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
- 2013-05-28 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 | $26.21 | $26.21 | 9,521 |
| 2022-12-29 | $24.72 | $24.72 | 6,753 |
| 2022-12-28 | $25.84 | $25.84 | 6,276 |
| 2022-12-27 | $25.09 | $25.09 | 7,664 |
| 2022-12-23 | $26.37 | $26.37 | 3,893 |
| 2022-12-22 | $26.94 | $26.94 | 12,832 |
| 2022-12-21 | $25.00 | $25.00 | 15,195 |
| 2022-12-20 | $22.80 | $22.80 | 10,531 |
| 2022-12-19 | $22.61 | $22.61 | 10,022 |
| 2022-12-16 | $23.50 | $23.50 | 4,638 |
| 2022-12-15 | $24.00 | $24.00 | 6,045 |
| 2022-12-14 | $23.71 | $23.71 | 8,761 |
| 2022-12-13 | $24.01 | $24.01 | 11,163 |
| 2022-12-12 | $25.33 | $25.33 | 5,759 |
| 2022-12-09 | $26.96 | $26.96 | 4,992 |
| 2022-12-08 | $25.33 | $25.33 | 5,950 |
| 2022-12-07 | $25.72 | $25.72 | 7,882 |
| 2022-12-06 | $26.94 | $26.94 | 7,548 |
| 2022-12-05 | $28.66 | $28.66 | 7,772 |
| 2022-12-02 | $30.72 | $30.72 | 11,109 |
| 2022-12-01 | $31.35 | $31.35 | 22,838 |
| 2022-11-30 | $26.17 | $26.17 | 12,924 |
| 2022-11-29 | $40.66 | $40.66 | 4,109 |
| 2022-11-28 | $40.50 | $40.50 | 7,378 |
| 2022-11-25 | $41.68 | $41.68 | 3,488 |
| 2022-11-23 | $38.52 | $38.52 | 3,760 |
| 2022-11-22 | $36.16 | $36.16 | 1,978 |
| 2022-11-21 | $36.52 | $36.52 | 2,588 |
| 2022-11-18 | $36.58 | $36.58 | 4,306 |
| 2022-11-17 | $37.72 | $37.72 | 2,917 |
| 2022-11-16 | $37.72 | $37.72 | 4,964 |
| 2022-11-15 | $37.66 | $37.66 | 8,547 |
| 2022-11-14 | $41.16 | $41.16 | 5,717 |
| 2022-11-11 | $40.53 | $40.53 | 5,525 |
| 2022-11-10 | $37.41 | $37.41 | 17,237 |
| 2022-11-09 | $42.60 | $42.60 | 4,487 |
| 2022-11-08 | $43.59 | $43.59 | 2,950 |
| 2022-11-07 | $44.28 | $44.28 | 1,507 |
| 2022-11-04 | $43.88 | $43.88 | 6,283 |
| 2022-11-03 | $46.29 | $46.29 | 5,886 |
| 2022-11-02 | $45.40 | $45.40 | 2,388 |
| 2022-11-01 | $45.25 | $45.25 | 2,895 |
| 2022-10-31 | $45.03 | $45.03 | 2,316 |
| 2022-10-28 | $45.76 | $45.76 | 2,888 |
| 2022-10-27 | $45.60 | $45.60 | 3,008 |
| 2022-10-26 | $45.75 | $45.75 | 5,867 |
| 2022-10-25 | $47.41 | $47.41 | 5,668 |
| 2022-10-24 | $42.16 | $42.16 | 2,710 |
| 2022-10-21 | $42.13 | $42.13 | 5,350 |
| 2022-10-20 | $44.19 | $44.19 | 2,560 |
| 2022-10-19 | $44.40 | $44.40 | 2,731 |
| 2022-10-18 | $48.51 | $48.51 | 3,944 |
| 2022-10-17 | $46.50 | $46.50 | 2,675 |
| 2022-10-14 | $45.69 | $45.69 | 1,221 |
| 2022-10-13 | $46.02 | $46.02 | 6,059 |
| 2022-10-12 | $47.77 | $47.77 | 3,458 |
| 2022-10-11 | $49.65 | $49.65 | 2,204 |
| 2022-10-10 | $50.99 | $50.99 | 1,859 |
| 2022-10-07 | $51.88 | $51.88 | 2,581 |
| 2022-10-06 | $53.70 | $53.70 | 2,343 |
| 2022-10-05 | $52.29 | $52.29 | 3,784 |
| 2022-10-04 | $52.77 | $52.77 | 6,726 |
