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
- 1989-05-09 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 | $22.31 | $62.63 | 85,500 |
| 2022-12-29 | $22.55 | $63.30 | 68,400 |
| 2022-12-28 | $22.27 | $62.52 | 76,000 |
| 2022-12-27 | $22.46 | $63.05 | 95,100 |
| 2022-12-23 | $22.42 | $62.94 | 72,600 |
| 2022-12-22 | $22.07 | $61.96 | 125,200 |
| 2022-12-21 | $22.48 | $63.11 | 106,400 |
| 2022-12-20 | $22.04 | $61.87 | 108,500 |
| 2022-12-19 | $22.20 | $62.32 | 193,100 |
| 2022-12-16 | $22.50 | $63.16 | 113,100 |
| 2022-12-15 | $23.00 | $64.57 | 110,600 |
| 2022-12-14 | $23.09 | $64.82 | 134,500 |
| 2022-12-13 | $23.01 | $64.59 | 86,500 |
| 2022-12-12 | $22.62 | $63.50 | 116,900 |
| 2022-12-09 | $22.78 | $63.95 | 193,900 |
| 2022-12-08 | $22.79 | $63.98 | 138,000 |
| 2022-12-07 | $22.91 | $64.31 | 106,800 |
| 2022-12-06 | $23.15 | $64.99 | 136,400 |
| 2022-12-05 | $23.25 | $65.27 | 182,800 |
| 2022-12-02 | $23.97 | $67.29 | 95,000 |
| 2022-12-01 | $23.64 | $66.36 | 100,200 |
| 2022-11-30 | $24.02 | $67.43 | 93,500 |
| 2022-11-29 | $23.63 | $66.34 | 93,800 |
| 2022-11-28 | $23.68 | $66.48 | 93,600 |
| 2022-11-25 | $24.41 | $68.52 | 74,400 |
| 2022-11-23 | $24.18 | $67.88 | 89,500 |
| 2022-11-22 | $23.79 | $66.78 | 62,200 |
| 2022-11-21 | $23.93 | $67.18 | 134,700 |
| 2022-11-18 | $24.29 | $68.19 | 105,500 |
| 2022-11-17 | $24.01 | $67.40 | 228,800 |
| 2022-11-16 | $23.81 | $66.84 | 138,800 |
| 2022-11-15 | $24.12 | $67.71 | 92,300 |
| 2022-11-14 | $24.24 | $68.05 | 198,300 |
| 2022-11-11 | $24.50 | $68.78 | 77,800 |
| 2022-11-10 | $23.36 | $65.58 | 138,700 |
| 2022-11-09 | $21.67 | $60.83 | 72,000 |
| 2022-11-08 | $22.22 | $62.38 | 125,900 |
| 2022-11-07 | $21.47 | $60.27 | 280,400 |
| 2022-11-04 | $21.13 | $59.32 | 177,400 |
| 2022-11-03 | $19.94 | $55.98 | 288,400 |
| 2022-11-02 | $20.18 | $56.65 | 208,100 |
| 2022-11-01 | $20.99 | $58.52 | 158,800 |
| 2022-10-31 | $21.04 | $58.66 | 404,200 |
| 2022-10-28 | $21.40 | $59.66 | 128,700 |
| 2022-10-27 | $21.28 | $59.33 | 114,500 |
| 2022-10-26 | $21.40 | $59.66 | 103,700 |
| 2022-10-25 | $21.12 | $58.88 | 188,900 |
| 2022-10-24 | $20.35 | $56.73 | 327,600 |
| 2022-10-21 | $20.10 | $56.04 | 111,800 |
| 2022-10-20 | $19.88 | $55.42 | 507,800 |
| 2022-10-19 | $20.11 | $56.06 | 85,100 |
| 2022-10-18 | $21.11 | $58.85 | 242,500 |
| 2022-10-17 | $20.30 | $56.59 | 486,800 |
| 2022-10-14 | $19.55 | $54.50 | 208,700 |
| 2022-10-13 | $19.90 | $55.48 | 386,400 |
| 2022-10-12 | $18.93 | $52.77 | 70,800 |
| 2022-10-11 | $19.08 | $53.19 | 269,000 |
| 2022-10-10 | $19.48 | $54.31 | 358,800 |
| 2022-10-07 | $19.14 | $53.36 | 347,400 |
| 2022-10-06 | $19.97 | $55.67 | 107,200 |
| 2022-10-05 | $20.13 | $56.12 | 124,200 |
