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
- 2001-04-06 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 | $30.46 | $62.39 | 1,150,700 |
| 2022-12-29 | $30.88 | $63.25 | 1,037,900 |
| 2022-12-28 | $30.27 | $62.00 | 1,111,800 |
| 2022-12-27 | $30.64 | $62.75 | 773,600 |
| 2022-12-23 | $30.30 | $62.06 | 675,200 |
| 2022-12-22 | $30.13 | $61.71 | 940,700 |
| 2022-12-21 | $30.47 | $62.41 | 824,900 |
| 2022-12-20 | $30.12 | $61.69 | 935,400 |
| 2022-12-19 | $30.11 | $61.67 | 1,109,400 |
| 2022-12-16 | $30.23 | $61.91 | 1,549,100 |
| 2022-12-15 | $30.49 | $62.45 | 2,114,000 |
| 2022-12-14 | $31.71 | $64.95 | 1,885,600 |
| 2022-12-13 | $31.75 | $65.03 | 1,779,800 |
| 2022-12-12 | $31.30 | $64.11 | 1,108,800 |
| 2022-12-09 | $31.03 | $63.55 | 1,024,400 |
| 2022-12-08 | $30.82 | $63.12 | 993,900 |
| 2022-12-07 | $30.90 | $63.29 | 844,400 |
| 2022-12-06 | $30.95 | $63.39 | 882,200 |
| 2022-12-05 | $31.16 | $63.82 | 1,084,200 |
| 2022-12-02 | $31.63 | $64.78 | 763,800 |
| 2022-12-01 | $31.56 | $64.64 | 1,271,500 |
| 2022-11-30 | $31.49 | $64.50 | 2,015,200 |
| 2022-11-29 | $30.87 | $63.23 | 1,026,600 |
| 2022-11-28 | $30.92 | $63.33 | 1,027,000 |
| 2022-11-25 | $31.55 | $64.62 | 390,800 |
| 2022-11-23 | $31.44 | $64.39 | 1,030,700 |
| 2022-11-22 | $31.15 | $63.80 | 871,100 |
| 2022-11-21 | $30.68 | $62.84 | 1,594,000 |
| 2022-11-18 | $30.72 | $62.92 | 1,599,600 |
| 2022-11-17 | $30.49 | $62.45 | 2,957,000 |
| 2022-11-16 | $30.82 | $63.12 | 1,272,700 |
| 2022-11-15 | $31.31 | $64.13 | 1,345,900 |
| 2022-11-14 | $31.36 | $64.23 | 1,860,000 |
| 2022-11-11 | $31.58 | $64.68 | 1,423,400 |
| 2022-11-10 | $30.56 | $62.59 | 1,621,700 |
| 2022-11-09 | $28.95 | $59.29 | 1,079,100 |
| 2022-11-08 | $29.07 | $59.54 | 998,400 |
| 2022-11-07 | $28.91 | $59.21 | 1,012,100 |
| 2022-11-04 | $28.65 | $58.68 | 1,589,500 |
| 2022-11-03 | $27.26 | $55.83 | 1,430,800 |
| 2022-11-02 | $27.41 | $56.14 | 1,634,100 |
| 2022-11-01 | $28.09 | $57.53 | 1,514,900 |
| 2022-10-31 | $27.84 | $57.02 | 1,362,800 |
| 2022-10-28 | $28.02 | $57.39 | 1,847,600 |
| 2022-10-27 | $27.91 | $57.16 | 1,563,400 |
| 2022-10-26 | $28.27 | $57.90 | 1,474,900 |
| 2022-10-25 | $28.00 | $57.35 | 2,014,800 |
| 2022-10-24 | $27.48 | $56.28 | 2,229,400 |
| 2022-10-21 | $27.41 | $56.14 | 1,414,200 |
