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
- 2009-10-29 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 | $23.00 | $23.00 | 672 |
| 2022-12-29 | $24.00 | $24.00 | 774 |
| 2022-12-28 | $20.00 | $20.00 | 219 |
| 2022-12-27 | $21.00 | $21.00 | 1,239 |
| 2022-12-23 | $14.50 | $14.50 | 43 |
| 2022-12-22 | $13.00 | $13.00 | 0 |
| 2022-12-21 | $13.00 | $13.00 | 251 |
| 2022-12-20 | $15.00 | $15.00 | 435 |
| 2022-12-19 | $12.00 | $12.00 | 234 |
| 2022-12-16 | $13.00 | $13.00 | 156 |
| 2022-12-15 | $15.00 | $15.00 | 116 |
| 2022-12-14 | $14.00 | $14.00 | 1,174 |
| 2022-12-13 | $16.50 | $16.50 | 97 |
| 2022-12-12 | $17.50 | $17.50 | 248 |
| 2022-12-09 | $18.00 | $18.00 | 22 |
| 2022-12-08 | $18.00 | $18.00 | 721 |
| 2022-12-07 | $17.00 | $17.00 | 60 |
| 2022-12-06 | $18.00 | $18.00 | 505 |
| 2022-12-05 | $17.00 | $17.00 | 260 |
| 2022-12-02 | $17.50 | $17.50 | 249 |
| 2022-12-01 | $18.00 | $18.00 | 386 |
| 2022-11-30 | $18.00 | $18.00 | 1,201 |
| 2022-11-29 | $17.00 | $17.00 | 537 |
| 2022-11-28 | $18.00 | $18.00 | 1,282 |
| 2022-11-25 | $18.00 | $18.00 | 46 |
| 2022-11-23 | $18.00 | $18.00 | 1,134 |
| 2022-11-22 | $19.00 | $19.00 | 1,111 |
| 2022-11-21 | $23.00 | $23.00 | 1,412 |
| 2022-11-18 | $24.00 | $24.00 | 4,182 |
| 2022-11-17 | $15.00 | $15.00 | 193 |
| 2022-11-16 | $15.00 | $15.00 | 1,114 |
| 2022-11-15 | $17.00 | $17.00 | 192 |
| 2022-11-14 | $18.00 | $18.00 | 344 |
| 2022-11-11 | $17.00 | $17.00 | 214 |
| 2022-11-10 | $18.00 | $18.00 | 538 |
| 2022-11-09 | $17.00 | $17.00 | 381 |
| 2022-11-08 | $19.00 | $19.00 | 1,049 |
| 2022-11-07 | $17.00 | $17.00 | 511 |
| 2022-11-04 | $16.00 | $16.00 | 233 |
| 2022-11-03 | $18.00 | $18.00 | 886 |
| 2022-11-02 | $17.50 | $17.50 | 1,375 |
| 2022-11-01 | $19.00 | $19.00 | 425 |
| 2022-10-31 | $17.50 | $17.50 | 433 |
| 2022-10-28 | $22.00 | $22.00 | 742 |
| 2022-10-27 | $21.00 | $21.00 | 655 |
| 2022-10-26 | $22.00 | $22.00 | 548 |
| 2022-10-25 | $21.00 | $21.00 | 1,291 |
| 2022-10-24 | $16.00 | $16.00 | 870 |
| 2022-10-21 | $18.00 | $18.00 | 266 |
| 2022-10-20 | $17.00 | $17.00 | 281 |
| 2022-10-19 | $18.00 | $18.00 | 148 |
| 2022-10-18 | $20.00 | $20.00 | 191 |
| 2022-10-17 | $19.00 | $19.00 | 763 |
| 2022-10-14 | $18.00 | $18.00 | 87 |
| 2022-10-13 | $20.00 | $20.00 | 44 |
| 2022-10-12 | $20.00 | $20.00 | 579 |
| 2022-10-11 | $18.00 | $18.00 | 21 |
| 2022-10-10 | $18.00 | $18.00 | 319 |
| 2022-10-07 | $18.00 | $18.00 | 255 |
| 2022-10-06 | $19.00 | $19.00 | 113 |
