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
- 2003-10-07 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 | $24.60 | $24.60 | 21,973 |
| 2022-12-29 | $22.80 | $22.80 | 25,660 |
| 2022-12-28 | $21.45 | $21.45 | 9,413 |
| 2022-12-27 | $22.35 | $22.35 | 16,487 |
| 2022-12-23 | $25.50 | $25.50 | 3,927 |
| 2022-12-22 | $24.60 | $24.60 | 18,133 |
| 2022-12-21 | $27.60 | $27.60 | 1,927 |
| 2022-12-20 | $27.30 | $27.30 | 5,293 |
| 2022-12-19 | $26.55 | $26.55 | 12,373 |
| 2022-12-16 | $28.80 | $28.80 | 16,420 |
| 2022-12-15 | $27.15 | $27.15 | 13,547 |
| 2022-12-14 | $27.00 | $27.00 | 7,333 |
| 2022-12-13 | $24.75 | $24.75 | 10,193 |
| 2022-12-12 | $27.90 | $27.90 | 33,340 |
| 2022-12-09 | $20.55 | $20.55 | 5,493 |
| 2022-12-08 | $21.75 | $21.75 | 5,967 |
| 2022-12-07 | $22.95 | $22.95 | 5,733 |
| 2022-12-06 | $23.55 | $23.55 | 8,120 |
| 2022-12-05 | $24.00 | $24.00 | 3,453 |
| 2022-12-02 | $24.90 | $24.90 | 3,587 |
| 2022-12-01 | $24.75 | $24.75 | 5,927 |
| 2022-11-30 | $24.75 | $24.75 | 9,320 |
| 2022-11-29 | $23.40 | $23.40 | 10,940 |
| 2022-11-28 | $23.85 | $23.85 | 8,827 |
| 2022-11-25 | $25.50 | $25.50 | 4,307 |
| 2022-11-23 | $26.40 | $26.40 | 19,953 |
| 2022-11-22 | $29.25 | $29.25 | 37,267 |
| 2022-11-21 | $22.50 | $22.50 | 14,780 |
| 2022-11-18 | $22.95 | $22.95 | 6,147 |
| 2022-11-17 | $23.10 | $23.10 | 17,980 |
| 2022-11-16 | $25.20 | $25.20 | 19,760 |
| 2022-11-15 | $25.95 | $25.95 | 36,840 |
| 2022-11-14 | $24.60 | $24.60 | 46,840 |
| 2022-11-11 | $22.80 | $22.80 | 31,400 |
| 2022-11-10 | $25.05 | $25.05 | 144,033 |
| 2022-11-09 | $43.35 | $43.35 | 22,567 |
| 2022-11-08 | $47.10 | $47.10 | 15,460 |
| 2022-11-07 | $49.20 | $49.20 | 3,500 |
| 2022-11-04 | $50.55 | $50.55 | 1,887 |
| 2022-11-03 | $51.15 | $51.15 | 6,633 |
| 2022-11-02 | $52.65 | $52.65 | 2,840 |
| 2022-11-01 | $53.25 | $53.25 | 2,173 |
| 2022-10-31 | $53.40 | $53.40 | 10,347 |
| 2022-10-28 | $51.15 | $51.15 | 3,413 |
| 2022-10-27 | $51.60 | $51.60 | 4,600 |
| 2022-10-26 | $53.10 | $53.10 | 7,213 |
| 2022-10-25 | $53.25 | $53.25 | 6,893 |
| 2022-10-24 | $50.70 | $50.70 | 8,707 |
| 2022-10-21 | $47.70 | $47.70 | 41,860 |
| 2022-10-20 | $47.70 | $47.70 | 8,947 |
| 2022-10-19 | $51.90 | $51.90 | 16,773 |
| 2022-10-18 | $55.65 | $55.65 | 10,633 |
| 2022-10-17 | $50.40 | $50.40 | 4,360 |
| 2022-10-14 | $52.20 | $52.20 | 3,833 |
| 2022-10-13 | $53.25 | $53.25 | 4,707 |
| 2022-10-12 | $51.60 | $51.60 | 4,700 |
| 2022-10-11 | $51.90 | $51.90 | 25,880 |
| 2022-10-10 | $55.05 | $55.05 | 5,113 |
| 2022-10-07 | $56.40 | $56.40 | 30,920 |
| 2022-10-06 | $61.65 | $61.65 | 17,240 |