| 2022-10-20 | $26.42 | $54.11 | 1,406,800 |
| 2022-10-19 | $26.66 | $54.60 | 1,555,900 |
| 2022-10-18 | $26.87 | $55.03 | 2,129,800 |
| 2022-10-17 | $26.09 | $53.44 | 2,182,500 |
| 2022-10-14 | $25.15 | $51.51 | 1,957,000 |
| 2022-10-13 | $25.78 | $52.80 | 2,795,700 |
| 2022-10-12 | $24.86 | $50.92 | 2,028,600 |
| 2022-10-11 | $24.77 | $50.73 | 2,026,100 |
| 2022-10-10 | $24.99 | $51.18 | 1,283,400 |
| 2022-10-07 | $25.01 | $51.22 | 1,491,300 |
| 2022-10-06 | $25.62 | $52.47 | 1,711,300 |
| 2022-10-05 | $26.06 | $53.37 | 1,976,100 |
| 2022-10-04 | $26.38 | $54.03 | 3,568,700 |
| 2022-10-03 | $24.30 | $49.77 | 3,643,100 |
| 2022-09-30 | $24.63 | $50.44 | 3,024,509 |
| 2022-09-29 | $24.90 | $51.01 | 2,159,545 |
| 2022-09-28 | $25.24 | $51.69 | 2,769,323 |
| 2022-09-27 | $24.44 | $50.06 | 2,719,516 |
| 2022-09-26 | $24.36 | $49.89 | 3,149,758 |
| 2022-09-23 | $24.72 | $50.63 | 2,050,031 |
| 2022-09-22 | $25.07 | $51.34 | 1,732,117 |
| 2022-09-21 | $25.47 | $52.17 | 1,818,603 |
| 2022-09-20 | $25.75 | $52.74 | 1,489,643 |
| 2022-09-19 | $26.29 | $53.84 | 2,041,903 |
| 2022-09-16 | $26.04 | $53.33 | 1,952,500 |
| 2022-09-15 | $26.76 | $54.80 | 1,412,014 |
| 2022-09-14 | $26.84 | $54.98 | 1,812,038 |
| 2022-09-13 | $27.02 | $55.33 | 2,205,810 |
| 2022-09-12 | $27.92 | $57.18 | 2,062,847 |
| 2022-09-09 | $27.37 | $56.06 | 1,935,828 |
| 2022-09-08 | $26.80 | $54.90 | 1,521,216 |
| 2022-09-07 | $26.64 | $54.56 | 1,547,162 |
| 2022-09-06 | $26.22 | $53.70 | 2,081,708 |
| 2022-09-02 | $26.23 | $53.72 | 2,236,445 |
| 2022-09-01 | $26.15 | $53.56 | 2,260,411 |
| 2022-08-31 | $26.46 | $54.19 | 1,881,852 |
| 2022-08-30 | $26.84 | $54.98 | 1,506,524 |
| 2022-08-29 | $27.19 | $55.68 | 1,284,473 |
| 2022-08-26 | $27.03 | $55.37 | 2,035,443 |
| 2022-08-25 | $27.90 | $57.14 | 1,125,777 |
| 2022-08-24 | $27.34 | $56.00 | 1,166,206 |
| 2022-08-23 | $27.39 | $56.10 | 1,321,881 |
| 2022-08-22 | $27.29 | $55.90 | 1,657,926 |
| 2022-08-19 | $28.52 | $58.42 | 997,298 |
| 2022-08-18 | $29.08 | $59.56 | 1,070,030 |
| 2022-08-17 | $28.82 | $59.03 | 1,026,995 |
| 2022-08-16 | $29.38 | $60.17 | 1,118,691 |
| 2022-08-15 | $29.36 | $60.13 | 1,059,297 |
| 2022-08-12 | $29.51 | $60.44 | 1,343,867 |
| 2022-08-11 | $29.28 | $59.97 | 1,400,448 |
