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
- 2009-07-30 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 | $30.11 | $63.98 | 7,600 |
| 2022-12-29 | $30.92 | $65.70 | 39,600 |
| 2022-12-28 | $31.49 | $66.91 | 5,100 |
| 2022-12-27 | $31.60 | $67.15 | 3,400 |
| 2022-12-23 | $31.55 | $67.04 | 2,000 |
| 2022-12-22 | $30.58 | $64.98 | 91,900 |
| 2022-12-21 | $31.35 | $66.62 | 68,300 |
| 2022-12-20 | $30.78 | $65.41 | 280,100 |
| 2022-12-19 | $30.26 | $64.30 | 61,000 |
| 2022-12-16 | $30.34 | $64.47 | 57,400 |
| 2022-12-15 | $30.01 | $63.77 | 195,800 |
| 2022-12-14 | $30.95 | $65.77 | 28,200 |
| 2022-12-13 | $32.00 | $68.00 | 201,300 |
| 2022-12-12 | $31.38 | $66.68 | 157,300 |
| 2022-12-09 | $31.69 | $67.34 | 2,200 |
| 2022-12-08 | $31.58 | $67.11 | 900 |
| 2022-12-07 | $30.83 | $65.51 | 200,600 |
| 2022-12-06 | $30.71 | $65.26 | 1,100 |
| 2022-12-05 | $31.34 | $66.60 | 4,800 |
| 2022-12-02 | $31.50 | $66.94 | 201,300 |
| 2022-12-01 | $31.50 | $66.94 | 581,000 |
| 2022-11-30 | $31.50 | $66.94 | 841,000 |
| 2022-11-29 | $30.25 | $64.28 | 22,900 |
| 2022-11-28 | $28.77 | $61.13 | 57,800 |
| 2022-11-25 | $29.12 | $61.88 | 3,400 |
| 2022-11-23 | $29.87 | $63.47 | 1,800 |
| 2022-11-22 | $28.81 | $61.22 | 101,300 |
| 2022-11-21 | $28.30 | $60.14 | 361,500 |
| 2022-11-18 | $29.30 | $62.26 | 151,100 |
| 2022-11-17 | $28.72 | $61.03 | 122,000 |
| 2022-11-16 | $29.89 | $63.51 | 532,100 |
| 2022-11-15 | $30.05 | $63.85 | 23,400 |
| 2022-11-14 | $29.00 | $61.62 | 174,100 |
| 2022-11-11 | $28.70 | $60.99 | 32,000 |
| 2022-11-10 | $26.50 | $56.31 | 245,500 |
| 2022-11-09 | $26.16 | $55.59 | 123,000 |
| 2022-11-08 | $26.80 | $56.95 | 1,500 |
| 2022-11-07 | $26.81 | $56.97 | 212,400 |
| 2022-11-04 | $25.92 | $55.08 | 501,300 |
| 2022-11-03 | $24.21 | $51.44 | 327,600 |
| 2022-11-02 | $24.35 | $51.74 | 534,100 |
| 2022-11-01 | $24.30 | $51.64 | 2,300 |
| 2022-10-31 | $24.00 | $51.00 | 372,200 |
| 2022-10-28 | $24.00 | $51.00 | 284,100 |
| 2022-10-27 | $25.76 | $54.74 | 151,900 |
| 2022-10-26 | $25.76 | $54.74 | 551,100 |
| 2022-10-25 | $24.19 | $51.40 | 139,500 |
| 2022-10-24 | $24.79 | $52.68 | 1,100 |
| 2022-10-21 | $23.74 | $50.45 | 80,100 |
| 2022-10-20 | $24.21 | $51.44 | 115,000 |
| 2022-10-19 | $24.95 | $53.02 | 18,600 |
| 2022-10-18 | $24.26 | $51.55 | 153,700 |
| 2022-10-17 | $25.53 | $54.25 | 200 |
| 2022-10-14 | $24.74 | $52.57 | 29,300 |
| 2022-10-13 | $24.90 | $52.91 | 1,500 |
| 2022-10-12 | $24.52 | $52.10 | 80,400 |
| 2022-10-11 | $25.00 | $53.12 | 198,000 |
| 2022-10-10 | $24.54 | $52.15 | 2,400 |
| 2022-10-07 | $24.54 | $52.15 | 833,800 |
| 2022-10-06 | $25.96 | $55.16 | 598,300 |
| 2022-10-05 | $26.36 | $56.01 | 721,000 |
