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
- 2009-12-29 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 | $29.66 | $48.12 | 41,300 |
| 2022-12-29 | $29.80 | $48.34 | 39,700 |
| 2022-12-28 | $29.29 | $47.52 | 36,700 |
| 2022-12-27 | $29.56 | $47.95 | 29,400 |
| 2022-12-23 | $29.55 | $47.94 | 42,700 |
| 2022-12-22 | $29.42 | $47.73 | 74,500 |
| 2022-12-21 | $29.62 | $48.05 | 56,500 |
| 2022-12-20 | $29.48 | $47.82 | 40,000 |
| 2022-12-19 | $29.43 | $47.74 | 39,100 |
| 2022-12-16 | $29.12 | $47.24 | 70,900 |
| 2022-12-15 | $29.40 | $47.69 | 27,300 |
| 2022-12-14 | $29.66 | $48.12 | 53,200 |
| 2022-12-13 | $29.68 | $48.15 | 51,100 |
| 2022-12-12 | $29.67 | $48.13 | 96,700 |
| 2022-12-09 | $29.55 | $47.94 | 104,300 |
| 2022-12-08 | $29.25 | $47.45 | 29,000 |
| 2022-12-07 | $29.72 | $48.21 | 28,400 |
| 2022-12-06 | $29.65 | $48.10 | 61,800 |
| 2022-12-05 | $29.98 | $48.64 | 32,100 |
| 2022-12-02 | $30.05 | $48.75 | 41,700 |
| 2022-12-01 | $29.90 | $48.51 | 74,100 |
| 2022-11-30 | $30.30 | $49.15 | 39,500 |
| 2022-11-29 | $29.33 | $47.58 | 34,500 |
| 2022-11-28 | $28.75 | $46.64 | 25,100 |
| 2022-11-25 | $29.24 | $47.43 | 14,500 |
| 2022-11-23 | $29.12 | $47.24 | 49,000 |
| 2022-11-22 | $29.08 | $47.18 | 35,200 |
| 2022-11-21 | $28.68 | $46.53 | 38,500 |
| 2022-11-18 | $29.00 | $47.05 | 23,600 |
| 2022-11-17 | $28.63 | $46.44 | 34,700 |
| 2022-11-16 | $28.64 | $46.46 | 22,900 |
| 2022-11-15 | $29.22 | $47.40 | 58,000 |
| 2022-11-14 | $29.20 | $47.37 | 33,900 |
| 2022-11-11 | $29.29 | $47.52 | 31,800 |
| 2022-11-10 | $28.28 | $45.88 | 39,200 |
| 2022-11-09 | $26.61 | $43.17 | 37,800 |
| 2022-11-08 | $27.03 | $43.85 | 44,900 |
| 2022-11-07 | $27.08 | $43.93 | 53,900 |
| 2022-11-04 | $26.59 | $43.14 | 94,400 |
| 2022-11-03 | $24.85 | $40.31 | 55,200 |
| 2022-11-02 | $26.30 | $42.67 | 46,300 |
| 2022-11-01 | $26.55 | $43.07 | 97,600 |
| 2022-10-31 | $26.27 | $42.62 | 52,400 |
| 2022-10-28 | $26.64 | $43.22 | 50,100 |
| 2022-10-27 | $26.55 | $43.07 | 29,000 |
| 2022-10-26 | $26.56 | $43.09 | 52,300 |
| 2022-10-25 | $26.18 | $42.47 | 94,700 |
| 2022-10-24 | $25.78 | $41.82 | 65,700 |
| 2022-10-21 | $25.80 | $41.85 | 43,200 |
| 2022-10-20 | $25.18 | $40.85 | 80,600 |
| 2022-10-19 | $25.46 | $41.30 | 138,300 |
| 2022-10-18 | $25.69 | $41.68 | 139,600 |
| 2022-10-17 | $25.18 | $40.85 | 105,200 |
| 2022-10-14 | $24.33 | $39.47 | 92,900 |
| 2022-10-13 | $24.58 | $39.87 | 145,200 |
| 2022-10-12 | $23.68 | $38.41 | 105,500 |
| 2022-10-11 | $23.35 | $37.88 | 258,400 |
| 2022-10-10 | $23.52 | $38.16 | 115,300 |
| 2022-10-07 | $23.30 | $37.80 | 115,600 |
| 2022-10-06 | $23.61 | $38.30 | 83,100 |
| 2022-10-05 | $23.77 | $38.56 | 129,100 |