| 2022-10-04 | $20.48 | $57.10 | 359,700 |
| 2022-10-03 | $19.80 | $55.20 | 442,700 |
| 2022-09-30 | $18.98 | $52.91 | 302,600 |
| 2022-09-29 | $18.67 | $52.05 | 570,600 |
| 2022-09-28 | $18.95 | $52.83 | 395,700 |
| 2022-09-27 | $18.06 | $50.35 | 688,700 |
| 2022-09-26 | $18.14 | $50.57 | 287,600 |
| 2022-09-23 | $18.56 | $51.74 | 377,800 |
| 2022-09-22 | $19.22 | $53.58 | 466,500 |
| 2022-09-21 | $19.28 | $53.75 | 105,200 |
| 2022-09-20 | $19.89 | $55.45 | 245,300 |
| 2022-09-19 | $20.42 | $56.93 | 396,400 |
| 2022-09-16 | $19.99 | $55.73 | 166,000 |
| 2022-09-15 | $19.95 | $55.62 | 671,400 |
| 2022-09-14 | $20.09 | $56.01 | 1,129,000 |
| 2022-09-13 | $20.63 | $57.51 | 610,600 |
| 2022-09-12 | $21.65 | $60.36 | 397,300 |
| 2022-09-09 | $21.36 | $59.55 | 112,300 |
| 2022-09-08 | $21.27 | $59.30 | 367,200 |
| 2022-09-07 | $21.23 | $59.19 | 256,900 |
| 2022-09-06 | $20.57 | $57.35 | 485,900 |
| 2022-09-02 | $20.67 | $57.62 | 145,800 |
| 2022-09-01 | $20.72 | $57.76 | 276,500 |
| 2022-08-31 | $21.12 | $58.88 | 136,900 |
| 2022-08-30 | $21.40 | $59.66 | 153,700 |
| 2022-08-29 | $21.44 | $59.77 | 303,800 |
| 2022-08-26 | $21.13 | $58.91 | 103,700 |
| 2022-08-25 | $21.85 | $60.91 | 102,800 |
| 2022-08-24 | $21.78 | $60.72 | 103,000 |
| 2022-08-23 | $21.73 | $60.58 | 174,500 |
| 2022-08-22 | $21.61 | $60.25 | 257,600 |
| 2022-08-19 | $22.42 | $62.50 | 149,100 |
| 2022-08-18 | $22.96 | $64.01 | 310,600 |
| 2022-08-17 | $23.27 | $64.87 | 63,200 |
| 2022-08-16 | $24.06 | $67.08 | 240,200 |
| 2022-08-15 | $24.01 | $66.94 | 332,400 |
| 2022-08-12 | $24.24 | $67.58 | 96,100 |
| 2022-08-11 | $23.79 | $66.32 | 317,600 |
| 2022-08-10 | $24.02 | $66.96 | 190,500 |
| 2022-08-09 | $23.06 | $64.29 | 248,500 |
| 2022-08-08 | $23.22 | $64.73 | 326,300 |
| 2022-08-05 | $23.08 | $64.34 | 269,100 |
| 2022-08-04 | $22.98 | $64.06 | 51,300 |
| 2022-08-03 | $22.75 | $63.42 | 179,800 |
| 2022-08-02 | $22.53 | $62.81 | 291,700 |
| 2022-08-01 | $22.59 | $62.98 | 335,300 |
| 2022-07-29 | $22.55 | $62.87 | 273,200 |
| 2022-07-28 | $22.30 | $62.17 | 522,000 |
| 2022-07-27 | $21.96 | $61.22 | 362,300 |
| 2022-07-26 | $21.50 | $59.94 | 183,200 |
| 2022-07-25 | $22.17 | $61.81 | 262,900 |
| 2022-07-22 | $22.42 | $62.50 | 250,500 |
| 2022-07-21 | $21.72 | $60.55 | 125,700 |
| 2022-07-20 | $22.08 | $61.56 | 133,700 |
| 2022-07-19 | $22.65 | $63.14 | 220,400 |
| 2022-07-18 | $21.66 | $60.38 | 465,700 |
| 2022-07-15 | $21.66 | $60.38 | 447,500 |
| 2022-07-14 | $21.04 | $58.66 | 314,100 |
| 2022-07-13 | $21.15 | $58.96 | 107,000 |
| 2022-07-12 | $21.09 | $58.80 | 165,700 |
| 2022-07-11 | $20.90 | $58.27 | 374,800 |
| 2022-07-08 | $21.38 | $59.60 | 118,100 |
| 2022-07-07 | $21.15 | $58.96 | 294,700 |
