1,800 |
| 2022-09-15 | $29.39 | $29.39 | 1,200 |
| 2022-09-14 | $29.05 | $29.05 | 0 |
| 2022-09-13 | $29.05 | $29.05 | 0 |
| 2022-09-12 | $29.05 | $29.05 | 0 |
| 2022-09-09 | $29.05 | $29.05 | 200 |
| 2022-09-08 | $29.50 | $29.50 | 300 |
| 2022-09-07 | $29.00 | $29.00 | 0 |
| 2022-09-06 | $29.00 | $29.00 | 0 |
| 2022-09-02 | $29.00 | $29.00 | 100 |
| 2022-09-01 | $29.00 | $29.00 | 0 |
| 2022-08-31 | $29.00 | $29.00 | 2,300 |
| 2022-08-30 | $28.40 | $28.40 | 1,200 |
| 2022-08-29 | $30.00 | $30.00 | 3,800 |
| 2022-08-26 | $30.50 | $30.50 | 600 |
| 2022-08-25 | $30.50 | $30.50 | 9,200 |
| 2022-08-24 | $29.74 | $29.74 | 300 |
| 2022-08-23 | $29.80 | $29.80 | 900 |
| 2022-08-22 | $29.75 | $29.75 | 800 |
| 2022-08-19 | $29.70 | $29.70 | 1,700 |
| 2022-08-18 | $29.54 | $29.54 | 5,000 |
| 2022-08-17 | $29.74 | $29.74 | 2,900 |
| 2022-08-16 | $30.39 | $30.39 | 8,100 |
| 2022-08-15 | $30.47 | $30.47 | 100 |
| 2022-08-12 | $29.91 | $29.91 | 5,600 |
| 2022-08-11 | $30.81 | $30.81 | 22,800 |
| 2022-08-10 | $31.50 | $31.50 | 8,400 |
| 2022-08-09 | $27.94 | $27.94 | 16,400 |
| 2022-08-08 | $27.52 | $27.52 | 12,900 |
| 2022-08-05 | $24.33 | $24.33 | 500 |
| 2022-08-04 | $24.29 | $24.29 | 200 |
| 2022-08-03 | $25.00 | $25.00 | 0 |
| 2022-08-02 | $25.00 | $25.00 | 4,500 |
| 2022-08-01 | $25.78 | $25.78 | 5,100 |
| 2022-07-29 | $24.64 | $24.64 | 2,000 |
| 2022-07-28 | $25.55 | $25.55 | 9,600 |
| 2022-07-27 | $25.00 | $25.00 | 5,700 |
| 2022-07-26 | $23.84 | $23.84 | 1,700 |
| 2022-07-25 | $24.00 | $24.00 | 0 |
| 2022-07-22 | $24.00 | $24.00 | 800 |
| 2022-07-21 | $24.22 | $24.22 | 7,200 |
| 2022-07-20 | $24.50 | $24.50 | 6,500 |
| 2022-07-19 | $26.04 | $26.04 | 2,200 |
| 2022-07-18 | $23.31 | $23.31 | 1,100 |
| 2022-07-15 | $23.29 | $23.29 | 800 |
| 2022-07-14 | $22.86 | $22.86 | 600 |
| 2022-07-13 | $22.55 | $22.55 | 2,000 |
| 2022-07-12 | $23.47 | $23.47 | 6,100 |
| 2022-07-11 | $22.20 | $22.20 | 1,300 |
| 2022-07-08 | $22.30 | $22.30 | 0 |
| 2022-07-07 | $22.30 | $22.30 | 4,800 |
| 2022-07-06 | $20.77 | $20.77 | 1,100 |
| 2022-07-05 | $21.50 | $21.50 | 11,400 |
| 2022-07-01 | $20.71 | $20.71 | 3,100 |
| 2022-06-30 | $21.01 | $21.01 | 3,700 |
| 2022-06-29 | $21.36 | $21.36 | 5,900 |
| 2022-06-28 | $21.52 | $21.52 | 0 |
| 2022-06-27 | $21.52 | $21.52 | 8,000 |
| 2022-06-24 | $21.20 | $21.20 | 12,500 |
| 2022-06-23 | $20.10 | $20.10 | 0 |
