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
- 2021-04-27 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 | $22.40 | $22.40 | 1,163 |
| 2022-12-29 | $19.60 | $19.60 | 1,884 |
| 2022-12-28 | $20.44 | $20.44 | 814 |
| 2022-12-27 | $21.39 | $21.39 | 466 |
| 2022-12-23 | $21.84 | $21.84 | 168 |
| 2022-12-22 | $25.03 | $25.03 | 225 |
| 2022-12-21 | $23.07 | $23.07 | 111 |
| 2022-12-20 | $25.20 | $25.20 | 275 |
| 2022-12-19 | $25.76 | $25.76 | 479 |
| 2022-12-16 | $23.69 | $23.69 | 425 |
| 2022-12-15 | $25.98 | $25.98 | 45 |
| 2022-12-14 | $23.86 | $23.86 | 170 |
| 2022-12-13 | $22.40 | $22.40 | 843 |
| 2022-12-12 | $24.08 | $24.08 | 100 |
| 2022-12-09 | $23.52 | $23.52 | 370 |
| 2022-12-08 | $24.47 | $24.47 | 375 |
| 2022-12-07 | $24.08 | $24.08 | 2,082 |
| 2022-12-06 | $29.12 | $29.12 | 600 |
| 2022-12-05 | $29.12 | $29.12 | 73 |
| 2022-12-02 | $29.68 | $29.68 | 327 |
| 2022-12-01 | $30.63 | $30.63 | 570 |
| 2022-11-30 | $29.74 | $29.74 | 50 |
| 2022-11-29 | $29.12 | $29.12 | 609 |
| 2022-11-28 | $29.85 | $29.85 | 341 |
| 2022-11-25 | $30.80 | $30.80 | 920 |
| 2022-11-23 | $30.24 | $30.24 | 1,002 |
| 2022-11-22 | $31.14 | $31.14 | 616 |
| 2022-11-21 | $31.14 | $31.14 | 209 |
| 2022-11-18 | $33.15 | $33.15 | 738 |
| 2022-11-17 | $30.24 | $30.24 | 514 |
| 2022-11-16 | $30.24 | $30.24 | 234 |
| 2022-11-15 | $31.25 | $31.25 | 514 |
| 2022-11-14 | $31.36 | $31.36 | 82 |
| 2022-11-11 | $31.92 | $31.92 | 411 |
| 2022-11-10 | $30.80 | $30.80 | 134 |
| 2022-11-09 | $33.43 | $33.43 | 1,270 |
| 2022-11-08 | $32.48 | $32.48 | 2,854 |
| 2022-11-07 | $33.10 | $33.10 | 154 |
| 2022-11-04 | $34.44 | $34.44 | 1,293 |
| 2022-11-03 | $32.65 | $32.65 | 154 |
| 2022-11-02 | $30.80 | $30.80 | 686 |
| 2022-11-01 | $31.19 | $31.19 | 363 |
| 2022-10-31 | $31.92 | $31.92 | 230 |
| 2022-10-28 | $33.04 | $33.04 | 2,077 |
| 2022-10-27 | $35.00 | $35.00 | 629 |
| 2022-10-26 | $33.32 | $33.32 | 625 |
| 2022-10-25 | $34.44 | $34.44 | 1,152 |
| 2022-10-24 | $32.76 | $32.76 | 427 |
| 2022-10-21 | $34.72 | $34.72 | 445 |
| 2022-10-20 | $34.89 | $34.89 | 100 |
| 2022-10-19 | $35.78 | $35.78 | 454 |
| 2022-10-18 | $35.28 | $35.28 | 448 |
| 2022-10-17 | $33.60 | $33.60 | 123 |
| 2022-10-14 | $34.16 | $34.16 | 234 |
| 2022-10-13 | $36.40 | $36.40 | 368 |
| 2022-10-12 | $33.60 | $33.60 | 282 |
| 2022-10-11 | $35.50 | $35.50 | 95 |
| 2022-10-10 | $36.18 | $36.18 | 427 |
| 2022-10-07 | $34.72 | $34.72 | 273 |
| 2022-10-06 | $33.94 | $33.94 | 391 |
| 2022-10-05 | $34.72 | $34.72 | 166 |