| 2022-10-05 | $18.00 | $18.00 | 650 |
| 2022-10-04 | $16.00 | $16.00 | 78 |
| 2022-10-03 | $15.80 | $15.80 | 115 |
| 2022-09-30 | $16.00 | $16.00 | 524 |
| 2022-09-29 | $16.00 | $16.00 | 3 |
| 2022-09-28 | $16.00 | $16.00 | 285 |
| 2022-09-27 | $17.00 | $17.00 | 497 |
| 2022-09-26 | $18.00 | $18.00 | 412 |
| 2022-09-23 | $19.00 | $19.00 | 89 |
| 2022-09-22 | $19.00 | $19.00 | 814 |
| 2022-09-21 | $19.00 | $19.00 | 428 |
| 2022-09-20 | $19.00 | $19.00 | 878 |
| 2022-09-19 | $20.00 | $20.00 | 47 |
| 2022-09-16 | $19.00 | $19.00 | 216 |
| 2022-09-15 | $20.00 | $20.00 | 210 |
| 2022-09-14 | $20.00 | $20.00 | 661 |
| 2022-09-13 | $20.00 | $20.00 | 6 |
| 2022-09-12 | $21.00 | $21.00 | 168 |
| 2022-09-09 | $23.00 | $23.00 | 297 |
| 2022-09-08 | $22.00 | $22.00 | 132 |
| 2022-09-07 | $23.00 | $23.00 | 300 |
| 2022-09-06 | $22.00 | $22.00 | 515 |
| 2022-09-02 | $22.00 | $22.00 | 228 |
| 2022-09-01 | $23.50 | $23.50 | 735 |
| 2022-08-31 | $23.00 | $23.00 | 1,533 |
| 2022-08-30 | $20.00 | $20.00 | 366 |
| 2022-08-29 | $20.00 | $20.00 | 433 |
| 2022-08-26 | $21.00 | $21.00 | 239 |
| 2022-08-25 | $19.50 | $19.50 | 2,296 |
| 2022-08-24 | $23.00 | $23.00 | 1,955 |
| 2022-08-23 | $23.00 | $23.00 | 4,766 |
| 2022-08-22 | $30.00 | $30.00 | 6,295 |
| 2022-08-19 | $24.00 | $24.00 | 585 |
| 2022-08-18 | $26.00 | $26.00 | 919 |
| 2022-08-17 | $23.00 | $23.00 | 398 |
| 2022-08-16 | $29.00 | $29.00 | 2,094 |
| 2022-08-15 | $26.00 | $26.00 | 956 |
| 2022-08-12 | $22.00 | $22.00 | 3,561 |
| 2022-08-11 | $25.00 | $25.00 | 4,463 |
| 2022-08-10 | $31.00 | $31.00 | 5,852 |
| 2022-08-09 | $29.00 | $29.00 | 4,688 |
| 2022-08-08 | $28.00 | $28.00 | 1,931 |
| 2022-08-05 | $27.00 | $27.00 | 459 |
| 2022-08-04 | $27.00 | $27.00 | 314 |
| 2022-08-03 | $27.00 | $27.00 | 2,560 |
| 2022-08-02 | $28.00 | $28.00 | 3,713 |
| 2022-08-01 | $47.00 | $47.00 | 174 |
| 2022-07-29 | $51.00 | $51.00 | 191 |
| 2022-07-28 | $45.00 | $45.00 | 2 |
| 2022-07-27 | $45.00 | $45.00 | 4 |
| 2022-07-26 | $45.00 | $45.00 | 20 |
| 2022-07-25 | $48.00 | $48.00 | 28 |
| 2022-07-22 | $48.00 | $48.00 | 221 |
| 2022-07-21 | $43.00 | $43.00 | 87 |
| 2022-07-20 | $41.00 | $41.00 | 7 |
| 2022-07-19 | $43.00 | $43.00 | 36 |
| 2022-07-18 | $43.00 | $43.00 | 23 |
| 2022-07-15 | $40.00 | $40.00 | 8 |
| 2022-07-14 | $43.00 | $43.00 | 28 |
| 2022-07-13 | $41.00 | $41.00 | 20 |
| 2022-07-12 | $40.00 | $40.00 | 92 |
| 2022-07-11 | $47.00 | $47.00 | 236 |
