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
- 2006-06-08 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 | $39.00 | $45.11 | 400 |
| 2022-12-29 | $39.00 | $45.11 | 0 |
| 2022-12-28 | $39.00 | $45.11 | 0 |
| 2022-12-27 | $39.00 | $45.11 | 0 |
| 2022-12-23 | $39.00 | $45.11 | 0 |
| 2022-12-22 | $39.00 | $45.11 | 0 |
| 2022-12-21 | $39.00 | $45.11 | 300 |
| 2022-12-20 | $39.00 | $45.11 | 300 |
| 2022-12-19 | $35.10 | $40.60 | 0 |
| 2022-12-16 | $35.10 | $40.60 | 0 |
| 2022-12-15 | $35.01 | $40.50 | 0 |
| 2022-12-14 | $35.10 | $40.60 | 0 |
| 2022-12-13 | $35.10 | $40.50 | 0 |
| 2022-12-12 | $35.10 | $40.50 | 0 |
| 2022-12-09 | $35.10 | $40.50 | 0 |
| 2022-12-08 | $35.10 | $40.50 | 0 |
| 2022-12-07 | $35.10 | $40.50 | 0 |
| 2022-12-06 | $35.10 | $40.50 | 0 |
| 2022-12-05 | $35.10 | $40.50 | 0 |
| 2022-12-02 | $35.10 | $40.50 | 0 |
| 2022-12-01 | $35.10 | $40.50 | 0 |
| 2022-11-30 | $35.10 | $40.50 | 0 |
| 2022-11-29 | $35.10 | $40.50 | 300 |
| 2022-11-28 | $35.10 | $40.50 | 0 |
| 2022-11-25 | $35.10 | $40.50 | 100 |
| 2022-11-23 | $35.10 | $40.50 | 300 |
| 2022-11-22 | $35.64 | $41.12 | 0 |
| 2022-11-21 | $35.64 | $41.12 | 0 |
| 2022-11-18 | $35.64 | $41.12 | 0 |
| 2022-11-17 | $35.64 | $41.12 | 0 |
| 2022-11-16 | $35.64 | $41.12 | 0 |
| 2022-11-15 | $35.64 | $41.12 | 0 |
| 2022-11-14 | $35.64 | $41.12 | 0 |
| 2022-11-11 | $35.64 | $41.12 | 300 |
| 2022-11-10 | $33.55 | $38.71 | 0 |
| 2022-11-09 | $33.55 | $38.71 | 0 |
| 2022-11-08 | $33.55 | $38.71 | 0 |
| 2022-11-07 | $33.55 | $38.71 | 0 |
| 2022-11-04 | $33.55 | $38.71 | 400 |
| 2022-11-03 | $33.55 | $38.71 | 0 |
| 2022-11-02 | $33.55 | $38.71 | 0 |
| 2022-11-01 | $33.55 | $38.71 | 0 |
| 2022-10-31 | $33.55 | $38.71 | 0 |
| 2022-10-28 | $33.55 | $38.71 | 0 |
| 2022-10-27 | $33.55 | $38.71 | 0 |
| 2022-10-26 | $33.55 | $38.71 | 0 |
| 2022-10-25 | $33.55 | $38.71 | 0 |
| 2022-10-24 | $33.55 | $38.71 | 0 |
| 2022-10-21 | $33.55 | $38.71 | 0 |
| 2022-10-20 | $33.55 | $38.71 | 0 |
| 2022-10-19 | $33.55 | $38.71 | 0 |
| 2022-10-18 | $33.55 | $38.71 | 0 |
| 2022-10-17 | $33.55 | $38.71 | 0 |
| 2022-10-14 | $33.55 | $38.71 | 0 |
| 2022-10-13 | $33.55 | $38.71 | 200 |
| 2022-10-12 | $33.55 | $38.71 | 1,700 |
| 2022-10-11 | $33.55 | $38.71 | 0 |
| 2022-10-10 | $33.55 | $38.71 | 200 |
| 2022-10-07 | $29.78 | $34.36 | 0 |
| 2022-10-06 | $29.78 | $34.36 | 0 |
| 2022-10-05 | $29.78 | $34.36 | 0 |
