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
- 2001-07-26 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 | $30.86 | $39.37 | 3,100 |
| 2022-12-29 | $30.59 | $39.02 | 5,000 |
| 2022-12-28 | $30.59 | $39.02 | 23,600 |
| 2022-12-27 | $30.02 | $38.30 | 7,600 |
| 2022-12-23 | $29.81 | $38.03 | 2,200 |
| 2022-12-22 | $29.55 | $37.70 | 3,200 |
| 2022-12-21 | $29.87 | $38.10 | 5,100 |
| 2022-12-20 | $29.50 | $37.63 | 9,000 |
| 2022-12-19 | $30.10 | $38.40 | 13,000 |
| 2022-12-16 | $29.93 | $38.18 | 5,800 |
| 2022-12-15 | $30.45 | $38.84 | 5,700 |
| 2022-12-14 | $31.67 | $40.40 | 3,900 |
| 2022-12-13 | $32.29 | $41.19 | 2,600 |
| 2022-12-12 | $30.80 | $39.29 | 6,700 |
| 2022-12-09 | $30.97 | $39.51 | 4,400 |
| 2022-12-08 | $30.46 | $38.86 | 2,500 |
| 2022-12-07 | $30.37 | $38.74 | 6,100 |
| 2022-12-06 | $31.67 | $40.40 | 1,800 |
| 2022-12-05 | $31.18 | $39.77 | 11,700 |
| 2022-12-02 | $30.84 | $39.34 | 5,700 |
| 2022-12-01 | $30.74 | $39.21 | 12,400 |
| 2022-11-30 | $31.48 | $40.16 | 2,800 |
| 2022-11-29 | $30.59 | $39.02 | 3,800 |
| 2022-11-28 | $31.38 | $40.03 | 4,300 |
| 2022-11-25 | $31.73 | $40.48 | 5,000 |
| 2022-11-23 | $31.23 | $39.84 | 15,100 |
| 2022-11-22 | $30.72 | $39.19 | 3,300 |
| 2022-11-21 | $30.33 | $38.69 | 8,800 |
| 2022-11-18 | $29.93 | $38.18 | 21,100 |
| 2022-11-17 | $29.75 | $37.95 | 5,900 |
| 2022-11-16 | $30.20 | $38.52 | 5,400 |
| 2022-11-15 | $30.06 | $38.35 | 1,900 |
| 2022-11-14 | $31.61 | $40.32 | 12,600 |
| 2022-11-11 | $30.31 | $38.67 | 11,900 |
| 2022-11-10 | $29.77 | $37.98 | 2,500 |
| 2022-11-09 | $28.42 | $36.25 | 12,600 |
| 2022-11-08 | $28.30 | $36.10 | 13,700 |
| 2022-11-07 | $28.43 | $36.27 | 19,000 |
| 2022-11-04 | $28.00 | $35.72 | 9,900 |
| 2022-11-03 | $26.89 | $34.30 | 14,900 |
| 2022-11-02 | $27.42 | $34.98 | 9,200 |
| 2022-11-01 | $27.87 | $35.55 | 2,700 |
| 2022-10-31 | $27.20 | $34.70 | 18,800 |
| 2022-10-28 | $28.58 | $36.46 | 25,700 |
| 2022-10-27 | $28.08 | $35.82 | 15,300 |
| 2022-10-26 | $27.65 | $35.27 | 4,400 |
| 2022-10-25 | $27.81 | $35.48 | 3,000 |
| 2022-10-24 | $26.71 | $34.07 | 23,600 |
| 2022-10-21 | $25.89 | $33.03 | 12,400 |
| 2022-10-20 | $27.47 | $35.04 | 6,600 |
| 2022-10-19 | $27.40 | $34.95 | 10,300 |
| 2022-10-18 | $26.55 | $33.87 | 4,100 |
| 2022-10-17 | $26.98 | $34.42 | 11,100 |
| 2022-10-14 | $26.26 | $33.50 | 8,300 |
| 2022-10-13 | $25.26 | $32.22 | 9,700 |
| 2022-10-12 | $24.96 | $31.84 | 6,100 |
| 2022-10-11 | $24.59 | $31.37 | 9,000 |
| 2022-10-10 | $26.01 | $33.18 | 13,100 |
| 2022-10-07 | $26.03 | $33.21 | 10,800 |
| 2022-10-06 | $25.98 | $33.14 | 16,100 |
| 2022-10-05 | $26.97 | $34.40 | 14,000 |