| 2022-10-04 | $24.35 | $39.50 | 381,200 |
| 2022-10-03 | $23.27 | $37.75 | 208,300 |
| 2022-09-30 | $22.64 | $36.73 | 204,600 |
| 2022-09-29 | $22.78 | $36.95 | 451,500 |
| 2022-09-28 | $23.56 | $38.22 | 147,000 |
| 2022-09-27 | $22.89 | $37.13 | 373,800 |
| 2022-09-26 | $23.10 | $37.47 | 240,400 |
| 2022-09-23 | $23.22 | $37.67 | 195,700 |
| 2022-09-22 | $24.61 | $39.92 | 69,000 |
| 2022-09-21 | $24.76 | $40.17 | 167,200 |
| 2022-09-20 | $24.89 | $40.38 | 122,900 |
| 2022-09-19 | $25.40 | $41.21 | 218,700 |
| 2022-09-16 | $24.98 | $40.52 | 118,400 |
| 2022-09-15 | $24.85 | $40.31 | 81,700 |
| 2022-09-14 | $24.92 | $40.43 | 254,300 |
| 2022-09-13 | $24.65 | $39.99 | 180,500 |
| 2022-09-12 | $25.57 | $41.48 | 212,200 |
| 2022-09-09 | $24.83 | $40.28 | 402,400 |
| 2022-09-08 | $24.27 | $39.37 | 209,200 |
| 2022-09-07 | $24.83 | $40.28 | 180,900 |
| 2022-09-06 | $23.86 | $38.71 | 138,600 |
| 2022-09-02 | $24.14 | $39.16 | 126,700 |
| 2022-09-01 | $24.44 | $39.65 | 133,100 |
| 2022-08-31 | $24.53 | $39.79 | 127,100 |
| 2022-08-30 | $24.52 | $39.78 | 489,100 |
| 2022-08-29 | $24.51 | $39.76 | 237,500 |
| 2022-08-26 | $24.19 | $39.24 | 125,800 |
| 2022-08-25 | $24.95 | $40.48 | 139,200 |
| 2022-08-24 | $24.69 | $40.05 | 111,800 |
| 2022-08-23 | $24.78 | $40.20 | 275,200 |
| 2022-08-22 | $24.18 | $39.23 | 336,300 |
| 2022-08-19 | $25.51 | $41.38 | 98,500 |
| 2022-08-18 | $26.33 | $42.71 | 49,100 |
| 2022-08-17 | $26.41 | $42.84 | 59,200 |
| 2022-08-16 | $27.02 | $43.83 | 112,500 |
| 2022-08-15 | $26.51 | $43.01 | 83,900 |
| 2022-08-12 | $27.10 | $43.96 | 80,900 |
| 2022-08-11 | $26.80 | $43.48 | 52,600 |
| 2022-08-10 | $26.89 | $43.62 | 112,700 |
| 2022-08-09 | $26.26 | $42.60 | 128,400 |
| 2022-08-08 | $26.48 | $42.96 | 74,100 |
| 2022-08-05 | $26.14 | $42.41 | 56,300 |
| 2022-08-04 | $26.04 | $42.24 | 73,000 |
| 2022-08-03 | $26.10 | $42.34 | 112,100 |
| 2022-08-02 | $27.59 | $44.76 | 51,500 |
| 2022-08-01 | $27.28 | $44.25 | 61,600 |
| 2022-07-29 | $27.30 | $44.29 | 55,900 |
| 2022-07-28 | $26.79 | $43.46 | 111,700 |
| 2022-07-27 | $26.26 | $42.60 | 96,900 |
| 2022-07-26 | $25.63 | $41.58 | 206,000 |
| 2022-07-25 | $26.70 | $43.31 | 126,800 |
| 2022-07-22 | $26.17 | $42.45 | 86,400 |
| 2022-07-21 | $26.33 | $42.71 | 89,200 |
| 2022-07-20 | $26.33 | $42.71 | 183,800 |
| 2022-07-19 | $26.82 | $43.51 | 199,700 |
| 2022-07-18 | $25.63 | $41.58 | 277,900 |
| 2022-07-15 | $25.22 | $40.91 | 82,400 |
| 2022-07-14 | $24.34 | $39.49 | 110,900 |
| 2022-07-13 | $24.58 | $39.87 | 87,100 |
| 2022-07-12 | $24.84 | $40.30 | 118,000 |
| 2022-07-11 | $24.80 | $40.23 | 126,100 |
| 2022-07-08 | $25.83 | $41.90 | 92,700 |
| 2022-07-07 | $25.40 | $41.21 | 134,300 |
