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
- 2009-01-08 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 | $25.65 | $27.48 | 0 |
| 2022-12-29 | $25.65 | $27.48 | 0 |
| 2022-12-28 | $25.65 | $27.48 | 0 |
| 2022-12-27 | $25.65 | $27.48 | 0 |
| 2022-12-23 | $25.65 | $27.48 | 0 |
| 2022-12-22 | $25.65 | $27.48 | 0 |
| 2022-12-21 | $25.65 | $27.48 | 0 |
| 2022-12-20 | $25.65 | $27.48 | 0 |
| 2022-12-19 | $25.65 | $27.48 | 0 |
| 2022-12-16 | $25.65 | $27.48 | 110,000 |
| 2022-12-15 | $26.54 | $28.43 | 0 |
| 2022-12-14 | $26.54 | $28.43 | 40,000 |
| 2022-12-13 | $26.54 | $28.43 | 0 |
| 2022-12-12 | $26.54 | $28.43 | 0 |
| 2022-12-09 | $26.54 | $28.43 | 0 |
| 2022-12-08 | $26.54 | $28.43 | 0 |
| 2022-12-07 | $26.54 | $28.43 | 0 |
| 2022-12-06 | $26.54 | $28.43 | 200 |
| 2022-12-05 | $25.30 | $27.11 | 0 |
| 2022-12-02 | $25.30 | $27.11 | 0 |
| 2022-12-01 | $25.30 | $27.11 | 0 |
| 2022-11-30 | $25.30 | $27.11 | 290,000 |
| 2022-11-29 | $25.30 | $27.11 | 0 |
| 2022-11-28 | $25.30 | $27.11 | 0 |
| 2022-11-25 | $25.30 | $27.11 | 70,000 |
| 2022-11-23 | $25.30 | $27.11 | 0 |
| 2022-11-22 | $25.30 | $27.11 | 100 |
| 2022-11-21 | $25.30 | $27.11 | 0 |
| 2022-11-18 | $25.30 | $27.11 | 80,000 |
| 2022-11-17 | $25.30 | $27.11 | 290,000 |
| 2022-11-16 | $25.30 | $27.11 | 70,100 |
| 2022-11-15 | $27.16 | $29.10 | 260,300 |
| 2022-11-14 | $27.27 | $29.22 | 150,100 |
| 2022-11-11 | $27.27 | $29.22 | 630,100 |
| 2022-11-10 | $21.55 | $23.09 | 0 |
| 2022-11-09 | $21.55 | $23.09 | 0 |
| 2022-11-08 | $21.55 | $23.09 | 0 |
| 2022-11-07 | $21.55 | $23.09 | 0 |
| 2022-11-04 | $21.55 | $23.09 | 0 |
| 2022-11-03 | $21.55 | $23.09 | 0 |
| 2022-11-02 | $21.55 | $23.09 | 156,100 |
| 2022-11-01 | $21.55 | $23.09 | 46,400 |
| 2022-10-31 | $21.55 | $23.09 | 0 |
| 2022-10-28 | $21.55 | $23.09 | 300 |
| 2022-10-27 | $21.70 | $23.25 | 0 |
| 2022-10-26 | $21.70 | $23.25 | 200,000 |
| 2022-10-25 | $21.70 | $23.25 | 0 |
| 2022-10-24 | $21.70 | $23.25 | 100,000 |
| 2022-10-21 | $21.70 | $23.25 | 44,800 |
| 2022-10-20 | $21.70 | $23.25 | 600,200 |
| 2022-10-19 | $20.42 | $21.88 | 0 |
| 2022-10-18 | $20.42 | $21.88 | 244,400 |
| 2022-10-17 | $20.42 | $21.88 | 0 |
| 2022-10-14 | $20.42 | $21.88 | 0 |
| 2022-10-13 | $20.42 | $21.88 | 70,000 |
| 2022-10-12 | $20.42 | $21.88 | 57,700 |
| 2022-10-11 | $20.42 | $21.88 | 200 |
| 2022-10-10 | $19.55 | $20.94 | 0 |
| 2022-10-07 | $19.55 | $20.94 | 0 |
| 2022-10-06 | $19.55 | $20.94 | 300,000 |
| 2022-10-05 | $19.55 | $20.94 | 0 |
| 2022-10-04 | $19.55 | $20.94 | 0 |