| 2022-10-04 | $25.55 | $32.59 | 540,600 |
| 2022-10-03 | $24.86 | $31.71 | 158,300 |
| 2022-09-30 | $25.25 | $32.21 | 11,800 |
| 2022-09-29 | $26.88 | $34.29 | 12,600 |
| 2022-09-28 | $25.61 | $32.67 | 17,100 |
| 2022-09-27 | $25.23 | $32.18 | 11,400 |
| 2022-09-26 | $25.40 | $32.40 | 23,700 |
| 2022-09-23 | $25.35 | $32.34 | 12,900 |
| 2022-09-22 | $25.89 | $33.03 | 5,100 |
| 2022-09-21 | $26.50 | $33.80 | 11,300 |
| 2022-09-20 | $26.40 | $33.68 | 5,400 |
| 2022-09-19 | $26.35 | $33.61 | 9,700 |
| 2022-09-16 | $26.84 | $34.24 | 408,400 |
| 2022-09-15 | $27.54 | $35.13 | 8,500 |
| 2022-09-14 | $27.94 | $35.64 | 3,100 |
| 2022-09-13 | $28.33 | $36.14 | 2,500 |
| 2022-09-12 | $28.73 | $36.65 | 18,800 |
| 2022-09-09 | $29.58 | $37.73 | 8,800 |
| 2022-09-08 | $28.90 | $36.87 | 96,900 |
| 2022-09-07 | $26.84 | $34.24 | 4,100 |
| 2022-09-06 | $26.72 | $34.09 | 18,100 |
| 2022-09-02 | $28.89 | $36.85 | 5,800 |
| 2022-09-01 | $26.43 | $33.72 | 17,300 |
| 2022-08-31 | $27.12 | $34.60 | 5,000 |
| 2022-08-30 | $28.78 | $36.71 | 8,700 |
| 2022-08-29 | $29.14 | $37.17 | 10,900 |
| 2022-08-26 | $27.87 | $35.55 | 5,600 |
| 2022-08-25 | $28.22 | $36.00 | 2,300 |
| 2022-08-24 | $27.94 | $35.64 | 4,800 |
| 2022-08-23 | $29.22 | $37.27 | 2,400 |
| 2022-08-22 | $28.35 | $36.16 | 12,800 |
| 2022-08-19 | $29.50 | $37.63 | 9,800 |
| 2022-08-18 | $29.94 | $38.19 | 1,500 |
| 2022-08-17 | $29.47 | $37.59 | 4,700 |
| 2022-08-16 | $31.01 | $39.56 | 2,500 |
| 2022-08-15 | $30.89 | $39.41 | 8,400 |
| 2022-08-12 | $29.94 | $38.19 | 4,500 |
| 2022-08-11 | $30.39 | $38.77 | 15,900 |
| 2022-08-10 | $30.46 | $38.86 | 2,000 |
| 2022-08-09 | $28.59 | $36.47 | 1,500 |
| 2022-08-08 | $29.18 | $37.22 | 13,500 |
| 2022-08-05 | $28.97 | $36.96 | 20,300 |
| 2022-08-04 | $30.80 | $39.29 | 4,800 |
| 2022-08-03 | $29.17 | $37.21 | 5,700 |
| 2022-08-02 | $30.03 | $38.31 | 3,700 |
| 2022-08-01 | $30.93 | $39.46 | 16,900 |
| 2022-07-29 | $29.61 | $37.77 | 11,200 |
| 2022-07-28 | $28.80 | $36.74 | 7,800 |
| 2022-07-27 | $30.12 | $38.42 | 7,100 |
| 2022-07-26 | $28.16 | $35.92 | 8,100 |
| 2022-07-25 | $27.81 | $35.48 | 13,400 |
| 2022-07-22 | $28.51 | $36.37 | 23,600 |
| 2022-07-21 | $28.46 | $36.31 | 4,300 |
| 2022-07-20 | $27.26 | $34.77 | 6,100 |
| 2022-07-19 | $27.80 | $35.46 | 8,700 |
| 2022-07-18 | $26.73 | $34.10 | 22,000 |
| 2022-07-15 | $26.96 | $34.39 | 26,400 |
| 2022-07-14 | $25.97 | $33.13 | 9,900 |
| 2022-07-13 | $26.28 | $33.52 | 6,700 |
| 2022-07-12 | $26.53 | $33.84 | 8,000 |
| 2022-07-11 | $26.15 | $33.36 | 5,200 |
| 2022-07-08 | $26.85 | $34.25 | 7,600 |
| 2022-07-07 | $27.13 | $34.61 | 4,800 |