| 2022-10-05 | $62.85 | $62.85 | 35,540 |
| 2022-10-04 | $64.05 | $64.05 | 20,853 |
| 2022-10-03 | $66.30 | $66.30 | 12,900 |
| 2022-09-30 | $66.30 | $66.30 | 31,287 |
| 2022-09-29 | $62.55 | $62.55 | 15,473 |
| 2022-09-28 | $62.70 | $62.70 | 17,940 |
| 2022-09-27 | $63.00 | $63.00 | 7,153 |
| 2022-09-26 | $62.40 | $62.40 | 12,620 |
| 2022-09-23 | $63.00 | $63.00 | 20,787 |
| 2022-09-22 | $61.50 | $61.50 | 18,647 |
| 2022-09-21 | $60.60 | $60.60 | 32,133 |
| 2022-09-20 | $58.20 | $58.20 | 20,153 |
| 2022-09-19 | $57.60 | $57.60 | 10,193 |
| 2022-09-16 | $61.35 | $61.35 | 17,600 |
| 2022-09-15 | $64.50 | $64.50 | 21,200 |
| 2022-09-14 | $62.85 | $62.85 | 14,860 |
| 2022-09-13 | $60.90 | $60.90 | 14,180 |
| 2022-09-12 | $60.60 | $60.60 | 14,447 |
| 2022-09-09 | $57.00 | $57.00 | 24,840 |
| 2022-09-08 | $50.85 | $50.85 | 35,400 |
| 2022-09-07 | $48.30 | $48.30 | 15,533 |
| 2022-09-06 | $48.00 | $48.00 | 6,660 |
| 2022-09-02 | $50.25 | $50.25 | 9,247 |
| 2022-09-01 | $51.00 | $51.00 | 6,187 |
| 2022-08-31 | $54.30 | $54.30 | 4,133 |
| 2022-08-30 | $54.60 | $54.60 | 8,920 |
| 2022-08-29 | $54.60 | $54.60 | 7,453 |
| 2022-08-26 | $58.50 | $58.50 | 12,693 |
| 2022-08-25 | $59.40 | $59.40 | 12,920 |
| 2022-08-24 | $62.25 | $62.25 | 11,493 |
| 2022-08-23 | $62.10 | $62.10 | 61,507 |
| 2022-08-22 | $60.45 | $60.45 | 14,827 |
| 2022-08-19 | $56.70 | $56.70 | 8,853 |
| 2022-08-18 | $56.55 | $56.55 | 16,507 |
| 2022-08-17 | $57.75 | $57.75 | 36,847 |
| 2022-08-16 | $51.60 | $51.60 | 10,007 |
| 2022-08-15 | $51.75 | $51.75 | 122,027 |
| 2022-08-12 | $52.50 | $52.50 | 24,527 |
| 2022-08-11 | $44.25 | $44.25 | 6,920 |
| 2022-08-10 | $43.65 | $43.65 | 1,467 |
| 2022-08-09 | $43.95 | $43.95 | 4,540 |
| 2022-08-08 | $45.30 | $45.30 | 3,153 |
| 2022-08-05 | $44.55 | $44.55 | 5,173 |
| 2022-08-04 | $42.15 | $42.15 | 6,613 |
| 2022-08-03 | $39.30 | $39.30 | 9,680 |
| 2022-08-02 | $40.35 | $40.35 | 4,293 |
| 2022-08-01 | $40.80 | $40.80 | 3,653 |
| 2022-07-29 | $38.40 | $38.40 | 6,473 |
| 2022-07-28 | $38.25 | $38.25 | 1,507 |
| 2022-07-27 | $39.00 | $39.00 | 1,767 |
| 2022-07-26 | $38.25 | $38.25 | 3,000 |
| 2022-07-25 | $38.70 | $38.70 | 2,640 |
| 2022-07-22 | $39.45 | $39.45 | 2,480 |
| 2022-07-21 | $39.90 | $39.90 | 2,720 |
| 2022-07-20 | $40.50 | $40.50 | 1,353 |
| 2022-07-19 | $40.35 | $40.35 | 6,313 |
| 2022-07-18 | $39.60 | $39.60 | 3,140 |
| 2022-07-15 | $39.60 | $39.60 | 1,153 |
| 2022-07-14 | $39.75 | $39.75 | 5,267 |
| 2022-07-13 | $40.80 | $40.80 | 3,913 |
| 2022-07-12 | $39.45 | $39.45 | 8,960 |
| 2022-07-11 | $41.85 | $41.85 | 2,007 |
| 2022-07-08 | $42.15 | $42.15 | 2,540 |
| 2022-07-07 | $41.25 | $41.25 | 4,573 |