| 2022-07-06 | $20.82 | $58.04 | 298,000 |
| 2022-07-05 | $21.21 | $59.13 | 334,800 |
| 2022-07-01 | $21.95 | $61.19 | 296,500 |
| 2022-06-30 | $21.89 | $61.03 | 221,500 |
| 2022-06-29 | $21.39 | $59.63 | 494,300 |
| 2022-06-28 | $22.29 | $62.14 | 272,000 |
| 2022-06-27 | $22.95 | $63.98 | 438,700 |
| 2022-06-24 | $22.78 | $63.51 | 129,500 |
| 2022-06-23 | $21.88 | $61.00 | 172,300 |
| 2022-06-22 | $22.68 | $63.23 | 502,100 |
| 2022-06-21 | $23.23 | $64.76 | 348,200 |
| 2022-06-17 | $23.51 | $65.54 | 168,900 |
| 2022-06-16 | $23.95 | $66.77 | 240,600 |
| 2022-06-15 | $24.96 | $69.58 | 196,500 |
| 2022-06-14 | $24.52 | $68.36 | 418,700 |
| 2022-06-13 | $25.65 | $71.51 | 139,000 |
| 2022-06-10 | $26.51 | $73.91 | 144,700 |
| 2022-06-09 | $27.52 | $76.72 | 98,200 |
| 2022-06-08 | $28.37 | $79.09 | 69,000 |
| 2022-06-07 | $29.35 | $81.82 | 83,800 |
| 2022-06-06 | $29.35 | $81.82 | 96,100 |
| 2022-06-03 | $28.90 | $80.57 | 92,200 |
| 2022-06-02 | $29.55 | $82.38 | 323,500 |
| 2022-06-01 | $28.76 | $80.18 | 73,200 |
| 2022-05-31 | $29.19 | $81.38 | 113,300 |
| 2022-05-27 | $29.56 | $82.41 | 77,500 |
| 2022-05-26 | $29.48 | $82.19 | 94,200 |
| 2022-05-25 | $29.42 | $82.02 | 56,300 |
| 2022-05-24 | $29.19 | $81.38 | 59,300 |
| 2022-05-23 | $28.77 | $80.21 | 118,800 |
| 2022-05-20 | $28.20 | $78.62 | 72,700 |
| 2022-05-19 | $27.96 | $77.95 | 112,000 |
| 2022-05-18 | $27.88 | $77.73 | 152,100 |
| 2022-05-17 | $28.75 | $80.15 | 83,700 |
| 2022-05-16 | $28.08 | $78.28 | 123,200 |
| 2022-05-13 | $27.85 | $77.64 | 81,000 |
| 2022-05-12 | $27.33 | $76.19 | 271,200 |
| 2022-05-11 | $27.96 | $77.95 | 93,700 |
| 2022-05-10 | $28.22 | $78.67 | 166,900 |
| 2022-05-09 | $27.91 | $77.81 | 151,000 |
| 2022-05-06 | $28.46 | $79.34 | 417,700 |
| 2022-05-05 | $28.53 | $79.54 | 328,300 |
| 2022-05-04 | $30.02 | $83.69 | 102,100 |
| 2022-05-03 | $29.24 | $81.52 | 667,100 |
| 2022-05-02 | $29.18 | $81.35 | 235,700 |
| 2022-04-29 | $28.76 | $80.18 | 75,500 |
| 2022-04-28 | $29.32 | $81.74 | 176,200 |
| 2022-04-27 | $28.86 | $80.46 | 99,100 |
| 2022-04-26 | $28.30 | $78.90 | 503,400 |
| 2022-04-25 | $30.04 | $82.12 | 415,100 |
| 2022-04-22 | $29.40 | $80.37 | 202,600 |
| 2022-04-21 | $30.06 | $82.18 | 159,700 |
| 2022-04-20 | $28.36 | $77.53 | 82,000 |
| 2022-04-19 | $27.88 | $76.22 | 325,100 |
| 2022-04-18 | $27.72 | $75.78 | 154,600 |
| 2022-04-14 | $27.70 | $75.73 | 141,300 |
| 2022-04-13 | $27.76 | $75.89 | 94,500 |
| 2022-04-12 | $27.63 | $75.54 | 111,000 |
| 2022-04-11 | $27.81 | $76.03 | 186,400 |
| 2022-04-08 | $28.15 | $76.96 | 85,600 |
| 2022-04-07 | $28.56 | $78.08 | 194,500 |
| 2022-04-06 | $28.17 | $77.01 | 98,800 |
| 2022-04-05 | $28.41 | $77.67 | 102,800 |
| 2022-04-04 | $29.20 | $79.83 | 157,400 |