| 2022-10-04 | $29.78 | $34.36 | 0 |
| 2022-10-03 | $29.78 | $34.36 | 0 |
| 2022-09-30 | $29.78 | $34.36 | 0 |
| 2022-09-29 | $29.78 | $34.36 | 0 |
| 2022-09-28 | $29.78 | $34.36 | 0 |
| 2022-09-27 | $29.78 | $34.36 | 0 |
| 2022-09-26 | $29.78 | $34.36 | 100 |
| 2022-09-23 | $29.78 | $34.36 | 1,200 |
| 2022-09-22 | $33.40 | $38.53 | 0 |
| 2022-09-21 | $33.40 | $38.53 | 0 |
| 2022-09-20 | $33.40 | $38.53 | 0 |
| 2022-09-19 | $33.40 | $38.53 | 0 |
| 2022-09-16 | $33.40 | $38.53 | 200 |
| 2022-09-15 | $34.25 | $39.52 | 0 |
| 2022-09-14 | $34.25 | $39.52 | 0 |
| 2022-09-13 | $34.25 | $39.41 | 0 |
| 2022-09-12 | $34.25 | $39.41 | 0 |
| 2022-09-09 | $34.25 | $39.41 | 0 |
| 2022-09-08 | $34.25 | $39.41 | 200 |
| 2022-09-07 | $34.29 | $39.45 | 0 |
| 2022-09-06 | $34.29 | $39.45 | 300 |
| 2022-09-02 | $34.82 | $40.06 | 100 |
| 2022-09-01 | $34.82 | $40.06 | 0 |
| 2022-08-31 | $34.82 | $40.06 | 0 |
| 2022-08-30 | $34.82 | $40.06 | 0 |
| 2022-08-29 | $34.82 | $40.06 | 0 |
| 2022-08-26 | $34.82 | $40.06 | 0 |
| 2022-08-25 | $34.82 | $40.06 | 0 |
| 2022-08-24 | $34.82 | $40.06 | 0 |
| 2022-08-23 | $34.82 | $40.06 | 0 |
| 2022-08-22 | $34.82 | $40.06 | 0 |
| 2022-08-19 | $34.82 | $40.06 | 200 |
| 2022-08-18 | $31.71 | $36.48 | 0 |
| 2022-08-17 | $31.71 | $36.48 | 0 |
| 2022-08-16 | $31.71 | $36.48 | 0 |
| 2022-08-15 | $31.71 | $36.48 | 0 |
| 2022-08-12 | $31.71 | $36.48 | 0 |
| 2022-08-11 | $31.71 | $36.48 | 100 |
| 2022-08-10 | $31.71 | $36.48 | 0 |
| 2022-08-09 | $31.71 | $36.48 | 1,000 |
| 2022-08-08 | $31.72 | $36.49 | 400 |
| 2022-08-05 | $30.08 | $34.61 | 300 |
| 2022-08-04 | $29.75 | $34.23 | 300 |
| 2022-08-03 | $26.53 | $30.52 | 0 |
| 2022-08-02 | $26.53 | $30.52 | 0 |
| 2022-08-01 | $26.53 | $30.52 | 0 |
| 2022-07-29 | $26.53 | $30.52 | 0 |
| 2022-07-28 | $26.53 | $30.52 | 0 |
| 2022-07-27 | $26.53 | $30.52 | 0 |
| 2022-07-26 | $26.53 | $30.52 | 0 |
| 2022-07-25 | $26.53 | $30.52 | 0 |
| 2022-07-22 | $26.53 | $30.52 | 0 |
| 2022-07-21 | $26.53 | $30.52 | 100 |
| 2022-07-20 | $28.33 | $32.59 | 100 |
| 2022-07-19 | $28.71 | $33.03 | 1,500 |
| 2022-07-18 | $27.24 | $31.34 | 0 |
| 2022-07-15 | $27.24 | $31.34 | 100 |
| 2022-07-14 | $28.50 | $32.79 | 0 |
| 2022-07-13 | $28.50 | $32.79 | 700 |
| 2022-07-12 | $26.10 | $30.03 | 100 |
| 2022-07-11 | $31.72 | $36.49 | 0 |
| 2022-07-08 | $31.72 | $36.49 | 0 |
| 2022-07-07 | $31.72 | $36.49 | 0 |