| 2022-10-03 | $52.49 | $52.49 | 3,497 |
| 2022-09-30 | $50.55 | $50.55 | 5,385 |
| 2022-09-29 | $54.58 | $54.58 | 4,763 |
| 2022-09-28 | $55.18 | $55.18 | 5,282 |
| 2022-09-27 | $57.61 | $57.61 | 4,463 |
| 2022-09-26 | $54.04 | $54.04 | 4,136 |
| 2022-09-23 | $55.15 | $55.15 | 4,232 |
| 2022-09-22 | $59.38 | $59.38 | 2,978 |
| 2022-09-21 | $62.25 | $62.25 | 2,658 |
| 2022-09-20 | $60.00 | $60.00 | 3,153 |
| 2022-09-19 | $61.50 | $61.50 | 3,808 |
| 2022-09-16 | $65.06 | $65.06 | 8,013 |
| 2022-09-15 | $69.03 | $69.03 | 5,645 |
| 2022-09-14 | $74.43 | $74.43 | 4,206 |
| 2022-09-13 | $79.93 | $79.93 | 1,932 |
| 2022-09-12 | $83.19 | $83.19 | 2,894 |
| 2022-09-09 | $82.98 | $82.98 | 2,743 |
| 2022-09-08 | $83.91 | $83.91 | 2,183 |
| 2022-09-07 | $85.50 | $85.50 | 7,044 |
| 2022-09-06 | $78.58 | $78.58 | 1,328 |
| 2022-09-02 | $78.71 | $78.71 | 1,565 |
| 2022-09-01 | $77.64 | $77.64 | 1,497 |
| 2022-08-31 | $82.86 | $82.86 | 3,774 |
| 2022-08-30 | $84.14 | $84.14 | 1,659 |
| 2022-08-29 | $84.82 | $84.82 | 2,667 |
| 2022-08-26 | $83.39 | $83.39 | 3,548 |
| 2022-08-25 | $83.37 | $83.37 | 7,151 |
| 2022-08-24 | $79.20 | $79.20 | 1,886 |
| 2022-08-23 | $78.00 | $78.00 | 2,909 |
| 2022-08-22 | $76.38 | $76.38 | 2,505 |
| 2022-08-19 | $74.97 | $74.97 | 2,265 |
| 2022-08-18 | $79.49 | $79.49 | 4,331 |
| 2022-08-17 | $78.00 | $78.00 | 3,815 |
| 2022-08-16 | $77.63 | $77.63 | 4,659 |
| 2022-08-15 | $77.99 | $77.99 | 4,175 |
| 2022-08-12 | $75.07 | $75.07 | 5,759 |
| 2022-08-11 | $70.74 | $70.74 | 2,820 |
| 2022-08-10 | $70.80 | $70.80 | 8,463 |
| 2022-08-09 | $70.50 | $70.50 | 1,349 |
| 2022-08-08 | $72.45 | $72.45 | 4,423 |
| 2022-08-05 | $69.24 | $69.24 | 1,991 |
| 2022-08-04 | $72.00 | $72.00 | 2,775 |
| 2022-08-03 | $69.57 | $69.57 | 8,473 |
| 2022-08-02 | $74.70 | $74.70 | 2,863 |
| 2022-08-01 | $73.50 | $73.50 | 10,253 |
| 2022-07-29 | $64.20 | $64.20 | 2,268 |
| 2022-07-28 | $63.49 | $63.49 | 3,716 |
| 2022-07-27 | $61.50 | $61.50 | 3,560 |
| 2022-07-26 | $60.99 | $60.99 | 3,444 |
| 2022-07-25 | $64.18 | $64.18 | 5,279 |
| 2022-07-22 | $67.90 | $67.90 | 9,760 |
| 2022-07-21 | $70.13 | $70.13 | 3,949 |
| 2022-07-20 | $70.46 | $70.46 | 6,431 |
| 2022-07-19 | $66.48 | $66.48 | 3,783 |
| 2022-07-18 | $67.50 | $67.50 | 4,502 |
| 2022-07-15 | $70.50 | $70.50 | 8,737 |
| 2022-07-14 | $74.35 | $74.35 | 7,160 |
| 2022-07-13 | $77.94 | $77.94 | 3,310 |
| 2022-07-12 | $79.56 | $79.56 | 10,462 |
| 2022-07-11 | $78.00 | $78.00 | 24,508 |
| 2022-07-08 | $70.50 | $70.50 | 6,123 |
| 2022-07-07 | $70.05 | $70.05 | 8,008 |
| 2022-07-06 | $60.79 | $60.79 | 3,322 |
| 2022-07-05 | $57.16 | $57.16 | 2,063 |