| 2022-04-01 | $28.97 | $79.20 | 69,800 |
| 2022-03-31 | $28.63 | $78.27 | 174,000 |
| 2022-03-30 | $29.24 | $79.94 | 101,200 |
| 2022-03-29 | $29.93 | $81.82 | 159,900 |
| 2022-03-28 | $28.41 | $77.67 | 221,500 |
| 2022-03-25 | $28.23 | $77.18 | 158,000 |
| 2022-03-24 | $28.07 | $76.74 | 38,700 |
| 2022-03-23 | $28.47 | $77.83 | 141,500 |
| 2022-03-22 | $29.37 | $80.29 | 179,500 |
| 2022-03-21 | $29.43 | $80.46 | 85,000 |
| 2022-03-18 | $29.63 | $81.00 | 122,100 |
| 2022-03-17 | $29.66 | $81.09 | 215,600 |
| 2022-03-16 | $29.93 | $81.82 | 72,900 |
| 2022-03-15 | $28.42 | $77.70 | 405,500 |
| 2022-03-14 | $28.48 | $77.86 | 379,100 |
| 2022-03-11 | $27.25 | $74.50 | 264,900 |
| 2022-03-10 | $27.69 | $75.70 | 211,900 |
| 2022-03-09 | $28.78 | $78.68 | 175,700 |
| 2022-03-08 | $26.06 | $71.24 | 255,500 |
| 2022-03-07 | $26.17 | $71.54 | 579,900 |
| 2022-03-04 | $28.02 | $76.60 | 113,300 |
| 2022-03-03 | $28.65 | $78.32 | 178,100 |
| 2022-03-02 | $30.41 | $83.14 | 131,600 |
| 2022-03-01 | $30.71 | $83.96 | 140,200 |
| 2022-02-28 | $31.46 | $86.01 | 173,500 |
| 2022-02-25 | $32.78 | $89.62 | 101,000 |
| 2022-02-24 | $31.86 | $87.10 | 137,300 |
| 2022-02-23 | $33.11 | $90.52 | 85,600 |
| 2022-02-22 | $33.24 | $90.87 | 148,400 |
| 2022-02-18 | $34.43 | $94.13 | 65,900 |
| 2022-02-17 | $34.72 | $94.92 | 70,500 |
| 2022-02-16 | $36.07 | $98.61 | 41,200 |
| 2022-02-15 | $35.86 | $98.04 | 85,000 |
| 2022-02-14 | $34.49 | $94.29 | 80,400 |
| 2022-02-11 | $35.05 | $95.82 | 39,200 |
| 2022-02-10 | $35.77 | $97.79 | 86,900 |
| 2022-02-09 | $35.44 | $96.89 | 87,500 |
| 2022-02-08 | $33.99 | $92.92 | 63,300 |
| 2022-02-07 | $33.67 | $92.05 | 150,200 |
| 2022-02-04 | $34.03 | $93.03 | 54,200 |
| 2022-02-03 | $34.33 | $93.85 | 54,100 |
| 2022-02-02 | $35.05 | $95.82 | 59,000 |
| 2022-02-01 | $34.44 | $94.15 | 109,800 |
| 2022-01-31 | $34.58 | $94.54 | 212,900 |
| 2022-01-28 | $33.85 | $92.54 | 366,600 |
| 2022-01-27 | $34.56 | $94.48 | 129,100 |
| 2022-01-26 | $34.86 | $95.30 | 539,100 |
| 2022-01-25 | $34.35 | $93.91 | 70,500 |
| 2022-01-24 | $34.63 | $94.67 | 205,500 |
| 2022-01-21 | $35.04 | $95.79 | 105,900 |
| 2022-01-20 | $35.83 | $97.95 | 120,000 |
| 2022-01-19 | $36.14 | $98.80 | 83,000 |
| 2022-01-18 | $35.77 | $97.79 | 135,200 |
| 2022-01-14 | $37.04 | $101.26 | 110,200 |
| 2022-01-13 | $36.71 | $100.36 | 170,200 |
| 2022-01-12 | $37.11 | $101.45 | 47,800 |
| 2022-01-11 | $36.86 | $100.77 | 108,300 |
| 2022-01-10 | $36.63 | $100.14 | 233,700 |
| 2022-01-07 | $37.09 | $101.40 | 73,900 |
| 2022-01-06 | $36.76 | $100.50 | 94,100 |
| 2022-01-05 | $36.50 | $99.79 | 65,700 |
| 2022-01-04 | $37.17 | $101.62 | 54,700 |
| 2022-01-03 | $36.88 | $100.82 | 163,500 |