| 2022-10-03 | $19.55 | $20.94 | 150,000 |
| 2022-09-30 | $19.55 | $20.94 | 300 |
| 2022-09-29 | $20.15 | $21.59 | 75,000 |
| 2022-09-28 | $20.15 | $21.59 | 150,000 |
| 2022-09-27 | $20.15 | $21.59 | 0 |
| 2022-09-26 | $20.15 | $21.59 | 0 |
| 2022-09-23 | $20.15 | $21.59 | 500,100 |
| 2022-09-22 | $20.60 | $22.07 | 700 |
| 2022-09-21 | $22.23 | $23.82 | 55,000 |
| 2022-09-20 | $22.23 | $23.82 | 245,100 |
| 2022-09-19 | $22.23 | $23.82 | 690,200 |
| 2022-09-16 | $22.50 | $24.11 | 180,000 |
| 2022-09-15 | $22.50 | $24.11 | 0 |
| 2022-09-14 | $22.50 | $24.11 | 0 |
| 2022-09-13 | $22.50 | $24.11 | 200,100 |
| 2022-09-12 | $23.12 | $24.77 | 0 |
| 2022-09-09 | $23.12 | $24.77 | 93,900 |
| 2022-09-08 | $22.40 | $24.00 | 75,400 |
| 2022-09-07 | $24.04 | $25.76 | 0 |
| 2022-09-06 | $24.04 | $25.76 | 0 |
| 2022-09-02 | $24.04 | $25.76 | 200,000 |
| 2022-09-01 | $24.04 | $25.76 | 180,000 |
| 2022-08-31 | $24.04 | $25.76 | 457,800 |
| 2022-08-30 | $25.40 | $27.21 | 61,100 |
| 2022-08-29 | $25.40 | $27.21 | 0 |
| 2022-08-26 | $25.40 | $27.21 | 0 |
| 2022-08-25 | $25.40 | $27.21 | 100,000 |
| 2022-08-24 | $25.40 | $27.21 | 0 |
| 2022-08-23 | $25.40 | $27.21 | 0 |
| 2022-08-22 | $25.40 | $27.21 | 0 |
| 2022-08-19 | $25.40 | $27.21 | 0 |
| 2022-08-18 | $25.40 | $27.21 | 0 |
| 2022-08-17 | $25.40 | $27.21 | 0 |
| 2022-08-16 | $25.40 | $27.21 | 0 |
| 2022-08-15 | $25.40 | $27.21 | 0 |
| 2022-08-12 | $25.40 | $27.21 | 0 |
| 2022-08-11 | $25.40 | $27.21 | 300 |
| 2022-08-10 | $24.80 | $26.57 | 200,000 |
| 2022-08-09 | $24.80 | $26.57 | 0 |
| 2022-08-08 | $24.80 | $26.57 | 500 |
| 2022-08-05 | $24.20 | $25.93 | 0 |
| 2022-08-04 | $24.20 | $25.93 | 91,600 |
| 2022-08-03 | $24.46 | $26.21 | 0 |
| 2022-08-02 | $24.46 | $26.21 | 200,000 |
| 2022-08-01 | $24.46 | $26.21 | 0 |
| 2022-07-29 | $24.46 | $26.21 | 20,000 |
| 2022-07-28 | $23.85 | $25.55 | 0 |
| 2022-07-27 | $23.85 | $25.55 | 230,000 |
| 2022-07-26 | $23.85 | $25.55 | 0 |
| 2022-07-25 | $23.85 | $25.55 | 0 |
| 2022-07-22 | $23.85 | $25.55 | 0 |
| 2022-07-21 | $23.85 | $25.55 | 0 |
| 2022-07-20 | $23.85 | $25.55 | 0 |
| 2022-07-19 | $23.85 | $25.55 | 0 |
| 2022-07-18 | $23.85 | $25.55 | 0 |
| 2022-07-15 | $23.85 | $25.55 | 0 |
| 2022-07-14 | $23.85 | $25.55 | 0 |
| 2022-07-13 | $23.85 | $25.55 | 0 |
| 2022-07-12 | $23.85 | $25.55 | 0 |
| 2022-07-11 | $23.85 | $25.55 | 200,000 |
| 2022-07-08 | $23.85 | $25.55 | 0 |
| 2022-07-07 | $23.85 | $25.55 | 0 |
| 2022-07-06 | $23.85 | $25.55 | 0 |
| 2022-07-05 | $23.85 | $25.55 | 0 |
| 2022-07-01 | $23.85 | $25.55 | 50,000 |