| 2022-07-01 | $57.22 | $57.22 | 3,102 |
| 2022-06-30 | $58.95 | $58.95 | 4,012 |
| 2022-06-29 | $58.75 | $58.75 | 3,522 |
| 2022-06-28 | $59.24 | $59.24 | 2,763 |
| 2022-06-27 | $60.34 | $60.34 | 2,870 |
| 2022-06-24 | $59.11 | $59.11 | 2,598 |
| 2022-06-23 | $62.56 | $62.56 | 2,004 |
| 2022-06-22 | $61.50 | $61.50 | 2,933 |
| 2022-06-21 | $61.49 | $61.49 | 2,430 |
| 2022-06-17 | $60.00 | $60.00 | 3,753 |
| 2022-06-16 | $64.49 | $64.49 | 3,056 |
| 2022-06-15 | $59.72 | $59.72 | 5,871 |
| 2022-06-14 | $57.60 | $57.60 | 6,903 |
| 2022-06-13 | $66.27 | $66.27 | 5,933 |
| 2022-06-10 | $73.49 | $73.49 | 3,620 |
| 2022-06-09 | $77.31 | $77.31 | 4,799 |
| 2022-06-08 | $74.37 | $74.37 | 3,866 |
| 2022-06-07 | $69.00 | $69.00 | 4,084 |
| 2022-06-06 | $70.44 | $70.44 | 4,565 |
| 2022-06-03 | $70.47 | $70.47 | 13,144 |
| 2022-06-02 | $68.99 | $68.99 | 6,238 |
| 2022-06-01 | $63.88 | $63.88 | 2,677 |
| 2022-05-31 | $66.00 | $66.00 | 4,869 |
| 2022-05-27 | $66.00 | $66.00 | 5,099 |
| 2022-05-26 | $64.35 | $64.35 | 8,628 |
| 2022-05-25 | $57.96 | $57.96 | 7,612 |
| 2022-05-24 | $53.70 | $53.70 | 7,318 |
| 2022-05-23 | $58.31 | $58.31 | 11,760 |
| 2022-05-20 | $57.45 | $57.45 | 10,995 |
| 2022-05-19 | $62.74 | $62.74 | 8,523 |
| 2022-05-18 | $64.51 | $64.51 | 5,196 |
| 2022-05-17 | $70.50 | $70.50 | 3,087 |
| 2022-05-16 | $65.81 | $65.81 | 6,307 |
| 2022-05-13 | $63.75 | $63.75 | 7,698 |
| 2022-05-12 | $62.04 | $62.04 | 7,987 |
| 2022-05-11 | $62.63 | $62.63 | 13,210 |
| 2022-05-10 | $70.67 | $70.67 | 8,903 |
| 2022-05-09 | $68.25 | $68.25 | 17,123 |
| 2022-05-06 | $78.28 | $78.28 | 9,426 |
| 2022-05-05 | $83.94 | $83.94 | 35,863 |
| 2022-05-04 | $111.66 | $111.66 | 8,103 |
| 2022-05-03 | $112.35 | $112.35 | 4,573 |
| 2022-05-02 | $113.25 | $113.25 | 2,109 |
| 2022-04-29 | $116.86 | $116.86 | 1,860 |
| 2022-04-28 | $118.14 | $118.14 | 2,923 |
| 2022-04-27 | $119.60 | $119.60 | 3,372 |
| 2022-04-26 | $119.61 | $119.61 | 2,421 |
| 2022-04-25 | $121.42 | $121.42 | 2,756 |
| 2022-04-22 | $120.74 | $120.74 | 2,348 |
| 2022-04-21 | $122.17 | $122.17 | 1,777 |
| 2022-04-20 | $128.97 | $128.97 | 3,735 |
| 2022-04-19 | $124.50 | $124.50 | 1,858 |
| 2022-04-18 | $120.96 | $120.96 | 3,434 |
| 2022-04-14 | $125.10 | $125.10 | 2,837 |
| 2022-04-13 | $129.00 | $129.00 | 2,713 |
| 2022-04-12 | $127.39 | $127.39 | 2,986 |
| 2022-04-11 | $126.85 | $126.85 | 2,317 |
| 2022-04-08 | $127.05 | $127.05 | 2,915 |
| 2022-04-07 | $124.50 | $124.50 | 4,255 |
| 2022-04-06 | $128.73 | $128.73 | 3,527 |
| 2022-04-05 | $130.98 | $130.98 | 15,470 |
| 2022-04-04 | $138.00 | $138.00 | 2,634 |
| 2022-04-01 | $134.10 | $134.10 | 2,865 |
| 2022-03-31 | $138.00 | $138.00 | 2,591 |