| 2022-08-10 | $29.26 | $59.93 | 1,172,146 |
| 2022-08-09 | $28.10 | $57.55 | 1,469,324 |
| 2022-08-08 | $28.51 | $58.40 | 1,388,152 |
| 2022-08-05 | $28.49 | $58.36 | 1,196,841 |
| 2022-08-04 | $28.91 | $59.20 | 1,109,626 |
| 2022-08-03 | $28.55 | $58.48 | 1,372,210 |
| 2022-08-02 | $28.45 | $58.26 | 1,584,986 |
| 2022-08-01 | $28.92 | $59.22 | 1,626,354 |
| 2022-07-29 | $29.15 | $59.69 | 2,411,605 |
| 2022-07-28 | $28.36 | $58.08 | 2,249,261 |
| 2022-07-27 | $27.71 | $56.75 | 1,588,425 |
| 2022-07-26 | $27.21 | $55.72 | 1,227,163 |
| 2022-07-25 | $27.39 | $56.10 | 1,482,870 |
| 2022-07-22 | $27.39 | $56.10 | 1,376,482 |
| 2022-07-21 | $27.55 | $56.43 | 1,695,647 |
| 2022-07-20 | $26.96 | $55.21 | 2,869,876 |
| 2022-07-19 | $26.98 | $55.25 | 2,079,311 |
| 2022-07-18 | $25.96 | $53.17 | 1,700,961 |
| 2022-07-15 | $25.84 | $52.93 | 1,524,759 |
| 2022-07-14 | $25.27 | $51.75 | 1,689,290 |
| 2022-07-13 | $25.52 | $52.26 | 2,703,052 |
| 2022-07-12 | $25.36 | $51.93 | 2,807,044 |
| 2022-07-11 | $25.37 | $51.97 | 1,843,611 |
| 2022-07-08 | $25.82 | $52.87 | 1,971,464 |
| 2022-07-07 | $25.94 | $53.13 | 1,501,418 |
| 2022-07-06 | $25.31 | $51.83 | 2,148,708 |
| 2022-07-05 | $25.33 | $51.87 | 2,256,659 |
| 2022-07-01 | $25.54 | $52.30 | 2,378,573 |
| 2022-06-30 | $25.65 | $52.54 | 2,183,511 |
| 2022-06-29 | $25.80 | $52.83 | 2,693,153 |
| 2022-06-28 | $25.79 | $52.81 | 2,072,955 |
| 2022-06-27 | $26.01 | $53.27 | 2,080,770 |
| 2022-06-24 | $25.69 | $52.62 | 3,432,244 |
| 2022-06-23 | $25.12 | $51.46 | 3,603,757 |
| 2022-06-22 | $25.31 | $51.83 | 2,748,588 |
| 2022-06-21 | $25.67 | $52.58 | 3,149,862 |
| 2022-06-17 | $25.58 | $52.38 | 4,827,169 |
| 2022-06-16 | $26.28 | $53.82 | 2,948,235 |
| 2022-06-15 | $27.02 | $55.33 | 2,754,006 |
| 2022-06-14 | $26.43 | $54.13 | 2,784,328 |
| 2022-06-13 | $26.75 | $54.78 | 2,485,066 |
| 2022-06-10 | $28.04 | $57.43 | 2,120,053 |
| 2022-06-09 | $28.72 | $58.83 | 1,685,852 |
| 2022-06-08 | $29.41 | $60.24 | 1,845,174 |
| 2022-06-07 | $30.33 | $62.11 | 1,762,022 |
| 2022-06-06 | $30.28 | $62.01 | 1,237,167 |
| 2022-06-03 | $30.30 | $62.05 | 1,871,328 |
| 2022-06-02 | $30.68 | $62.84 | 2,573,636 |
| 2022-06-01 | $29.42 | $60.26 | 1,971,360 |
| 2022-05-31 | $29.72 | $60.87 | 3,312,622 |
| 2022-05-27 | $29.62 | $60.66 | 1,656,155 |