| 2022-06-30 | $23.85 | $25.55 | 0 |
| 2022-06-29 | $23.85 | $25.55 | 51,800 |
| 2022-06-28 | $23.85 | $25.55 | 0 |
| 2022-06-27 | $23.85 | $25.55 | 0 |
| 2022-06-24 | $23.85 | $25.55 | 14,100 |
| 2022-06-23 | $27.73 | $29.71 | 13,700 |
| 2022-06-22 | $27.73 | $29.71 | 220,000 |
| 2022-06-21 | $27.73 | $29.71 | 0 |
| 2022-06-17 | $27.73 | $29.71 | 0 |
| 2022-06-16 | $27.73 | $29.71 | 0 |
| 2022-06-15 | $27.73 | $29.71 | 200,000 |
| 2022-06-14 | $32.51 | $34.83 | 0 |
| 2022-06-13 | $32.51 | $34.83 | 0 |
| 2022-06-10 | $32.51 | $34.83 | 162,500 |
| 2022-06-09 | $32.51 | $34.83 | 0 |
| 2022-06-08 | $32.51 | $34.83 | 0 |
| 2022-06-07 | $32.51 | $34.83 | 0 |
| 2022-06-06 | $32.51 | $34.83 | 0 |
| 2022-06-03 | $32.51 | $34.83 | 0 |
| 2022-06-02 | $32.51 | $34.83 | 360,000 |
| 2022-06-01 | $32.51 | $34.83 | 172,000 |
| 2022-05-31 | $32.51 | $34.83 | 250,100 |
| 2022-05-27 | $30.60 | $32.78 | 0 |
| 2022-05-26 | $30.60 | $32.78 | 0 |
| 2022-05-25 | $30.60 | $32.78 | 104,200 |
| 2022-05-24 | $28.45 | $30.48 | 122,500 |
| 2022-05-23 | $28.45 | $30.48 | 0 |
| 2022-05-20 | $28.45 | $30.48 | 86,100 |
| 2022-05-19 | $29.34 | $31.43 | 40,000 |
| 2022-05-18 | $29.34 | $31.43 | 45,000 |
| 2022-05-17 | $29.14 | $31.22 | 205,100 |
| 2022-05-16 | $27.94 | $29.93 | 0 |
| 2022-05-13 | $27.54 | $29.51 | 240,000 |
| 2022-05-12 | $27.94 | $29.53 | 232,000 |
| 2022-05-11 | $27.94 | $29.53 | 272,100 |
| 2022-05-10 | $27.75 | $29.33 | 95,300 |
| 2022-05-09 | $27.49 | $29.05 | 200 |
| 2022-05-06 | $27.49 | $29.05 | 27,400 |
| 2022-05-05 | $27.12 | $28.66 | 199,300 |
| 2022-05-04 | $28.40 | $30.01 | 390,000 |
| 2022-05-03 | $28.41 | $30.02 | 75,000 |
| 2022-05-02 | $28.41 | $30.02 | 1,800 |
| 2022-04-29 | $29.19 | $30.85 | 90,000 |
| 2022-04-28 | $29.75 | $31.44 | 100,000 |
| 2022-04-27 | $29.75 | $31.44 | 216,900 |
| 2022-04-26 | $29.46 | $31.13 | 130,100 |
| 2022-04-25 | $29.46 | $31.13 | 120,700 |
| 2022-04-22 | $31.40 | $33.18 | 200 |
| 2022-04-21 | $32.40 | $34.24 | 300 |
| 2022-04-20 | $32.83 | $34.69 | 40,800 |
| 2022-04-19 | $32.82 | $34.68 | 40,000 |
| 2022-04-18 | $30.53 | $32.26 | 0 |
| 2022-04-14 | $30.53 | $32.26 | 0 |
| 2022-04-13 | $30.53 | $32.26 | 0 |
| 2022-04-12 | $30.53 | $32.26 | 0 |
| 2022-04-11 | $30.53 | $32.26 | 600 |
| 2022-04-08 | $30.21 | $31.93 | 45,800 |
| 2022-04-07 | $30.70 | $32.44 | 245,300 |
| 2022-04-06 | $33.87 | $35.79 | 0 |
| 2022-04-05 | $33.87 | $35.79 | 0 |
| 2022-04-04 | $33.87 | $35.79 | 0 |
| 2022-04-01 | $33.87 | $35.79 | 0 |
| 2022-03-31 | $33.87 | $35.79 | 465,800 |