| 2022-03-30 | $137.21 | $137.21 | 3,508 |
| 2022-03-29 | $145.53 | $145.53 | 2,152 |
| 2022-03-28 | $146.08 | $146.08 | 3,709 |
| 2022-03-25 | $151.50 | $151.50 | 7,745 |
| 2022-03-24 | $143.26 | $143.26 | 3,573 |
| 2022-03-23 | $138.00 | $138.00 | 2,273 |
| 2022-03-22 | $133.50 | $133.50 | 2,936 |
| 2022-03-21 | $132.75 | $132.75 | 3,319 |
| 2022-03-18 | $143.26 | $143.26 | 5,294 |
| 2022-03-17 | $129.00 | $129.00 | 3,090 |
| 2022-03-16 | $120.07 | $120.07 | 3,908 |
| 2022-03-15 | $117.35 | $117.35 | 3,029 |
| 2022-03-14 | $123.00 | $123.00 | 4,050 |
| 2022-03-11 | $117.81 | $117.81 | 3,334 |
| 2022-03-10 | $118.05 | $118.05 | 2,018 |
| 2022-03-09 | $119.24 | $119.24 | 5,085 |
| 2022-03-08 | $113.97 | $113.97 | 5,031 |
| 2022-03-07 | $118.46 | $118.46 | 3,208 |
| 2022-03-04 | $115.20 | $115.20 | 4,038 |
| 2022-03-03 | $120.48 | $120.48 | 3,640 |
| 2022-03-02 | $126.96 | $126.96 | 2,933 |
| 2022-03-01 | $127.67 | $127.67 | 2,728 |
| 2022-02-28 | $135.00 | $135.00 | 4,081 |
| 2022-02-25 | $128.26 | $128.26 | 4,673 |
| 2022-02-24 | $123.51 | $123.51 | 9,697 |
| 2022-02-23 | $116.19 | $116.19 | 9,749 |
| 2022-02-22 | $125.31 | $125.31 | 9,985 |
| 2022-02-18 | $135.45 | $135.45 | 8,149 |
| 2022-02-17 | $138.33 | $138.33 | 16,678 |
| 2022-02-16 | $151.50 | $151.50 | 6,034 |
| 2022-02-15 | $153.00 | $153.00 | 12,488 |
| 2022-02-14 | $153.00 | $153.00 | 7,448 |
| 2022-02-11 | $162.00 | $162.00 | 4,929 |
| 2022-02-10 | $166.50 | $166.50 | 4,475 |
| 2022-02-09 | $172.50 | $172.50 | 7,807 |
| 2022-02-08 | $162.00 | $162.00 | 3,624 |
| 2022-02-07 | $159.00 | $159.00 | 5,645 |
| 2022-02-04 | $165.00 | $165.00 | 7,410 |
| 2022-02-03 | $151.50 | $151.50 | 7,432 |
| 2022-02-02 | $160.50 | $160.50 | 4,237 |
| 2022-02-01 | $165.00 | $165.00 | 3,263 |
| 2022-01-31 | $163.50 | $163.50 | 4,828 |
| 2022-01-28 | $154.50 | $154.50 | 4,371 |
| 2022-01-27 | $151.50 | $151.50 | 8,802 |
| 2022-01-26 | $153.00 | $153.00 | 6,523 |
| 2022-01-25 | $162.00 | $162.00 | 4,172 |
| 2022-01-24 | $160.50 | $160.50 | 13,961 |
| 2022-01-21 | $160.50 | $160.50 | 13,113 |
| 2022-01-20 | $166.50 | $166.50 | 4,906 |
| 2022-01-19 | $169.50 | $169.50 | 7,180 |
| 2022-01-18 | $171.00 | $171.00 | 9,769 |
| 2022-01-14 | $169.50 | $169.50 | 5,397 |
| 2022-01-13 | $169.50 | $169.50 | 8,330 |
| 2022-01-12 | $177.00 | $177.00 | 3,988 |
| 2022-01-11 | $180.00 | $180.00 | 7,226 |
| 2022-01-10 | $172.50 | $172.50 | 9,420 |
| 2022-01-07 | $174.00 | $174.00 | 7,382 |
| 2022-01-06 | $171.00 | $171.00 | 10,369 |
| 2022-01-05 | $171.00 | $171.00 | 13,677 |
| 2022-01-04 | $180.00 | $180.00 | 7,878 |
| 2022-01-03 | $184.50 | $184.50 | 7,352 |