| 2022-07-06 | $26.91 | $34.33 | 7,800 |
| 2022-07-05 | $26.12 | $33.32 | 17,700 |
| 2022-07-01 | $25.60 | $32.66 | 16,800 |
| 2022-06-30 | $27.31 | $34.84 | 210,400 |
| 2022-06-29 | $26.55 | $33.87 | 313,900 |
| 2022-06-28 | $28.00 | $35.72 | 13,200 |
| 2022-06-27 | $27.70 | $35.34 | 17,700 |
| 2022-06-24 | $26.15 | $33.36 | 73,300 |
| 2022-06-23 | $25.58 | $32.63 | 7,000 |
| 2022-06-22 | $25.61 | $32.67 | 11,400 |
| 2022-06-21 | $26.10 | $33.29 | 17,100 |
| 2022-06-17 | $27.72 | $35.36 | 9,100 |
| 2022-06-16 | $27.34 | $34.88 | 89,100 |
| 2022-06-15 | $26.98 | $34.42 | 32,400 |
| 2022-06-14 | $26.64 | $33.98 | 28,800 |
| 2022-06-13 | $27.08 | $34.54 | 16,200 |
| 2022-06-10 | $28.38 | $36.20 | 7,300 |
| 2022-06-09 | $31.13 | $39.71 | 5,400 |
| 2022-06-08 | $31.73 | $40.48 | 73,200 |
| 2022-06-07 | $30.72 | $39.19 | 258,700 |
| 2022-06-06 | $30.42 | $38.81 | 20,000 |
| 2022-06-03 | $31.12 | $39.70 | 6,900 |
| 2022-06-02 | $31.94 | $40.74 | 11,900 |
| 2022-06-01 | $29.71 | $37.90 | 168,900 |
| 2022-05-31 | $30.40 | $38.78 | 206,500 |
| 2022-05-27 | $30.63 | $39.07 | 264,700 |
| 2022-05-26 | $28.76 | $36.69 | 11,800 |
| 2022-05-25 | $29.57 | $37.72 | 6,100 |
| 2022-05-24 | $29.93 | $38.18 | 20,400 |
| 2022-05-23 | $29.68 | $37.86 | 15,900 |
| 2022-05-20 | $28.25 | $36.04 | 129,400 |
| 2022-05-19 | $30.05 | $38.33 | 18,800 |
| 2022-05-18 | $29.94 | $38.19 | 592,400 |
| 2022-05-17 | $30.20 | $38.52 | 83,500 |
| 2022-05-16 | $27.53 | $35.12 | 98,100 |
| 2022-05-13 | $29.07 | $37.08 | 9,600 |
| 2022-05-12 | $27.44 | $35.00 | 8,100 |
| 2022-05-11 | $28.62 | $36.51 | 36,200 |
| 2022-05-10 | $28.13 | $35.88 | 10,500 |
| 2022-05-09 | $28.09 | $35.83 | 26,400 |
| 2022-05-06 | $28.58 | $36.46 | 9,100 |
| 2022-05-05 | $28.89 | $36.85 | 12,500 |
| 2022-05-04 | $28.98 | $36.97 | 4,600 |
| 2022-05-03 | $29.03 | $37.03 | 19,500 |
| 2022-05-02 | $28.87 | $36.83 | 108,900 |
| 2022-04-29 | $31.10 | $39.67 | 3,200 |
| 2022-04-28 | $29.74 | $37.94 | 5,300 |
| 2022-04-27 | $29.39 | $37.49 | 3,800 |
| 2022-04-26 | $30.00 | $38.27 | 54,000 |
| 2022-04-25 | $30.15 | $38.46 | 65,700 |
| 2022-04-22 | $31.45 | $40.12 | 23,600 |
| 2022-04-21 | $33.17 | $42.31 | 2,800 |
| 2022-04-20 | $31.24 | $39.85 | 69,800 |
| 2022-04-19 | $31.69 | $40.43 | 11,000 |
| 2022-04-18 | $30.70 | $39.16 | 6,700 |
| 2022-04-14 | $30.55 | $38.97 | 10,800 |
| 2022-04-13 | $30.24 | $38.58 | 19,000 |
| 2022-04-12 | $31.86 | $40.64 | 4,400 |
| 2022-04-11 | $30.81 | $39.30 | 2,200 |
| 2022-04-08 | $31.38 | $40.03 | 3,200 |
| 2022-04-07 | $30.85 | $39.35 | 3,600 |
| 2022-04-06 | $30.82 | $39.32 | 98,000 |
| 2022-04-05 | $33.05 | $42.16 | 82,800 |