| 2022-07-08 | $44.00 | $44.00 | 66 |
| 2022-07-07 | $44.00 | $44.00 | 177 |
| 2022-07-06 | $36.00 | $36.00 | 92 |
| 2022-07-05 | $38.00 | $38.00 | 99 |
| 2022-07-01 | $38.00 | $38.00 | 216 |
| 2022-06-30 | $39.00 | $39.00 | 451 |
| 2022-06-29 | $54.00 | $54.00 | 1,341 |
| 2022-06-28 | $49.00 | $49.00 | 198 |
| 2022-06-27 | $50.00 | $50.00 | 509 |
| 2022-06-24 | $84.00 | $84.00 | 402 |
| 2022-06-23 | $95.00 | $95.00 | 2,059 |
| 2022-06-22 | $90.00 | $90.00 | 669 |
| 2022-06-21 | $59.00 | $59.00 | 133 |
| 2022-06-17 | $50.00 | $50.00 | 70 |
| 2022-06-16 | $35.00 | $35.00 | 103 |
| 2022-06-15 | $37.50 | $37.50 | 98 |
| 2022-06-14 | $41.00 | $41.00 | 178 |
| 2022-06-13 | $60.00 | $60.00 | 108 |
| 2022-06-10 | $56.00 | $56.00 | 235 |
| 2022-06-09 | $44.00 | $44.00 | 20 |
| 2022-06-08 | $41.00 | $41.00 | 253 |
| 2022-06-07 | $54.00 | $54.00 | 70 |
| 2022-06-06 | $58.00 | $58.00 | 246 |
| 2022-06-03 | $74.00 | $74.00 | 797 |
| 2022-06-02 | $76.00 | $76.00 | 2,052 |
| 2022-06-01 | $75.00 | $75.00 | 156 |
| 2022-05-31 | $71.00 | $71.00 | 726 |
| 2022-05-27 | $67.00 | $67.00 | 841 |
| 2022-05-26 | $54.00 | $54.00 | 99 |
| 2022-05-25 | $52.00 | $52.00 | 35 |
| 2022-05-24 | $54.00 | $54.00 | 0 |
| 2022-05-23 | $54.00 | $54.00 | 30 |
| 2022-05-20 | $47.00 | $47.00 | 8 |
| 2022-05-19 | $49.00 | $49.00 | 5 |
| 2022-05-18 | $46.00 | $46.00 | 53 |
| 2022-05-17 | $44.00 | $44.00 | 78 |
| 2022-05-16 | $34.30 | $34.30 | 11 |
| 2022-05-13 | $34.00 | $34.00 | 220 |
| 2022-05-12 | $29.00 | $29.00 | 99 |
| 2022-05-11 | $30.00 | $30.00 | 117 |
| 2022-05-10 | $26.00 | $26.00 | 4 |
| 2022-05-09 | $27.00 | $27.00 | 66 |
| 2022-05-06 | $27.00 | $27.00 | 81 |
| 2022-05-05 | $27.00 | $27.00 | 38 |
| 2022-05-04 | $36.90 | $36.90 | 2 |
| 2022-05-03 | $37.00 | $37.00 | 315 |
| 2022-05-02 | $25.00 | $25.00 | 93 |
| 2022-04-29 | $26.00 | $26.00 | 58 |
| 2022-04-28 | $22.00 | $22.00 | 0 |
| 2022-04-27 | $22.00 | $22.00 | 53 |
| 2022-04-26 | $22.00 | $22.00 | 0 |
| 2022-04-25 | $22.00 | $22.00 | 6 |
| 2022-04-22 | $24.00 | $24.00 | 0 |
| 2022-04-21 | $24.00 | $24.00 | 1 |
| 2022-04-20 | $24.00 | $24.00 | 56 |
| 2022-04-19 | $24.00 | $24.00 | 0 |
| 2022-04-18 | $24.00 | $24.00 | 105 |
| 2022-04-14 | $25.00 | $25.00 | 0 |
| 2022-04-13 | $25.00 | $25.00 | 1 |
| 2022-04-12 | $25.00 | $25.00 | 0 |
| 2022-04-11 | $25.00 | $25.00 | 0 |
| 2022-04-08 | $25.00 | $25.00 | 8 |
| 2022-04-07 | $27.00 | $27.00 | 1 |
| 2022-04-06 | $23.00 | $23.00 | 80 |