| 2022-06-22 | $20.10 | $20.10 | 100 |
| 2022-06-21 | $19.65 | $19.65 | 5,700 |
| 2022-06-17 | $18.87 | $18.87 | 1,900 |
| 2022-06-16 | $20.00 | $20.00 | 900 |
| 2022-06-15 | $19.65 | $19.65 | 4,200 |
| 2022-06-14 | $19.50 | $19.50 | 1,800 |
| 2022-06-13 | $20.20 | $20.20 | 8,400 |
| 2022-06-10 | $22.01 | $22.01 | 500 |
| 2022-06-09 | $22.86 | $22.86 | 2,800 |
| 2022-06-08 | $23.90 | $23.90 | 3,200 |
| 2022-06-07 | $22.79 | $22.79 | 2,400 |
| 2022-06-06 | $23.00 | $23.00 | 4,900 |
| 2022-06-03 | $21.40 | $21.40 | 1,800 |
| 2022-06-02 | $22.00 | $22.00 | 2,900 |
| 2022-06-01 | $21.50 | $21.50 | 2,800 |
| 2022-05-31 | $22.55 | $22.55 | 2,200 |
| 2022-05-27 | $23.40 | $23.40 | 4,100 |
| 2022-05-26 | $22.75 | $22.75 | 2,100 |
| 2022-05-25 | $22.70 | $22.70 | 3,000 |
| 2022-05-24 | $23.19 | $23.19 | 3,100 |
| 2022-05-23 | $23.15 | $23.15 | 10,300 |
| 2022-05-20 | $24.18 | $24.18 | 27,800 |
| 2022-05-19 | $22.80 | $22.80 | 45,900 |
| 2022-05-18 | $21.71 | $21.71 | 5,200 |
| 2022-05-17 | $22.45 | $22.45 | 6,300 |
| 2022-05-16 | $21.60 | $21.60 | 1,900 |
| 2022-05-13 | $21.20 | $21.20 | 5,500 |
| 2022-05-12 | $21.70 | $21.70 | 4,400 |
| 2022-05-11 | $21.71 | $21.71 | 30,100 |
| 2022-05-10 | $21.19 | $21.19 | 22,400 |
| 2022-05-09 | $21.88 | $21.88 | 12,600 |
| 2022-05-06 | $21.49 | $21.49 | 9,200 |
| 2022-05-05 | $21.85 | $21.85 | 4,800 |
| 2022-05-04 | $21.88 | $21.88 | 2,600 |
| 2022-05-03 | $22.20 | $22.20 | 1,900 |
| 2022-05-02 | $20.03 | $20.03 | 3,100 |
| 2022-04-29 | $20.60 | $20.60 | 5,000 |
| 2022-04-28 | $22.23 | $22.23 | 1,300 |
| 2022-04-27 | $22.08 | $22.08 | 9,800 |
| 2022-04-26 | $23.82 | $23.82 | 200 |
| 2022-04-25 | $24.50 | $24.50 | 5,100 |
| 2022-04-22 | $25.61 | $25.61 | 0 |
| 2022-04-21 | $25.61 | $25.61 | 1,500 |
| 2022-04-20 | $25.08 | $25.08 | 3,700 |
| 2022-04-19 | $25.20 | $25.20 | 6,200 |
| 2022-04-18 | $25.70 | $25.70 | 2,900 |
| 2022-04-14 | $26.75 | $26.75 | 10,100 |
| 2022-04-13 | $27.00 | $27.00 | 8,100 |
| 2022-04-12 | $25.75 | $25.75 | 1,800 |
| 2022-04-11 | $26.82 | $26.82 | 1,600 |
| 2022-04-08 | $27.99 | $27.99 | 2,000 |
| 2022-04-07 | $28.60 | $28.60 | 9,500 |
| 2022-04-06 | $27.30 | $27.30 | 14,300 |
| 2022-04-05 | $28.25 | $28.25 | 17,100 |
| 2022-04-04 | $27.66 | $27.66 | 1,600 |
| 2022-04-01 | $25.50 | $25.50 | 3,500 |
| 2022-03-31 | $25.26 | $25.26 | 4,000 |
| 2022-03-30 | $26.99 | $26.99 | 5,200 |