| 2022-07-06 | $31.72 | $36.49 | 0 |
| 2022-07-05 | $31.72 | $36.49 | 300 |
| 2022-07-01 | $31.77 | $36.55 | 0 |
| 2022-06-30 | $31.77 | $36.55 | 0 |
| 2022-06-29 | $31.77 | $36.55 | 0 |
| 2022-06-28 | $31.77 | $36.55 | 0 |
| 2022-06-27 | $31.77 | $36.55 | 0 |
| 2022-06-24 | $31.77 | $36.55 | 0 |
| 2022-06-23 | $31.77 | $36.55 | 200 |
| 2022-06-22 | $37.93 | $43.64 | 0 |
| 2022-06-21 | $37.93 | $43.64 | 0 |
| 2022-06-17 | $37.93 | $43.64 | 100 |
| 2022-06-16 | $43.81 | $50.40 | 0 |
| 2022-06-15 | $43.81 | $50.40 | 0 |
| 2022-06-14 | $43.81 | $50.40 | 0 |
| 2022-06-13 | $43.81 | $50.29 | 0 |
| 2022-06-10 | $43.81 | $50.29 | 0 |
| 2022-06-09 | $43.81 | $50.29 | 0 |
| 2022-06-08 | $43.81 | $50.29 | 0 |
| 2022-06-07 | $43.81 | $50.29 | 0 |
| 2022-06-06 | $43.81 | $50.29 | 0 |
| 2022-06-03 | $43.81 | $50.29 | 0 |
| 2022-06-02 | $43.81 | $50.29 | 0 |
| 2022-06-01 | $43.81 | $50.29 | 0 |
| 2022-05-31 | $43.81 | $50.29 | 500 |
| 2022-05-27 | $40.00 | $45.92 | 100 |
| 2022-05-26 | $40.60 | $46.61 | 0 |
| 2022-05-25 | $40.60 | $46.61 | 0 |
| 2022-05-24 | $40.60 | $46.61 | 0 |
| 2022-05-23 | $40.60 | $46.61 | 0 |
| 2022-05-20 | $40.60 | $46.61 | 0 |
| 2022-05-19 | $40.60 | $46.61 | 200 |
| 2022-05-18 | $45.28 | $51.98 | 0 |
| 2022-05-17 | $45.28 | $51.98 | 0 |
| 2022-05-16 | $45.28 | $51.98 | 0 |
| 2022-05-13 | $45.28 | $51.98 | 0 |
| 2022-05-12 | $45.28 | $51.98 | 0 |
| 2022-05-11 | $45.28 | $51.98 | 0 |
| 2022-05-10 | $45.28 | $51.98 | 0 |
| 2022-05-09 | $45.28 | $51.98 | 0 |
| 2022-05-06 | $45.28 | $51.98 | 0 |
| 2022-05-05 | $45.28 | $51.98 | 0 |
| 2022-05-04 | $45.28 | $51.98 | 400 |
| 2022-05-03 | $45.28 | $51.98 | 0 |
| 2022-05-02 | $45.28 | $51.98 | 0 |
| 2022-04-29 | $45.28 | $51.98 | 200 |
| 2022-04-28 | $44.00 | $50.51 | 600 |
| 2022-04-27 | $40.99 | $47.06 | 0 |
| 2022-04-26 | $40.99 | $47.06 | 0 |
| 2022-04-25 | $40.99 | $47.06 | 100 |
| 2022-04-22 | $44.00 | $50.51 | 1,600 |
| 2022-04-21 | $45.25 | $51.95 | 100 |
| 2022-04-20 | $48.53 | $55.71 | 0 |
| 2022-04-19 | $48.53 | $55.71 | 0 |
| 2022-04-18 | $48.53 | $55.71 | 100 |
| 2022-04-14 | $43.79 | $50.27 | 0 |
| 2022-04-13 | $43.79 | $50.27 | 0 |
| 2022-04-12 | $43.79 | $50.27 | 0 |
| 2022-04-11 | $43.79 | $50.27 | 500 |
| 2022-04-08 | $44.01 | $50.52 | 0 |
| 2022-04-07 | $44.01 | $50.52 | 0 |
| 2022-04-06 | $44.01 | $50.52 | 0 |
| 2022-04-05 | $44.01 | $50.52 | 100 |
| 2022-04-04 | $44.20 | $50.74 | 200 |