| 2022-04-05 | $22.00 | $22.00 | 30 |
| 2022-04-04 | $21.00 | $21.00 | 135 |
| 2022-04-01 | $28.00 | $28.00 | 268 |
| 2022-03-31 | $21.00 | $21.00 | 34 |
| 2022-03-30 | $27.50 | $27.50 | 0 |
| 2022-03-29 | $32.00 | $32.00 | 0 |
| 2022-03-28 | $32.00 | $32.00 | 0 |
| 2022-03-25 | $33.00 | $33.00 | 239 |
| 2022-03-24 | $24.00 | $24.00 | 141 |
| 2022-03-23 | $22.00 | $22.00 | 469 |
| 2022-03-22 | $27.50 | $27.50 | 1 |
| 2022-03-21 | $26.00 | $26.00 | 48 |
| 2022-03-18 | $26.00 | $26.00 | 19 |
| 2022-03-17 | $35.00 | $35.00 | 3 |
| 2022-03-16 | $36.00 | $36.00 | 52 |
| 2022-03-15 | $29.00 | $29.00 | 141 |
| 2022-03-14 | $27.00 | $27.00 | 95 |
| 2022-03-11 | $27.00 | $27.00 | 180 |
| 2022-03-10 | $28.00 | $28.00 | 98 |
| 2022-03-09 | $29.00 | $29.00 | 251 |
| 2022-03-08 | $39.00 | $39.00 | 1,966 |
| 2022-03-07 | $25.00 | $25.00 | 101 |
| 2022-03-04 | $35.00 | $35.00 | 66 |
| 2022-03-03 | $39.00 | $39.00 | 0 |
| 2022-03-02 | $35.00 | $35.00 | 230 |
| 2022-03-01 | $40.00 | $40.00 | 0 |
| 2022-02-28 | $40.00 | $40.00 | 1 |
| 2022-02-25 | $40.00 | $40.00 | 10 |
| 2022-02-24 | $40.00 | $40.00 | 15 |
| 2022-02-23 | $40.00 | $40.00 | 15 |
| 2022-02-22 | $40.00 | $40.00 | 37 |
| 2022-02-18 | $40.00 | $40.00 | 0 |
| 2022-02-17 | $40.00 | $40.00 | 20 |
| 2022-02-16 | $40.00 | $40.00 | 10 |
| 2022-02-15 | $40.00 | $40.00 | 70 |
| 2022-02-14 | $41.00 | $41.00 | 0 |
| 2022-02-11 | $41.00 | $41.00 | 1 |
| 2022-02-10 | $46.00 | $46.00 | 20 |
| 2022-02-09 | $47.00 | $47.00 | 30 |
| 2022-02-08 | $40.00 | $40.00 | 0 |
| 2022-02-07 | $40.00 | $40.00 | 0 |
| 2022-02-04 | $40.00 | $40.00 | 0 |
| 2022-02-03 | $39.00 | $39.00 | 21 |
| 2022-02-02 | $35.00 | $35.00 | 20 |
| 2022-02-01 | $34.00 | $34.00 | 30 |
| 2022-01-31 | $34.00 | $34.00 | 10 |
| 2022-01-28 | $35.00 | $35.00 | 1 |
| 2022-01-27 | $39.00 | $39.00 | 0 |
| 2022-01-26 | $39.00 | $39.00 | 0 |
| 2022-01-25 | $39.00 | $39.00 | 0 |
| 2022-01-24 | $39.00 | $39.00 | 117 |
| 2022-01-21 | $36.00 | $36.00 | 33 |
| 2022-01-20 | $35.00 | $35.00 | 24 |
| 2022-01-19 | $36.00 | $36.00 | 175 |
| 2022-01-18 | $39.00 | $39.00 | 0 |
| 2022-01-14 | $39.00 | $39.00 | 0 |
| 2022-01-13 | $38.00 | $38.00 | 14 |
| 2022-01-12 | $43.50 | $43.50 | 11 |
| 2022-01-11 | $49.00 | $49.00 | 91 |
| 2022-01-10 | $38.00 | $38.00 | 0 |
| 2022-01-07 | $38.00 | $38.00 | 18 |
| 2022-01-06 | $50.00 | $50.00 | 12 |
| 2022-01-05 | $51.00 | $51.00 | 13 |
| 2022-01-04 | $37.00 | $37.00 | 10 |
| 2022-01-03 | $36.00 | $36.00 | 21 |