| 2022-07-06 | $24.43 | $39.63 | 292,700 |
| 2022-07-05 | $24.89 | $40.38 | 138,800 |
| 2022-07-01 | $25.88 | $41.98 | 68,100 |
| 2022-06-30 | $25.79 | $41.84 | 90,800 |
| 2022-06-29 | $25.99 | $42.16 | 153,200 |
| 2022-06-28 | $26.59 | $43.14 | 142,000 |
| 2022-06-27 | $26.70 | $43.31 | 143,800 |
| 2022-06-24 | $26.70 | $43.31 | 127,100 |
| 2022-06-23 | $26.54 | $43.05 | 114,600 |
| 2022-06-22 | $27.67 | $44.89 | 78,500 |
| 2022-06-21 | $27.89 | $45.24 | 65,500 |
| 2022-06-17 | $27.16 | $44.06 | 75,000 |
| 2022-06-16 | $27.00 | $43.80 | 88,000 |
| 2022-06-15 | $27.92 | $45.29 | 81,800 |
| 2022-06-14 | $26.92 | $43.67 | 85,100 |
| 2022-06-13 | $27.06 | $43.90 | 78,500 |
| 2022-06-10 | $28.35 | $45.99 | 55,700 |
| 2022-06-09 | $29.09 | $47.19 | 64,700 |
| 2022-06-08 | $29.64 | $48.08 | 31,200 |
| 2022-06-07 | $29.62 | $48.05 | 34,200 |
| 2022-06-06 | $29.76 | $48.28 | 39,200 |
| 2022-06-03 | $29.62 | $48.05 | 107,700 |
| 2022-06-02 | $30.29 | $49.14 | 34,800 |
| 2022-06-01 | $29.33 | $47.58 | 52,300 |
| 2022-05-31 | $29.03 | $47.09 | 58,800 |
| 2022-05-27 | $29.00 | $47.05 | 58,300 |
| 2022-05-26 | $28.85 | $46.80 | 47,100 |
| 2022-05-25 | $28.33 | $45.96 | 86,300 |
| 2022-05-24 | $28.23 | $45.80 | 93,100 |
| 2022-05-23 | $27.92 | $45.29 | 126,200 |
| 2022-05-20 | $27.43 | $44.50 | 54,900 |
| 2022-05-19 | $27.59 | $44.76 | 58,700 |
| 2022-05-18 | $26.93 | $43.69 | 42,000 |
| 2022-05-17 | $27.86 | $45.20 | 64,600 |
| 2022-05-16 | $27.18 | $44.09 | 81,600 |
| 2022-05-13 | $26.92 | $43.67 | 75,700 |
| 2022-05-12 | $26.25 | $42.58 | 96,400 |
| 2022-05-11 | $28.90 | $43.48 | 130,100 |
| 2022-05-10 | $27.98 | $42.10 | 119,500 |
| 2022-05-09 | $27.50 | $41.38 | 76,400 |
| 2022-05-06 | $27.90 | $41.98 | 142,500 |
| 2022-05-05 | $27.49 | $41.36 | 136,200 |
| 2022-05-04 | $28.78 | $43.30 | 78,300 |
| 2022-05-03 | $28.04 | $42.19 | 87,000 |
| 2022-05-02 | $27.25 | $41.00 | 125,700 |
| 2022-04-29 | $27.17 | $40.88 | 67,000 |
| 2022-04-28 | $27.66 | $41.62 | 87,700 |
| 2022-04-27 | $26.88 | $40.44 | 62,500 |
| 2022-04-26 | $26.86 | $40.41 | 106,700 |
| 2022-04-25 | $28.10 | $42.28 | 97,600 |
| 2022-04-22 | $28.36 | $42.67 | 69,100 |
| 2022-04-21 | $28.55 | $42.96 | 44,400 |
| 2022-04-20 | $28.60 | $43.03 | 51,800 |
| 2022-04-19 | $28.30 | $42.58 | 167,600 |
| 2022-04-18 | $27.20 | $40.92 | 68,500 |
| 2022-04-14 | $27.36 | $41.17 | 64,200 |
| 2022-04-13 | $27.69 | $41.66 | 115,600 |
| 2022-04-12 | $27.23 | $40.97 | 132,800 |
| 2022-04-11 | $27.27 | $41.03 | 74,700 |
| 2022-04-08 | $27.76 | $41.77 | 62,100 |
| 2022-04-07 | $27.81 | $41.84 | 62,900 |
| 2022-04-06 | $27.74 | $41.74 | 103,500 |
| 2022-04-05 | $28.31 | $42.60 | 86,100 |
| 2022-04-04 | $29.29 | $44.07 | 86,400 |