| 2022-04-01 | $43.56 | $50.01 | 0 |
| 2022-03-31 | $43.56 | $50.01 | 0 |
| 2022-03-30 | $43.56 | $50.01 | 400 |
| 2022-03-29 | $43.23 | $49.63 | 0 |
| 2022-03-28 | $43.23 | $49.63 | 0 |
| 2022-03-25 | $43.23 | $49.63 | 0 |
| 2022-03-24 | $43.23 | $49.63 | 100 |
| 2022-03-23 | $43.06 | $49.43 | 0 |
| 2022-03-22 | $43.06 | $49.43 | 100 |
| 2022-03-21 | $43.06 | $49.43 | 600 |
| 2022-03-18 | $40.78 | $46.81 | 0 |
| 2022-03-17 | $40.78 | $46.81 | 0 |
| 2022-03-16 | $40.78 | $46.81 | 0 |
| 2022-03-15 | $40.78 | $46.81 | 0 |
| 2022-03-14 | $40.78 | $46.81 | 0 |
| 2022-03-11 | $40.78 | $46.25 | 0 |
| 2022-03-10 | $40.78 | $46.25 | 0 |
| 2022-03-09 | $40.78 | $46.25 | 100 |
| 2022-03-08 | $41.94 | $47.57 | 0 |
| 2022-03-07 | $41.94 | $47.57 | 800 |
| 2022-03-04 | $42.13 | $47.78 | 500 |
| 2022-03-03 | $37.00 | $41.96 | 0 |
| 2022-03-02 | $37.00 | $41.96 | 0 |
| 2022-03-01 | $37.00 | $41.96 | 0 |
| 2022-02-28 | $37.00 | $41.96 | 0 |
| 2022-02-25 | $37.00 | $41.96 | 0 |
| 2022-02-24 | $37.00 | $41.96 | 0 |
| 2022-02-23 | $37.00 | $41.96 | 0 |
| 2022-02-22 | $37.00 | $41.96 | 400 |
| 2022-02-18 | $38.65 | $43.84 | 300 |
| 2022-02-17 | $38.60 | $43.78 | 0 |
| 2022-02-16 | $38.60 | $43.78 | 300 |
| 2022-02-15 | $38.85 | $44.06 | 0 |
| 2022-02-14 | $38.85 | $44.06 | 0 |
| 2022-02-11 | $38.85 | $44.06 | 0 |
| 2022-02-10 | $38.85 | $44.06 | 100 |
| 2022-02-09 | $37.29 | $42.29 | 200 |
| 2022-02-08 | $36.28 | $41.15 | 0 |
| 2022-02-07 | $36.28 | $41.15 | 400 |
| 2022-02-04 | $32.99 | $37.42 | 300 |
| 2022-02-03 | $32.03 | $36.33 | 0 |
| 2022-02-02 | $32.03 | $36.33 | 0 |
| 2022-02-01 | $32.03 | $36.33 | 300 |
| 2022-01-31 | $32.00 | $36.29 | 400 |
| 2022-01-28 | $33.06 | $37.50 | 200 |
| 2022-01-27 | $35.54 | $40.31 | 0 |
| 2022-01-26 | $35.54 | $40.31 | 0 |
| 2022-01-25 | $35.54 | $40.31 | 0 |
| 2022-01-24 | $35.54 | $40.31 | 0 |
| 2022-01-21 | $35.54 | $40.31 | 0 |
| 2022-01-20 | $35.54 | $40.31 | 0 |
| 2022-01-19 | $35.54 | $40.31 | 200 |
| 2022-01-18 | $34.74 | $39.40 | 0 |
| 2022-01-14 | $34.74 | $39.40 | 0 |
| 2022-01-13 | $34.74 | $39.40 | 0 |
| 2022-01-12 | $34.74 | $39.40 | 800 |
| 2022-01-11 | $30.76 | $34.89 | 0 |
| 2022-01-10 | $30.76 | $34.89 | 0 |
| 2022-01-07 | $30.76 | $34.89 | 100 |
| 2022-01-06 | $31.00 | $35.16 | 100 |
| 2022-01-05 | $27.65 | $31.36 | 0 |
| 2022-01-04 | $27.65 | $31.36 | 0 |
| 2022-01-03 | $27.65 | $31.36 | 0 |