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
- 1980-03-17 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 | $21.68 | $28.10 | 380,500 |
| 2022-12-29 | $21.58 | $27.97 | 499,100 |
| 2022-12-28 | $21.63 | $28.03 | 297,900 |
| 2022-12-27 | $22.01 | $28.52 | 242,600 |
| 2022-12-23 | $22.09 | $28.63 | 344,400 |
| 2022-12-22 | $22.11 | $28.65 | 511,600 |
| 2022-12-21 | $22.18 | $28.74 | 436,000 |
| 2022-12-20 | $22.41 | $29.04 | 682,500 |
| 2022-12-19 | $22.16 | $28.72 | 293,600 |
| 2022-12-16 | $22.18 | $28.74 | 839,600 |
| 2022-12-15 | $22.36 | $28.98 | 293,700 |
| 2022-12-14 | $22.78 | $29.52 | 401,200 |
| 2022-12-13 | $22.64 | $29.34 | 360,100 |
| 2022-12-12 | $22.55 | $29.22 | 460,600 |
| 2022-12-09 | $22.73 | $29.46 | 200,300 |
| 2022-12-08 | $22.57 | $29.25 | 312,200 |
| 2022-12-07 | $22.48 | $29.13 | 222,500 |
| 2022-12-06 | $22.51 | $29.17 | 350,400 |
| 2022-12-05 | $22.42 | $29.06 | 345,000 |
| 2022-12-02 | $23.01 | $29.82 | 319,500 |
| 2022-12-01 | $23.34 | $30.25 | 161,500 |
| 2022-11-30 | $23.36 | $30.27 | 376,300 |
| 2022-11-29 | $22.93 | $29.72 | 273,900 |
| 2022-11-28 | $22.83 | $29.59 | 196,200 |
| 2022-11-25 | $23.00 | $29.81 | 84,000 |
| 2022-11-23 | $23.05 | $29.87 | 219,700 |
| 2022-11-22 | $22.90 | $29.68 | 345,600 |
| 2022-11-21 | $22.47 | $29.12 | 169,900 |
| 2022-11-18 | $22.79 | $29.54 | 155,500 |
| 2022-11-17 | $22.47 | $29.12 | 185,800 |
| 2022-11-16 | $22.37 | $28.99 | 318,100 |
| 2022-11-15 | $22.43 | $29.07 | 303,700 |
| 2022-11-14 | $22.52 | $29.19 | 361,900 |
| 2022-11-11 | $22.76 | $29.50 | 399,900 |
| 2022-11-10 | $22.67 | $29.38 | 549,800 |
| 2022-11-09 | $21.80 | $28.25 | 465,100 |
| 2022-11-08 | $21.95 | $28.45 | 550,700 |
| 2022-11-07 | $21.81 | $28.27 | 295,300 |
| 2022-11-04 | $21.55 | $27.93 | 397,300 |
| 2022-11-03 | $20.85 | $27.02 | 563,100 |
| 2022-11-02 | $21.18 | $27.45 | 375,300 |
| 2022-11-01 | $21.40 | $27.73 | 444,300 |
| 2022-10-31 | $21.21 | $27.49 | 402,300 |
| 2022-10-28 | $21.26 | $27.55 | 537,700 |
| 2022-10-27 | $21.38 | $27.71 | 435,200 |
| 2022-10-26 | $21.32 | $27.63 | 1,339,900 |
| 2022-10-25 | $23.02 | $29.83 | 340,600 |
| 2022-10-24 | $22.52 | $29.19 | 296,300 |
| 2022-10-21 | $22.53 | $29.20 | 306,800 |
| 2022-10-20 | $22.05 | $28.58 | 376,200 |
| 2022-10-19 | $22.01 | $28.52 | 333,600 |
| 2022-10-18 | $22.19 | $28.76 | 348,700 |
| 2022-10-17 | $22.09 | $28.63 | 340,900 |