| 2022-05-26 | $29.15 | $59.69 | 1,617,497 |
| 2022-05-25 | $28.58 | $58.53 | 2,804,022 |
| 2022-05-24 | $28.89 | $59.16 | 3,512,895 |
| 2022-05-23 | $28.83 | $59.05 | 2,018,771 |
| 2022-05-20 | $28.31 | $57.98 | 2,806,314 |
| 2022-05-19 | $28.22 | $57.81 | 3,340,756 |
| 2022-05-18 | $27.65 | $56.63 | 4,002,322 |
| 2022-05-17 | $28.14 | $57.63 | 2,979,495 |
| 2022-05-16 | $27.29 | $55.90 | 2,527,788 |
| 2022-05-13 | $27.65 | $56.63 | 2,844,139 |
| 2022-05-12 | $27.02 | $55.33 | 3,695,140 |
| 2022-05-11 | $26.93 | $55.15 | 3,303,453 |
| 2022-05-10 | $27.36 | $56.04 | 3,951,056 |
| 2022-05-09 | $26.83 | $54.96 | 2,834,032 |
| 2022-05-06 | $27.83 | $57.00 | 3,452,980 |
| 2022-05-05 | $28.37 | $58.10 | 5,169,987 |
| 2022-05-04 | $29.30 | $60.01 | 2,758,382 |
| 2022-05-03 | $28.51 | $58.40 | 2,427,860 |
| 2022-05-02 | $28.41 | $58.18 | 2,914,891 |
| 2022-04-29 | $28.67 | $58.71 | 2,462,559 |
| 2022-04-28 | $29.01 | $59.42 | 3,239,682 |
| 2022-04-27 | $28.46 | $58.30 | 2,924,581 |
| 2022-04-26 | $28.61 | $58.59 | 3,472,465 |
| 2022-04-25 | $29.74 | $60.91 | 3,384,312 |
| 2022-04-22 | $30.11 | $61.66 | 4,134,343 |
| 2022-04-21 | $31.38 | $64.27 | 2,883,318 |
| 2022-04-20 | $30.52 | $62.50 | 3,370,245 |
| 2022-04-19 | $30.26 | $61.97 | 2,502,780 |
| 2022-04-18 | $29.61 | $60.64 | 1,589,467 |
| 2022-04-14 | $29.59 | $60.60 | 1,684,601 |
| 2022-04-13 | $29.86 | $61.15 | 2,042,633 |
| 2022-04-12 | $29.47 | $60.36 | 2,977,619 |
| 2022-04-11 | $29.95 | $61.35 | 2,946,255 |
| 2022-04-08 | $30.60 | $62.68 | 2,983,767 |
| 2022-04-07 | $30.51 | $62.49 | 2,264,995 |
| 2022-04-06 | $30.41 | $62.29 | 2,262,807 |
| 2022-04-05 | $30.91 | $63.31 | 2,106,924 |
| 2022-04-04 | $31.60 | $64.73 | 1,749,205 |
| 2022-04-01 | $31.55 | $64.61 | 2,278,437 |
| 2022-03-31 | $31.04 | $63.57 | 2,882,797 |
| 2022-03-30 | $31.31 | $64.14 | 2,294,901 |
| 2022-03-29 | $32.60 | $66.77 | 3,134,961 |
| 2022-03-28 | $32.19 | $65.92 | 2,763,488 |
| 2022-03-25 | $33.21 | $66.28 | 2,345,646 |
| 2022-03-24 | $33.38 | $66.61 | 2,689,506 |
| 2022-03-23 | $33.43 | $66.71 | 2,857,372 |
| 2022-03-22 | $33.89 | $67.63 | 2,077,227 |
| 2022-03-21 | $33.65 | $67.15 | 2,331,579 |
| 2022-03-18 | $34.03 | $67.91 | 2,780,681 |
| 2022-03-17 | $33.87 | $67.59 | 2,080,249 |