| 2022-07-06 | $39.90 | $39.90 | 3,627 |
| 2022-07-05 | $40.50 | $40.50 | 3,147 |
| 2022-07-01 | $41.25 | $41.25 | 1,693 |
| 2022-06-30 | $41.40 | $41.40 | 4,967 |
| 2022-06-29 | $41.70 | $41.70 | 2,933 |
| 2022-06-28 | $42.00 | $42.00 | 3,347 |
| 2022-06-27 | $41.55 | $41.55 | 3,400 |
| 2022-06-24 | $40.80 | $40.80 | 7,847 |
| 2022-06-23 | $43.50 | $43.50 | 3,340 |
| 2022-06-22 | $43.35 | $43.35 | 2,000 |
| 2022-06-21 | $43.95 | $43.95 | 2,853 |
| 2022-06-17 | $43.35 | $43.35 | 2,653 |
| 2022-06-16 | $41.40 | $41.40 | 6,307 |
| 2022-06-15 | $42.75 | $42.75 | 2,960 |
| 2022-06-14 | $42.60 | $42.60 | 2,740 |
| 2022-06-13 | $43.35 | $43.35 | 7,013 |
| 2022-06-10 | $44.40 | $44.40 | 2,053 |
| 2022-06-09 | $44.10 | $44.10 | 2,187 |
| 2022-06-08 | $44.85 | $44.85 | 3,260 |
| 2022-06-07 | $44.55 | $44.55 | 3,007 |
| 2022-06-06 | $45.30 | $45.30 | 1,533 |
| 2022-06-03 | $45.30 | $45.30 | 5,193 |
| 2022-06-02 | $43.80 | $43.80 | 3,120 |
| 2022-06-01 | $44.55 | $44.55 | 1,600 |
| 2022-05-31 | $44.10 | $44.10 | 3,220 |
| 2022-05-27 | $44.70 | $44.70 | 1,793 |
| 2022-05-26 | $44.55 | $44.55 | 3,553 |
| 2022-05-25 | $43.50 | $43.50 | 2,167 |
| 2022-05-24 | $43.35 | $43.35 | 7,740 |
| 2022-05-23 | $44.25 | $44.25 | 2,180 |
| 2022-05-20 | $43.35 | $43.35 | 4,613 |
| 2022-05-19 | $44.70 | $44.70 | 1,573 |
| 2022-05-18 | $43.50 | $43.50 | 2,733 |
| 2022-05-17 | $44.25 | $44.25 | 2,567 |
| 2022-05-16 | $42.75 | $42.75 | 5,347 |
| 2022-05-13 | $40.80 | $40.80 | 6,640 |
| 2022-05-12 | $40.65 | $40.65 | 5,793 |
| 2022-05-11 | $40.65 | $40.65 | 10,613 |
| 2022-05-10 | $41.70 | $41.70 | 3,867 |
| 2022-05-09 | $42.30 | $42.30 | 8,533 |
| 2022-05-06 | $45.60 | $45.60 | 10,860 |
| 2022-05-05 | $48.90 | $48.90 | 16,873 |
| 2022-05-04 | $44.85 | $44.85 | 8,213 |
| 2022-05-03 | $43.65 | $43.65 | 2,687 |
| 2022-05-02 | $44.25 | $44.25 | 2,660 |
| 2022-04-29 | $45.00 | $45.00 | 3,487 |
| 2022-04-28 | $44.25 | $44.25 | 2,727 |
| 2022-04-27 | $45.15 | $45.15 | 4,327 |
| 2022-04-26 | $44.25 | $44.25 | 5,367 |
| 2022-04-25 | $45.90 | $45.90 | 2,127 |
| 2022-04-22 | $46.35 | $46.35 | 1,133 |
| 2022-04-21 | $46.50 | $46.50 | 2,320 |
| 2022-04-20 | $46.05 | $46.05 | 2,960 |
| 2022-04-19 | $47.85 | $47.85 | 2,227 |
| 2022-04-18 | $46.50 | $46.50 | 2,767 |
| 2022-04-14 | $47.25 | $47.25 | 2,407 |
| 2022-04-13 | $49.65 | $49.65 | 4,200 |
| 2022-04-12 | $48.90 | $48.90 | 3,840 |
| 2022-04-11 | $50.40 | $50.40 | 2,440 |
| 2022-04-08 | $54.00 | $54.00 | 2,187 |
| 2022-04-07 | $53.25 | $53.25 | 5,693 |
| 2022-04-06 | $52.35 | $52.35 | 4,527 |
| 2022-04-05 | $52.50 | $52.50 | 5,540 |