| 2022-04-01 | $29.22 | $43.96 | 83,500 |
| 2022-03-31 | $28.80 | $43.33 | 85,200 |
| 2022-03-30 | $29.87 | $44.94 | 101,000 |
| 2022-03-29 | $30.57 | $46.00 | 122,000 |
| 2022-03-28 | $29.00 | $43.63 | 77,600 |
| 2022-03-25 | $28.75 | $43.26 | 80,500 |
| 2022-03-24 | $28.89 | $43.47 | 70,300 |
| 2022-03-23 | $28.53 | $42.93 | 68,100 |
| 2022-03-22 | $29.18 | $43.90 | 125,700 |
| 2022-03-21 | $28.44 | $42.79 | 80,100 |
| 2022-03-18 | $28.13 | $42.32 | 90,600 |
| 2022-03-17 | $28.42 | $42.76 | 161,200 |
| 2022-03-16 | $28.97 | $43.59 | 132,800 |
| 2022-03-15 | $27.55 | $41.45 | 315,600 |
| 2022-03-14 | $27.13 | $40.82 | 227,700 |
| 2022-03-11 | $26.24 | $39.48 | 238,900 |
| 2022-03-10 | $26.61 | $40.04 | 218,200 |
| 2022-03-09 | $28.05 | $42.20 | 193,500 |
| 2022-03-08 | $26.51 | $39.89 | 378,800 |
| 2022-03-07 | $25.17 | $37.87 | 281,700 |
| 2022-03-04 | $26.61 | $40.04 | 195,500 |
| 2022-03-03 | $28.45 | $42.81 | 197,600 |
| 2022-03-02 | $29.85 | $44.91 | 115,800 |
| 2022-03-01 | $30.43 | $45.78 | 141,800 |
| 2022-02-28 | $31.88 | $47.97 | 100,000 |
| 2022-02-25 | $33.27 | $50.06 | 81,800 |
| 2022-02-24 | $32.55 | $48.97 | 110,000 |
| 2022-02-23 | $34.26 | $51.55 | 40,900 |
| 2022-02-22 | $34.31 | $51.62 | 45,700 |
| 2022-02-18 | $36.08 | $54.29 | 32,400 |
| 2022-02-17 | $36.12 | $54.35 | 30,300 |
| 2022-02-16 | $35.92 | $54.05 | 20,700 |
| 2022-02-15 | $35.90 | $54.01 | 46,900 |
| 2022-02-14 | $34.84 | $52.42 | 56,800 |
| 2022-02-11 | $35.45 | $53.34 | 30,700 |
| 2022-02-10 | $35.22 | $52.99 | 33,100 |
| 2022-02-09 | $35.70 | $53.71 | 36,500 |
| 2022-02-08 | $34.39 | $51.74 | 48,900 |
| 2022-02-07 | $34.31 | $51.62 | 25,400 |
| 2022-02-04 | $34.48 | $51.88 | 35,600 |
| 2022-02-03 | $35.59 | $53.55 | 39,100 |
| 2022-02-02 | $35.45 | $53.34 | 34,800 |
| 2022-02-01 | $35.53 | $53.46 | 26,800 |
| 2022-01-31 | $35.05 | $52.74 | 34,200 |
| 2022-01-28 | $34.58 | $52.03 | 53,300 |
| 2022-01-27 | $34.82 | $52.39 | 37,700 |
| 2022-01-26 | $35.14 | $52.87 | 113,100 |
| 2022-01-25 | $34.81 | $52.37 | 44,200 |
| 2022-01-24 | $35.23 | $53.01 | 88,500 |
| 2022-01-21 | $35.73 | $53.76 | 39,400 |
| 2022-01-20 | $36.22 | $54.50 | 58,900 |
| 2022-01-19 | $37.00 | $55.67 | 58,200 |
| 2022-01-18 | $37.45 | $56.35 | 88,400 |
| 2022-01-14 | $37.99 | $57.16 | 41,500 |
| 2022-01-13 | $37.43 | $56.32 | 40,700 |
| 2022-01-12 | $37.39 | $56.26 | 124,300 |
| 2022-01-11 | $37.32 | $56.15 | 45,700 |
| 2022-01-10 | $36.89 | $55.50 | 51,300 |
| 2022-01-07 | $36.26 | $54.56 | 35,400 |
| 2022-01-06 | $36.32 | $54.65 | 109,300 |
| 2022-01-05 | $35.79 | $53.85 | 70,000 |
| 2022-01-04 | $35.59 | $53.55 | 54,400 |
| 2022-01-03 | $34.56 | $52.00 | 47,300 |