| 2022-03-16 | $33.29 | $66.44 | 3,620,742 |
| 2022-03-15 | $31.97 | $63.79 | 2,611,356 |
| 2022-03-14 | $31.96 | $63.78 | 2,354,712 |
| 2022-03-11 | $31.19 | $62.24 | 2,333,976 |
| 2022-03-10 | $31.62 | $63.11 | 2,623,339 |
| 2022-03-09 | $31.97 | $63.79 | 4,040,042 |
| 2022-03-08 | $30.64 | $61.15 | 4,090,579 |
| 2022-03-07 | $29.27 | $58.41 | 3,807,781 |
| 2022-03-04 | $30.40 | $60.67 | 3,392,231 |
| 2022-03-03 | $31.75 | $63.35 | 2,472,562 |
| 2022-03-02 | $32.02 | $63.91 | 2,909,264 |
| 2022-03-01 | $31.58 | $63.03 | 3,186,019 |
| 2022-02-28 | $32.32 | $64.50 | 2,694,508 |
| 2022-02-25 | $32.38 | $64.62 | 3,799,966 |
| 2022-02-24 | $31.76 | $63.37 | 5,358,902 |
| 2022-02-23 | $31.77 | $63.39 | 2,090,773 |
| 2022-02-22 | $32.42 | $64.70 | 1,996,264 |
| 2022-02-18 | $32.96 | $65.77 | 1,703,566 |
| 2022-02-17 | $33.07 | $66.00 | 1,714,819 |
| 2022-02-16 | $33.91 | $67.66 | 1,580,297 |
| 2022-02-15 | $33.54 | $66.94 | 2,090,981 |
| 2022-02-14 | $32.58 | $65.02 | 2,244,885 |
| 2022-02-11 | $32.94 | $65.73 | 2,816,005 |
| 2022-02-10 | $33.77 | $67.40 | 2,370,342 |
| 2022-02-09 | $34.37 | $68.58 | 2,310,739 |
| 2022-02-08 | $33.53 | $66.92 | 2,120,574 |
| 2022-02-07 | $33.29 | $66.44 | 2,237,903 |
| 2022-02-04 | $32.68 | $65.21 | 2,881,130 |
| 2022-02-03 | $32.91 | $65.67 | 1,965,629 |
| 2022-02-02 | $34.13 | $68.10 | 2,140,476 |
| 2022-02-01 | $33.76 | $67.38 | 2,078,686 |
| 2022-01-31 | $33.37 | $66.59 | 2,723,267 |
| 2022-01-28 | $32.59 | $65.04 | 2,911,556 |
| 2022-01-27 | $33.15 | $66.15 | 3,101,305 |
| 2022-01-26 | $33.83 | $67.51 | 2,867,167 |
| 2022-01-25 | $33.86 | $67.57 | 2,775,054 |
| 2022-01-24 | $34.27 | $68.39 | 3,361,075 |
| 2022-01-21 | $34.92 | $69.69 | 2,509,865 |
| 2022-01-20 | $35.48 | $70.80 | 1,869,452 |
| 2022-01-19 | $35.54 | $70.92 | 3,124,437 |
| 2022-01-18 | $35.14 | $70.13 | 1,720,342 |
| 2022-01-14 | $35.84 | $71.53 | 1,960,002 |
| 2022-01-13 | $36.42 | $72.68 | 1,615,829 |
| 2022-01-12 | $37.05 | $73.95 | 1,584,257 |
| 2022-01-11 | $35.91 | $71.67 | 2,070,662 |
| 2022-01-10 | $35.30 | $70.44 | 2,361,797 |
| 2022-01-07 | $36.56 | $72.97 | 1,429,624 |
| 2022-01-06 | $36.73 | $73.29 | 1,847,466 |
| 2022-01-05 | $36.88 | $73.60 | 1,649,590 |
| 2022-01-04 | $37.43 | $74.69 | 1,710,860 |
| 2022-01-03 | $36.92 | $73.68 | 2,007,726 |