| 2022-03-30 | $33.87 | $35.79 | 0 |
| 2022-03-29 | $33.87 | $35.79 | 180,300 |
| 2022-03-28 | $33.23 | $35.12 | 50,000 |
| 2022-03-25 | $33.23 | $35.12 | 80,000 |
| 2022-03-24 | $33.23 | $35.12 | 230,300 |
| 2022-03-23 | $33.24 | $35.13 | 210,000 |
| 2022-03-22 | $33.80 | $35.72 | 87,400 |
| 2022-03-21 | $32.15 | $33.98 | 0 |
| 2022-03-18 | $32.15 | $33.98 | 0 |
| 2022-03-17 | $32.15 | $33.98 | 300,000 |
| 2022-03-16 | $30.01 | $31.71 | 0 |
| 2022-03-15 | $30.01 | $31.71 | 200,000 |
| 2022-03-14 | $30.34 | $32.06 | 63,400 |
| 2022-03-11 | $30.34 | $32.06 | 79,200 |
| 2022-03-10 | $29.90 | $31.60 | 36,800 |
| 2022-03-09 | $28.15 | $29.75 | 72,000 |
| 2022-03-08 | $28.15 | $29.75 | 0 |
| 2022-03-07 | $28.15 | $29.75 | 57,200 |
| 2022-03-04 | $29.21 | $30.87 | 468,800 |
| 2022-03-03 | $31.62 | $33.42 | 655,800 |
| 2022-03-02 | $30.84 | $32.59 | 90,000 |
| 2022-03-01 | $30.84 | $32.59 | 23,300 |
| 2022-02-28 | $30.84 | $32.59 | 350,000 |
| 2022-02-25 | $31.79 | $33.60 | 86,100 |
| 2022-02-24 | $28.18 | $29.78 | 20,300 |
| 2022-02-23 | $31.75 | $33.55 | 50,000 |
| 2022-02-22 | $31.75 | $33.55 | 50,000 |
| 2022-02-18 | $31.75 | $33.55 | 0 |
| 2022-02-17 | $31.75 | $33.55 | 0 |
| 2022-02-16 | $31.75 | $33.55 | 100 |
| 2022-02-15 | $29.89 | $31.59 | 500 |
| 2022-02-14 | $31.89 | $33.70 | 200,000 |
| 2022-02-11 | $31.89 | $33.70 | 455,100 |
| 2022-02-10 | $33.53 | $35.43 | 240,000 |
| 2022-02-09 | $34.15 | $36.09 | 491,600 |
| 2022-02-08 | $32.55 | $34.40 | 1,600 |
| 2022-02-07 | $32.44 | $34.28 | 420,000 |
| 2022-02-04 | $31.28 | $33.06 | 90,000 |
| 2022-02-03 | $28.86 | $30.50 | 90,000 |
| 2022-02-02 | $28.86 | $30.50 | 62,700 |
| 2022-02-01 | $28.86 | $30.50 | 94,000 |
| 2022-01-31 | $28.86 | $30.50 | 130,000 |
| 2022-01-28 | $28.86 | $30.50 | 697,100 |
| 2022-01-27 | $29.64 | $31.32 | 100 |
| 2022-01-26 | $30.60 | $32.34 | 90,100 |
| 2022-01-25 | $30.88 | $32.63 | 181,500 |
| 2022-01-24 | $30.08 | $31.79 | 180,100 |
| 2022-01-21 | $32.23 | $34.06 | 20,200 |
| 2022-01-20 | $34.47 | $36.43 | 20,400 |
| 2022-01-19 | $36.79 | $38.88 | 72,000 |
| 2022-01-18 | $36.79 | $38.88 | 204,900 |
| 2022-01-14 | $36.79 | $38.88 | 100 |
| 2022-01-13 | $36.59 | $38.67 | 90,000 |
| 2022-01-12 | $36.59 | $38.67 | 603,200 |
| 2022-01-11 | $33.31 | $35.20 | 90,000 |
| 2022-01-10 | $33.31 | $35.20 | 131,800 |
| 2022-01-07 | $33.31 | $35.20 | 56,600 |
| 2022-01-06 | $33.31 | $35.20 | 102,200 |
| 2022-01-05 | $33.57 | $35.48 | 288,200 |
| 2022-01-04 | $32.65 | $34.50 | 100 |
| 2022-01-03 | $31.90 | $33.71 | 1,000 |