| 2022-10-04 | $33.71 | $33.71 | 643 |
| 2022-10-03 | $35.78 | $35.78 | 473 |
| 2022-09-30 | $31.98 | $31.98 | 639 |
| 2022-09-29 | $34.72 | $34.72 | 311 |
| 2022-09-28 | $34.16 | $34.16 | 339 |
| 2022-09-27 | $34.22 | $34.22 | 320 |
| 2022-09-26 | $37.52 | $37.52 | 148 |
| 2022-09-23 | $37.52 | $37.52 | 429 |
| 2022-09-22 | $36.96 | $36.96 | 429 |
| 2022-09-21 | $37.13 | $37.13 | 321 |
| 2022-09-20 | $37.52 | $37.52 | 152 |
| 2022-09-19 | $38.08 | $38.08 | 223 |
| 2022-09-16 | $38.02 | $38.02 | 179 |
| 2022-09-15 | $36.40 | $36.40 | 71 |
| 2022-09-14 | $36.68 | $36.68 | 204 |
| 2022-09-13 | $38.36 | $38.36 | 321 |
| 2022-09-12 | $38.64 | $38.64 | 139 |
| 2022-09-09 | $38.25 | $38.25 | 77 |
| 2022-09-08 | $40.15 | $40.15 | 177 |
| 2022-09-07 | $38.64 | $38.64 | 179 |
| 2022-09-06 | $38.70 | $38.70 | 370 |
| 2022-09-02 | $38.75 | $38.75 | 288 |
| 2022-09-01 | $41.44 | $41.44 | 161 |
| 2022-08-31 | $41.72 | $41.72 | 398 |
| 2022-08-30 | $43.12 | $43.12 | 2,207 |
| 2022-08-29 | $40.32 | $40.32 | 714 |
| 2022-08-26 | $40.88 | $40.88 | 521 |
| 2022-08-25 | $44.63 | $44.63 | 1,102 |
| 2022-08-24 | $40.32 | $40.32 | 638 |
| 2022-08-23 | $38.64 | $38.64 | 1,216 |
| 2022-08-22 | $36.40 | $36.40 | 1,102 |
| 2022-08-19 | $37.86 | $37.86 | 377 |
| 2022-08-18 | $40.60 | $40.60 | 1,488 |
| 2022-08-17 | $38.64 | $38.64 | 107 |
| 2022-08-16 | $38.58 | $38.58 | 288 |
| 2022-08-15 | $37.97 | $37.97 | 2,586 |
| 2022-08-12 | $33.71 | $33.71 | 693 |
| 2022-08-11 | $34.38 | $34.38 | 534 |
| 2022-08-10 | $35.34 | $35.34 | 414 |
| 2022-08-09 | $36.06 | $36.06 | 111 |
| 2022-08-08 | $36.06 | $36.06 | 559 |
| 2022-08-05 | $36.40 | $36.40 | 421 |
| 2022-08-04 | $36.79 | $36.79 | 441 |
| 2022-08-03 | $35.50 | $35.50 | 725 |
| 2022-08-02 | $39.20 | $39.20 | 1,398 |
| 2022-08-01 | $33.60 | $33.60 | 779 |
| 2022-07-29 | $33.04 | $33.04 | 304 |
| 2022-07-28 | $32.20 | $32.20 | 371 |
| 2022-07-27 | $32.20 | $32.20 | 511 |
| 2022-07-26 | $33.60 | $33.60 | 229 |
| 2022-07-25 | $34.16 | $34.16 | 143 |
| 2022-07-22 | $35.28 | $35.28 | 143 |
| 2022-07-21 | $35.06 | $35.06 | 386 |
| 2022-07-20 | $35.06 | $35.06 | 264 |
| 2022-07-19 | $34.89 | $34.89 | 243 |
| 2022-07-18 | $34.55 | $34.55 | 280 |
| 2022-07-15 | $34.72 | $34.72 | 266 |
| 2022-07-14 | $34.72 | $34.72 | 254 |
| 2022-07-13 | $36.96 | $36.96 | 80 |
| 2022-07-12 | $36.29 | $36.29 | 909 |
| 2022-07-11 | $34.72 | $34.72 | 371 |
| 2022-07-08 | $35.73 | $35.73 | 445 |
| 2022-07-07 | $36.40 | $36.40 | 138 |
| 2022-07-06 | $37.07 | $37.07 | 105 |