| 2022-10-04 | $25.99 | $55.23 | 718,300 |
| 2022-10-03 | $25.50 | $54.19 | 10,200 |
| 2022-09-30 | $25.46 | $54.10 | 2,400 |
| 2022-09-29 | $24.70 | $52.49 | 300 |
| 2022-09-28 | $24.70 | $52.49 | 22,100 |
| 2022-09-27 | $24.22 | $51.47 | 448,300 |
| 2022-09-26 | $23.12 | $49.13 | 228,700 |
| 2022-09-23 | $24.37 | $51.78 | 111,600 |
| 2022-09-22 | $25.26 | $53.68 | 692,000 |
| 2022-09-21 | $25.26 | $53.68 | 593,300 |
| 2022-09-20 | $25.49 | $54.16 | 200,500 |
| 2022-09-19 | $25.00 | $53.12 | 208,400 |
| 2022-09-16 | $25.28 | $53.72 | 140,200 |
| 2022-09-15 | $25.28 | $53.72 | 82,900 |
| 2022-09-14 | $25.56 | $54.31 | 331,200 |
| 2022-09-13 | $25.56 | $54.31 | 204,000 |
| 2022-09-12 | $24.96 | $53.04 | 20,800 |
| 2022-09-09 | $24.96 | $53.04 | 39,800 |
| 2022-09-08 | $24.96 | $53.04 | 900 |
| 2022-09-07 | $24.00 | $51.00 | 343,200 |
| 2022-09-06 | $25.00 | $53.12 | 4,500 |
| 2022-09-02 | $24.72 | $52.53 | 219,500 |
| 2022-09-01 | $24.72 | $52.53 | 164,400 |
| 2022-08-31 | $28.58 | $55.42 | 200 |
| 2022-08-30 | $28.40 | $55.07 | 2,700 |
| 2022-08-29 | $29.23 | $56.68 | 7,700 |
| 2022-08-26 | $29.20 | $56.62 | 3,000 |
| 2022-08-25 | $29.75 | $57.69 | 1,000 |
| 2022-08-24 | $29.26 | $56.74 | 15,100 |
| 2022-08-23 | $28.60 | $55.46 | 12,100 |
| 2022-08-22 | $28.60 | $55.46 | 335,200 |
| 2022-08-19 | $29.00 | $56.23 | 201,800 |
| 2022-08-18 | $29.09 | $56.41 | 5,400 |
| 2022-08-17 | $28.45 | $55.17 | 5,100 |
| 2022-08-16 | $27.83 | $53.96 | 276,400 |
| 2022-08-15 | $27.04 | $52.43 | 159,800 |
| 2022-08-12 | $28.06 | $54.41 | 63,700 |
| 2022-08-11 | $28.00 | $54.29 | 281,700 |
| 2022-08-10 | $27.76 | $53.83 | 400 |
| 2022-08-09 | $26.96 | $52.28 | 212,000 |
| 2022-08-08 | $27.70 | $53.71 | 0 |
| 2022-08-05 | $27.70 | $53.71 | 179,500 |
| 2022-08-04 | $27.41 | $53.15 | 217,400 |
| 2022-08-03 | $26.22 | $50.84 | 900 |
| 2022-08-02 | $26.21 | $50.82 | 240,000 |
| 2022-08-01 | $26.21 | $50.82 | 188,700 |
| 2022-07-29 | $27.42 | $53.17 | 500 |
| 2022-07-28 | $26.48 | $51.35 | 14,100 |
| 2022-07-27 | $26.48 | $51.35 | 12,200 |
| 2022-07-26 | $26.60 | $51.58 | 222,100 |
| 2022-07-25 | $26.04 | $50.49 | 108,200 |
| 2022-07-22 | $25.45 | $49.35 | 244,100 |
| 2022-07-21 | $26.04 | $50.49 | 200,200 |
| 2022-07-20 | $25.26 | $48.98 | 539,200 |
| 2022-07-19 | $25.49 | $49.43 | 99,200 |
| 2022-07-18 | $25.76 | $49.95 | 317,400 |
| 2022-07-15 | $24.12 | $46.77 | 499,900 |
| 2022-07-14 | $23.96 | $46.46 | 25,200 |
| 2022-07-13 | $25.25 | $48.96 | 665,600 |
| 2022-07-12 | $25.14 | $48.75 | 177,700 |
| 2022-07-11 | $27.00 | $52.35 | 212,100 |
| 2022-07-08 | $27.00 | $52.35 | 0 |
| 2022-07-07 | $27.00 | $52.35 | 640,200 |
| 2022-07-06 | $25.68 | $49.79 | 300,200 |