| 2022-04-04 | $33.59 | $42.85 | 212,600 |
| 2022-04-01 | $32.08 | $40.92 | 4,600 |
| 2022-03-31 | $32.08 | $40.92 | 1,700 |
| 2022-03-30 | $32.07 | $40.91 | 5,600 |
| 2022-03-29 | $35.00 | $44.65 | 2,500 |
| 2022-03-28 | $32.35 | $41.27 | 202,000 |
| 2022-03-25 | $33.43 | $41.52 | 2,600 |
| 2022-03-24 | $35.77 | $44.43 | 93,000 |
| 2022-03-23 | $36.45 | $45.27 | 153,700 |
| 2022-03-22 | $34.79 | $43.21 | 2,900 |
| 2022-03-21 | $35.42 | $43.99 | 4,300 |
| 2022-03-18 | $36.43 | $45.25 | 8,800 |
| 2022-03-17 | $34.00 | $42.23 | 8,800 |
| 2022-03-16 | $33.25 | $41.30 | 2,600 |
| 2022-03-15 | $34.12 | $42.38 | 4,300 |
| 2022-03-14 | $34.61 | $42.99 | 2,400 |
| 2022-03-11 | $34.08 | $42.33 | 144,300 |
| 2022-03-10 | $33.65 | $41.79 | 6,100 |
| 2022-03-09 | $31.84 | $39.55 | 7,300 |
| 2022-03-08 | $33.44 | $41.53 | 6,400 |
| 2022-03-07 | $30.03 | $37.30 | 6,800 |
| 2022-03-04 | $30.55 | $37.94 | 6,300 |
| 2022-03-03 | $34.34 | $42.65 | 4,200 |
| 2022-03-02 | $34.61 | $42.99 | 71,500 |
| 2022-03-01 | $32.10 | $39.87 | 4,700 |
| 2022-02-28 | $32.70 | $40.61 | 87,200 |
| 2022-02-25 | $32.95 | $40.93 | 4,500 |
| 2022-02-24 | $33.22 | $41.26 | 6,800 |
| 2022-02-23 | $33.70 | $41.86 | 6,500 |
| 2022-02-22 | $32.87 | $40.83 | 2,800 |
| 2022-02-18 | $35.66 | $44.29 | 3,400 |
| 2022-02-17 | $35.27 | $43.81 | 9,500 |
| 2022-02-16 | $35.06 | $43.55 | 8,600 |
| 2022-02-15 | $36.16 | $44.91 | 7,900 |
| 2022-02-14 | $35.10 | $43.60 | 88,200 |
| 2022-02-11 | $34.00 | $42.23 | 302,900 |
| 2022-02-10 | $35.95 | $44.65 | 4,200 |
| 2022-02-09 | $36.40 | $45.21 | 2,700 |
| 2022-02-08 | $36.10 | $44.84 | 5,600 |
| 2022-02-07 | $34.04 | $42.28 | 43,500 |
| 2022-02-04 | $32.62 | $40.52 | 206,200 |
| 2022-02-03 | $35.80 | $44.46 | 3,400 |
| 2022-02-02 | $36.48 | $45.31 | 248,600 |
| 2022-02-01 | $36.17 | $44.92 | 4,500 |
| 2022-01-31 | $35.50 | $44.09 | 10,100 |
| 2022-01-28 | $33.99 | $42.22 | 6,000 |
| 2022-01-27 | $35.56 | $44.17 | 7,200 |
| 2022-01-26 | $36.96 | $45.91 | 8,500 |
| 2022-01-25 | $34.85 | $43.29 | 6,700 |
| 2022-01-24 | $34.93 | $43.38 | 8,700 |
| 2022-01-21 | $37.40 | $46.45 | 3,600 |
| 2022-01-20 | $38.06 | $47.27 | 5,700 |
| 2022-01-19 | $37.48 | $46.55 | 3,100 |
| 2022-01-18 | $36.97 | $45.92 | 13,700 |
| 2022-01-14 | $38.37 | $47.66 | 2,700 |
| 2022-01-13 | $39.74 | $49.36 | 2,500 |
| 2022-01-12 | $39.77 | $49.40 | 1,600 |
| 2022-01-11 | $38.42 | $47.72 | 4,500 |
| 2022-01-10 | $36.32 | $45.11 | 6,000 |
| 2022-01-07 | $39.30 | $48.81 | 2,200 |
| 2022-01-06 | $39.46 | $49.01 | 104,000 |
| 2022-01-05 | $40.12 | $49.83 | 2,400 |
| 2022-01-04 | $40.20 | $49.93 | 3,400 |
| 2022-01-03 | $38.86 | $48.27 | 11,800 |