| 2022-07-05 | $37.97 | $37.97 | 611 |
| 2022-07-01 | $38.42 | $38.42 | 268 |
| 2022-06-30 | $40.54 | $40.54 | 602 |
| 2022-06-29 | $42.00 | $42.00 | 921 |
| 2022-06-28 | $43.96 | $43.96 | 163 |
| 2022-06-27 | $44.24 | $44.24 | 182 |
| 2022-06-24 | $45.36 | $45.36 | 34 |
| 2022-06-23 | $44.24 | $44.24 | 143 |
| 2022-06-22 | $44.80 | $44.80 | 29 |
| 2022-06-21 | $46.48 | $46.48 | 229 |
| 2022-06-17 | $43.12 | $43.12 | 180 |
| 2022-06-16 | $43.68 | $43.68 | 836 |
| 2022-06-15 | $44.80 | $44.80 | 77 |
| 2022-06-14 | $40.88 | $40.88 | 189 |
| 2022-06-13 | $43.34 | $43.34 | 513 |
| 2022-06-10 | $45.36 | $45.36 | 180 |
| 2022-06-09 | $45.36 | $45.36 | 79 |
| 2022-06-08 | $45.36 | $45.36 | 254 |
| 2022-06-07 | $44.80 | $44.80 | 280 |
| 2022-06-06 | $44.80 | $44.80 | 434 |
| 2022-06-03 | $47.60 | $47.60 | 384 |
| 2022-06-02 | $45.36 | $45.36 | 245 |
| 2022-06-01 | $45.36 | $45.36 | 598 |
| 2022-05-31 | $42.62 | $42.62 | 455 |
| 2022-05-27 | $42.78 | $42.78 | 1,096 |
| 2022-05-26 | $44.24 | $44.24 | 155 |
| 2022-05-25 | $43.12 | $43.12 | 438 |
| 2022-05-24 | $39.65 | $39.65 | 316 |
| 2022-05-23 | $42.22 | $42.22 | 163 |
| 2022-05-20 | $42.67 | $42.67 | 136 |
| 2022-05-19 | $42.34 | $42.34 | 179 |
| 2022-05-18 | $44.80 | $44.80 | 3,000 |
| 2022-05-17 | $39.98 | $39.98 | 1,248 |
| 2022-05-16 | $38.92 | $38.92 | 875 |
| 2022-05-13 | $36.68 | $36.68 | 959 |
| 2022-05-12 | $36.29 | $36.29 | 1,182 |
| 2022-05-11 | $36.90 | $36.90 | 1,209 |
| 2022-05-10 | $40.88 | $40.88 | 718 |
| 2022-05-09 | $40.04 | $40.04 | 1,936 |
| 2022-05-06 | $44.46 | $44.46 | 250 |
| 2022-05-05 | $44.69 | $44.69 | 238 |
| 2022-05-04 | $44.80 | $44.80 | 521 |
| 2022-05-03 | $45.25 | $45.25 | 421 |
| 2022-05-02 | $45.19 | $45.19 | 564 |
| 2022-04-29 | $45.81 | $45.81 | 677 |
| 2022-04-28 | $45.08 | $45.08 | 754 |
| 2022-04-27 | $47.32 | $47.32 | 1,327 |
| 2022-04-26 | $46.09 | $46.09 | 384 |
| 2022-04-25 | $48.89 | $48.89 | 323 |
| 2022-04-22 | $49.50 | $49.50 | 650 |
| 2022-04-21 | $50.34 | $50.34 | 666 |
| 2022-04-20 | $48.55 | $48.55 | 2,630 |
| 2022-04-19 | $44.35 | $44.35 | 813 |
| 2022-04-18 | $46.48 | $46.48 | 696 |
| 2022-04-14 | $46.48 | $46.48 | 441 |
| 2022-04-13 | $45.58 | $45.58 | 416 |
| 2022-04-12 | $44.46 | $44.46 | 532 |
| 2022-04-11 | $43.40 | $43.40 | 2,934 |
| 2022-04-08 | $46.59 | $46.59 | 1,575 |
| 2022-04-07 | $46.48 | $46.48 | 989 |
| 2022-04-06 | $47.66 | $47.66 | 309 |
| 2022-04-05 | $49.84 | $49.84 | 1,563 |
| 2022-04-04 | $51.24 | $51.24 | 1,414 |
| 2022-04-01 | $47.88 | $47.88 | 1,696 |