| 2022-07-05 | $26.63 | $51.64 | 1,307,400 |
| 2022-07-01 | $26.50 | $51.38 | 79,000 |
| 2022-06-30 | $28.70 | $55.65 | 191,800 |
| 2022-06-29 | $28.88 | $56.00 | 153,600 |
| 2022-06-28 | $30.50 | $59.14 | 302,800 |
| 2022-06-27 | $29.00 | $56.23 | 504,300 |
| 2022-06-24 | $27.32 | $52.97 | 122,500 |
| 2022-06-23 | $26.98 | $52.32 | 132,700 |
| 2022-06-22 | $27.90 | $54.10 | 584,400 |
| 2022-06-21 | $28.46 | $55.19 | 400,100 |
| 2022-06-17 | $28.46 | $55.19 | 498,600 |
| 2022-06-16 | $29.24 | $56.70 | 83,100 |
| 2022-06-15 | $31.31 | $60.71 | 600,700 |
| 2022-06-14 | $29.75 | $57.69 | 81,000 |
| 2022-06-13 | $30.95 | $60.01 | 401,300 |
| 2022-06-10 | $31.73 | $61.53 | 100 |
| 2022-06-09 | $33.43 | $64.82 | 486,500 |
| 2022-06-08 | $33.81 | $65.56 | 1,198,300 |
| 2022-06-07 | $34.40 | $66.70 | 1,667,400 |
| 2022-06-06 | $33.30 | $64.57 | 569,200 |
| 2022-06-03 | $34.19 | $66.30 | 0 |
| 2022-06-02 | $34.19 | $66.30 | 300,800 |
| 2022-06-01 | $32.00 | $62.05 | 3,700 |
| 2022-05-31 | $32.15 | $62.34 | 1,200 |
| 2022-05-27 | $34.50 | $66.90 | 5,500 |
| 2022-05-26 | $29.98 | $58.13 | 1,200 |
| 2022-05-25 | $31.05 | $60.21 | 5,500 |
| 2022-05-24 | $34.35 | $66.61 | 3,300 |
| 2022-05-23 | $34.50 | $66.90 | 4,600 |
| 2022-05-20 | $32.92 | $63.83 | 300 |
| 2022-05-19 | $32.37 | $62.77 | 2,449,700 |
| 2022-05-18 | $32.00 | $62.05 | 2,600 |
| 2022-05-17 | $32.67 | $63.35 | 262,500 |
| 2022-05-16 | $32.07 | $62.19 | 600 |
| 2022-05-13 | $31.50 | $61.08 | 300 |
| 2022-05-12 | $30.67 | $59.47 | 58,800 |
| 2022-05-11 | $31.28 | $60.65 | 100 |
| 2022-05-10 | $31.40 | $60.89 | 200 |
| 2022-05-09 | $31.49 | $61.06 | 61,400 |
| 2022-05-06 | $32.67 | $63.35 | 362,300 |
| 2022-05-05 | $32.88 | $63.76 | 200,300 |
| 2022-05-04 | $33.44 | $64.84 | 70,000 |
| 2022-05-03 | $33.60 | $65.15 | 800 |
| 2022-05-02 | $33.60 | $65.15 | 6,300 |
| 2022-04-29 | $33.56 | $65.07 | 320,400 |
| 2022-04-28 | $33.85 | $65.64 | 260,100 |
| 2022-04-27 | $33.38 | $64.73 | 248,900 |
| 2022-04-26 | $32.15 | $62.34 | 676,400 |
| 2022-04-25 | $33.60 | $65.15 | 902,800 |
| 2022-04-22 | $34.05 | $66.02 | 1,915,600 |
| 2022-04-21 | $36.65 | $71.07 | 538,700 |
| 2022-04-20 | $38.23 | $74.13 | 771,000 |
| 2022-04-19 | $39.58 | $76.75 | 7,600 |
| 2022-04-18 | $39.47 | $76.53 | 16,400 |
| 2022-04-14 | $38.97 | $75.56 | 28,600 |
| 2022-04-13 | $39.17 | $75.95 | 0 |
| 2022-04-12 | $39.17 | $75.95 | 1,700 |
| 2022-04-11 | $39.00 | $75.62 | 4,400 |
| 2022-04-08 | $39.00 | $75.62 | 200 |
| 2022-04-07 | $38.52 | $74.69 | 1,200 |
| 2022-04-06 | $38.75 | $75.14 | 1,479,700 |
| 2022-04-05 | $38.65 | $74.94 | 869,800 |
| 2022-04-04 | $39.00 | $75.62 | 300 |
| 2022-04-01 | $39.00 | $75.62 | 296,200 |
| 2022-03-31 | $38.93 | $75.49 | 194,700 |