| 2022-03-29 | $26.87 | $26.87 | 4,500 |
| 2022-03-28 | $25.84 | $25.84 | 5,000 |
| 2022-03-25 | $28.22 | $28.22 | 3,200 |
| 2022-03-24 | $28.78 | $28.78 | 4,200 |
| 2022-03-23 | $28.59 | $28.59 | 4,200 |
| 2022-03-22 | $28.79 | $28.79 | 3,200 |
| 2022-03-21 | $28.00 | $28.00 | 1,200 |
| 2022-03-18 | $28.40 | $28.40 | 2,500 |
| 2022-03-17 | $27.40 | $27.40 | 3,600 |
| 2022-03-16 | $28.50 | $28.50 | 7,900 |
| 2022-03-15 | $26.94 | $26.94 | 2,100 |
| 2022-03-14 | $28.61 | $28.61 | 1,600 |
| 2022-03-11 | $26.79 | $26.79 | 2,000 |
| 2022-03-10 | $25.05 | $25.05 | 1,700 |
| 2022-03-09 | $23.70 | $23.70 | 2,900 |
| 2022-03-08 | $24.69 | $24.69 | 1,500 |
| 2022-03-07 | $25.36 | $25.36 | 1,200 |
| 2022-03-04 | $28.00 | $28.00 | 800 |
| 2022-03-03 | $30.00 | $30.00 | 200 |
| 2022-03-02 | $29.70 | $29.70 | 100 |
| 2022-03-01 | $29.70 | $29.70 | 0 |
| 2022-02-28 | $29.70 | $29.70 | 900 |
| 2022-02-25 | $31.00 | $31.00 | 300 |
| 2022-02-24 | $30.00 | $30.00 | 2,400 |
| 2022-02-23 | $32.50 | $32.50 | 200 |
| 2022-02-22 | $32.95 | $32.95 | 0 |
| 2022-02-18 | $32.95 | $32.95 | 1,300 |
| 2022-02-17 | $34.00 | $34.00 | 2,200 |
| 2022-02-16 | $36.05 | $36.05 | 1,800 |
| 2022-02-15 | $38.50 | $38.50 | 400 |
| 2022-02-14 | $37.40 | $37.40 | 0 |
| 2022-02-11 | $37.40 | $37.40 | 4,800 |
| 2022-02-10 | $37.00 | $37.00 | 700 |
| 2022-02-09 | $35.11 | $35.11 | 100 |
| 2022-02-08 | $36.00 | $36.00 | 0 |
| 2022-02-07 | $36.00 | $36.00 | 2,200 |
| 2022-02-04 | $35.00 | $35.00 | 900 |
| 2022-02-03 | $36.00 | $36.00 | 400 |
| 2022-02-02 | $36.36 | $36.36 | 1,300 |
| 2022-02-01 | $37.00 | $37.00 | 2,100 |
| 2022-01-31 | $37.01 | $37.01 | 300 |
| 2022-01-28 | $37.50 | $37.50 | 500 |
| 2022-01-27 | $37.85 | $37.85 | 9,900 |
| 2022-01-26 | $36.00 | $36.00 | 1,000 |
| 2022-01-25 | $35.47 | $35.47 | 800 |
| 2022-01-24 | $35.69 | $35.69 | 1,700 |
| 2022-01-21 | $37.32 | $37.32 | 1,200 |
| 2022-01-20 | $39.01 | $39.01 | 1,700 |
| 2022-01-19 | $38.15 | $38.15 | 0 |
| 2022-01-18 | $38.15 | $38.15 | 0 |
| 2022-01-14 | $38.15 | $38.15 | 400 |
| 2022-01-13 | $38.15 | $38.15 | 400 |
| 2022-01-12 | $39.71 | $39.71 | 500 |
| 2022-01-11 | $39.82 | $39.82 | 600 |
| 2022-01-10 | $40.03 | $40.03 | 500 |
| 2022-01-07 | $40.03 | $40.03 | 2,500 |
| 2022-01-06 | $42.00 | $42.00 | 1,800 |
| 2022-01-05 | $39.95 | $39.95 | 700 |
| 2022-01-04 | $39.63 | $39.63 | 3,700 |
| 2022-01-03 | $37.00 | $37.00 | 12,800 |