| 2022-03-31 | $45.64 | $45.64 | 1,413 |
| 2022-03-30 | $47.60 | $47.60 | 1,446 |
| 2022-03-29 | $47.60 | $47.60 | 839 |
| 2022-03-28 | $48.16 | $48.16 | 611 |
| 2022-03-25 | $48.89 | $48.89 | 1,877 |
| 2022-03-24 | $49.78 | $49.78 | 2,661 |
| 2022-03-23 | $50.85 | $50.85 | 3,413 |
| 2022-03-22 | $54.88 | $54.88 | 5,427 |
| 2022-03-21 | $49.39 | $49.39 | 659 |
| 2022-03-18 | $50.62 | $50.62 | 1,621 |
| 2022-03-17 | $47.04 | $47.04 | 1,163 |
| 2022-03-16 | $45.92 | $45.92 | 1,114 |
| 2022-03-15 | $45.47 | $45.47 | 1,259 |
| 2022-03-14 | $44.91 | $44.91 | 825 |
| 2022-03-11 | $46.54 | $46.54 | 1,277 |
| 2022-03-10 | $48.33 | $48.33 | 1,161 |
| 2022-03-09 | $49.28 | $49.28 | 1,836 |
| 2022-03-08 | $48.16 | $48.16 | 2,134 |
| 2022-03-07 | $47.04 | $47.04 | 1,529 |
| 2022-03-04 | $48.16 | $48.16 | 1,575 |
| 2022-03-03 | $51.52 | $51.52 | 939 |
| 2022-03-02 | $53.37 | $53.37 | 1,066 |
| 2022-03-01 | $53.20 | $53.20 | 1,423 |
| 2022-02-28 | $52.08 | $52.08 | 905 |
| 2022-02-25 | $50.29 | $50.29 | 1,243 |
| 2022-02-24 | $51.63 | $51.63 | 3,098 |
| 2022-02-23 | $54.04 | $54.04 | 704 |
| 2022-02-22 | $54.82 | $54.82 | 3,059 |
| 2022-02-18 | $57.68 | $57.68 | 1,673 |
| 2022-02-17 | $60.31 | $60.31 | 859 |
| 2022-02-16 | $63.28 | $63.28 | 596 |
| 2022-02-15 | $63.28 | $63.28 | 1,936 |
| 2022-02-14 | $61.60 | $61.60 | 1,991 |
| 2022-02-11 | $64.40 | $64.40 | 1,346 |
| 2022-02-10 | $64.40 | $64.40 | 3,313 |
| 2022-02-09 | $63.84 | $63.84 | 2,189 |
| 2022-02-08 | $63.28 | $63.28 | 739 |
| 2022-02-07 | $64.96 | $64.96 | 1,386 |
| 2022-02-04 | $64.40 | $64.40 | 973 |
| 2022-02-03 | $63.28 | $63.28 | 759 |
| 2022-02-02 | $67.20 | $67.20 | 1,238 |
| 2022-02-01 | $68.32 | $68.32 | 2,348 |
| 2022-01-31 | $63.28 | $63.28 | 5,611 |
| 2022-01-28 | $61.60 | $61.60 | 1,470 |
| 2022-01-27 | $61.10 | $61.10 | 3,896 |
| 2022-01-26 | $59.92 | $59.92 | 2,223 |
| 2022-01-25 | $60.48 | $60.48 | 5,036 |
| 2022-01-24 | $54.32 | $54.32 | 4,246 |
| 2022-01-21 | $59.92 | $59.92 | 5,014 |
| 2022-01-20 | $66.64 | $66.64 | 2,205 |
| 2022-01-19 | $67.76 | $67.76 | 3,470 |
| 2022-01-18 | $71.12 | $71.12 | 2,539 |
| 2022-01-14 | $75.60 | $75.60 | 1,032 |
| 2022-01-13 | $76.16 | $76.16 | 1,679 |
| 2022-01-12 | $77.28 | $77.28 | 2,391 |
| 2022-01-11 | $80.64 | $80.64 | 805 |
| 2022-01-10 | $80.08 | $80.08 | 1,809 |
| 2022-01-07 | $80.64 | $80.64 | 3,688 |
| 2022-01-06 | $78.23 | $78.23 | 1,786 |
| 2022-01-05 | $78.96 | $78.96 | 1,207 |
| 2022-01-04 | $81.20 | $81.20 | 4,798 |
| 2022-01-03 | $78.40 | $78.40 | 1,777 |