| 2022-04-04 | $51.30 | $51.30 | 11,900 |
| 2022-04-01 | $49.65 | $49.65 | 3,947 |
| 2022-03-31 | $50.40 | $50.40 | 3,280 |
| 2022-03-30 | $50.40 | $50.40 | 2,553 |
| 2022-03-29 | $49.95 | $49.95 | 4,760 |
| 2022-03-28 | $48.45 | $48.45 | 5,547 |
| 2022-03-25 | $50.70 | $50.70 | 2,433 |
| 2022-03-24 | $52.05 | $52.05 | 1,800 |
| 2022-03-23 | $51.75 | $51.75 | 3,167 |
| 2022-03-22 | $50.25 | $50.25 | 4,887 |
| 2022-03-21 | $51.00 | $51.00 | 2,680 |
| 2022-03-18 | $50.70 | $50.70 | 6,713 |
| 2022-03-17 | $50.10 | $50.10 | 3,767 |
| 2022-03-16 | $48.75 | $48.75 | 4,580 |
| 2022-03-15 | $47.25 | $47.25 | 4,980 |
| 2022-03-14 | $46.35 | $46.35 | 4,007 |
| 2022-03-11 | $46.50 | $46.50 | 2,600 |
| 2022-03-10 | $46.65 | $46.65 | 2,753 |
| 2022-03-09 | $46.95 | $46.95 | 3,673 |
| 2022-03-08 | $45.45 | $45.45 | 3,600 |
| 2022-03-07 | $43.80 | $43.80 | 3,147 |
| 2022-03-04 | $44.40 | $44.40 | 5,300 |
| 2022-03-03 | $45.60 | $45.60 | 2,973 |
| 2022-03-02 | $46.50 | $46.50 | 2,253 |
| 2022-03-01 | $46.35 | $46.35 | 3,373 |
| 2022-02-28 | $45.75 | $45.75 | 2,360 |
| 2022-02-25 | $45.60 | $45.60 | 3,453 |
| 2022-02-24 | $46.20 | $46.20 | 8,280 |
| 2022-02-23 | $45.45 | $45.45 | 4,147 |
| 2022-02-22 | $46.80 | $46.80 | 6,013 |
| 2022-02-18 | $47.85 | $47.85 | 5,387 |
| 2022-02-17 | $47.55 | $47.55 | 3,967 |
| 2022-02-16 | $48.30 | $48.30 | 3,673 |
| 2022-02-15 | $46.80 | $46.80 | 4,847 |
| 2022-02-14 | $45.45 | $45.45 | 6,960 |
| 2022-02-11 | $48.00 | $48.00 | 3,887 |
| 2022-02-10 | $48.45 | $48.45 | 9,980 |
| 2022-02-09 | $48.45 | $48.45 | 2,453 |
| 2022-02-08 | $47.85 | $47.85 | 2,567 |
| 2022-02-07 | $49.20 | $49.20 | 5,460 |
| 2022-02-04 | $46.65 | $46.65 | 2,687 |
| 2022-02-03 | $45.75 | $45.75 | 3,253 |
| 2022-02-02 | $47.25 | $47.25 | 3,160 |
| 2022-02-01 | $48.30 | $48.30 | 3,893 |
| 2022-01-31 | $46.80 | $46.80 | 8,840 |
| 2022-01-28 | $46.05 | $46.05 | 5,713 |
| 2022-01-27 | $44.10 | $44.10 | 9,447 |
| 2022-01-26 | $45.90 | $45.90 | 8,640 |
| 2022-01-25 | $47.25 | $47.25 | 6,173 |
| 2022-01-24 | $47.25 | $47.25 | 21,533 |
| 2022-01-21 | $46.50 | $46.50 | 16,000 |
| 2022-01-20 | $48.60 | $48.60 | 5,667 |
| 2022-01-19 | $49.80 | $49.80 | 7,067 |
| 2022-01-18 | $50.85 | $50.85 | 7,147 |
| 2022-01-14 | $53.25 | $53.25 | 6,900 |
| 2022-01-13 | $51.45 | $51.45 | 4,287 |
| 2022-01-12 | $54.00 | $54.00 | 5,253 |
| 2022-01-11 | $56.10 | $56.10 | 8,240 |
| 2022-01-10 | $57.00 | $57.00 | 6,707 |
| 2022-01-07 | $56.10 | $56.10 | 7,340 |
| 2022-01-06 | $56.40 | $56.40 | 7,133 |
| 2022-01-05 | $57.30 | $57.30 | 10,293 |
| 2022-01-04 | $60.15 | $60.15 | 11,173 |
| 2022-01-03 | $62.85 | $62.85 | 12,480 |