| 2022-03-30 | $37.40 | $72.52 | 1,446,000 |
| 2022-03-29 | $37.78 | $73.26 | 1,724,400 |
| 2022-03-28 | $37.74 | $73.18 | 2,272,100 |
| 2022-03-25 | $37.30 | $72.33 | 743,100 |
| 2022-03-24 | $36.88 | $71.51 | 1,057,200 |
| 2022-03-23 | $35.55 | $68.93 | 1,814,200 |
| 2022-03-22 | $35.35 | $68.55 | 1,865,800 |
| 2022-03-21 | $35.77 | $69.36 | 754,200 |
| 2022-03-18 | $34.70 | $67.28 | 651,300 |
| 2022-03-17 | $33.24 | $64.45 | 233,900 |
| 2022-03-16 | $33.25 | $64.47 | 1,746,800 |
| 2022-03-15 | $31.97 | $61.99 | 1,017,600 |
| 2022-03-14 | $32.89 | $63.78 | 1,348,200 |
| 2022-03-11 | $34.07 | $66.06 | 1,198,100 |
| 2022-03-10 | $35.45 | $68.74 | 362,600 |
| 2022-03-09 | $34.70 | $67.28 | 300,600 |
| 2022-03-08 | $36.19 | $70.17 | 1,909,900 |
| 2022-03-07 | $36.74 | $71.24 | 981,800 |
| 2022-03-04 | $35.52 | $68.87 | 895,400 |
| 2022-03-03 | $36.49 | $70.76 | 706,500 |
| 2022-03-02 | $35.97 | $69.75 | 434,000 |
| 2022-03-01 | $34.19 | $66.30 | 1,126,300 |
| 2022-02-28 | $33.68 | $65.31 | 1,071,200 |
| 2022-02-25 | $33.11 | $64.20 | 692,000 |
| 2022-02-24 | $31.03 | $60.17 | 84,800 |
| 2022-02-23 | $35.17 | $64.03 | 1,500 |
| 2022-02-22 | $34.82 | $63.39 | 8,000 |
| 2022-02-18 | $33.92 | $61.75 | 1,077,500 |
| 2022-02-17 | $33.92 | $61.75 | 2,207,400 |
| 2022-02-16 | $34.29 | $62.43 | 3,100,500 |
| 2022-02-15 | $33.80 | $61.54 | 1,962,300 |
| 2022-02-14 | $34.16 | $62.19 | 2,114,500 |
| 2022-02-11 | $34.42 | $62.66 | 928,700 |
| 2022-02-10 | $35.01 | $63.74 | 951,100 |
| 2022-02-09 | $34.34 | $62.52 | 2,414,700 |
| 2022-02-08 | $34.16 | $62.19 | 9,434,800 |
| 2022-02-07 | $33.84 | $61.61 | 5,431,600 |
| 2022-02-04 | $31.90 | $58.08 | 4,981,200 |
| 2022-02-03 | $32.99 | $60.06 | 3,188,300 |
| 2022-02-02 | $33.63 | $61.23 | 6,038,900 |
| 2022-02-01 | $32.47 | $59.11 | 6,751,800 |
| 2022-01-31 | $32.71 | $59.55 | 623,700 |
| 2022-01-28 | $31.87 | $58.02 | 1,245,300 |
| 2022-01-27 | $32.83 | $59.77 | 3,934,200 |
| 2022-01-26 | $32.22 | $58.66 | 3,221,800 |
| 2022-01-25 | $32.00 | $58.26 | 4,369,600 |
| 2022-01-24 | $32.26 | $58.73 | 6,096,600 |
| 2022-01-21 | $32.31 | $58.82 | 5,890,000 |
| 2022-01-20 | $34.14 | $62.15 | 779,900 |
| 2022-01-19 | $34.70 | $63.17 | 300,700 |
| 2022-01-18 | $33.34 | $60.70 | 249,900 |
| 2022-01-14 | $33.93 | $61.77 | 602,600 |
| 2022-01-13 | $33.88 | $61.68 | 460,300 |
| 2022-01-12 | $31.87 | $58.02 | 0 |
| 2022-01-11 | $31.87 | $58.02 | 540,400 |
| 2022-01-10 | $32.10 | $58.44 | 127,500 |
| 2022-01-07 | $30.03 | $54.67 | 274,000 |
| 2022-01-06 | $30.03 | $54.67 | 760,100 |
| 2022-01-05 | $30.03 | $54.67 | 3,010,900 |
| 2022-01-04 | $30.71 | $55.91 | 2,520,000 |
| 2022-01-03 | $30.25 | $55.07 | 800 |