| 2022-10-14 | $21.86 | $28.33 | 454,100 |
| 2022-10-13 | $22.23 | $28.81 | 463,200 |
| 2022-10-12 | $21.98 | $28.49 | 339,500 |
| 2022-10-11 | $22.07 | $28.60 | 333,400 |
| 2022-10-10 | $22.55 | $29.22 | 315,500 |
| 2022-10-07 | $22.65 | $29.35 | 214,800 |
| 2022-10-06 | $22.90 | $29.68 | 330,700 |
| 2022-10-05 | $22.86 | $29.63 | 245,500 |
| 2022-10-04 | $22.82 | $29.57 | 566,100 |
| 2022-10-03 | $22.15 | $28.71 | 325,500 |
| 2022-09-30 | $21.80 | $28.25 | 441,100 |
| 2022-09-29 | $22.01 | $28.52 | 623,400 |
| 2022-09-28 | $21.82 | $28.28 | 4,005,400 |
| 2022-09-27 | $21.67 | $28.08 | 1,185,900 |
| 2022-09-26 | $22.05 | $28.58 | 684,300 |
| 2022-09-23 | $22.42 | $29.06 | 218,200 |
| 2022-09-22 | $22.73 | $29.46 | 262,500 |
| 2022-09-21 | $22.71 | $29.43 | 258,700 |
| 2022-09-20 | $22.99 | $29.79 | 248,900 |
| 2022-09-19 | $23.11 | $29.95 | 163,600 |
| 2022-09-16 | $23.03 | $29.85 | 243,800 |
| 2022-09-15 | $22.83 | $29.59 | 340,000 |
| 2022-09-14 | $22.84 | $29.60 | 263,200 |
| 2022-09-13 | $22.53 | $29.20 | 237,400 |
| 2022-09-12 | $23.29 | $30.18 | 208,300 |
| 2022-09-09 | $23.15 | $30.00 | 146,400 |
| 2022-09-08 | $22.85 | $29.61 | 348,100 |
| 2022-09-07 | $22.62 | $29.32 | 278,100 |
| 2022-09-06 | $22.87 | $29.64 | 235,100 |
| 2022-09-02 | $23.12 | $29.96 | 352,400 |
| 2022-09-01 | $23.39 | $30.31 | 227,800 |
| 2022-08-31 | $23.88 | $30.95 | 332,800 |
| 2022-08-30 | $24.57 | $31.84 | 138,900 |
| 2022-08-29 | $24.47 | $31.71 | 167,100 |
| 2022-08-26 | $24.72 | $32.04 | 174,500 |
| 2022-08-25 | $25.23 | $32.70 | 245,400 |
| 2022-08-24 | $25.07 | $32.49 | 257,500 |
| 2022-08-23 | $25.11 | $32.54 | 198,000 |
| 2022-08-22 | $25.28 | $32.76 | 175,100 |
| 2022-08-19 | $25.54 | $33.10 | 121,000 |
| 2022-08-18 | $25.65 | $33.24 | 166,100 |
| 2022-08-17 | $25.67 | $33.27 | 159,800 |
| 2022-08-16 | $25.51 | $33.06 | 298,400 |
| 2022-08-15 | $25.70 | $33.31 | 142,100 |
| 2022-08-12 | $25.78 | $33.41 | 105,500 |
| 2022-08-11 | $25.57 | $33.14 | 165,700 |
| 2022-08-10 | $25.49 | $33.03 | 267,700 |
| 2022-08-09 | $24.75 | $32.08 | 164,000 |
| 2022-08-08 | $24.81 | $32.15 | 250,500 |
| 2022-08-05 | $24.32 | $31.52 | 236,500 |
| 2022-08-04 | $23.90 | $30.97 | 154,500 |
| 2022-08-03 | $23.85 | $30.91 | 237,900 |
| 2022-08-02 | $23.49 | $30.44 | 178,900 |
| 2022-08-01 | $23.72 | $30.74 | 211,000 |
| 2022-07-29 | $23.68 | $30.69 | 208,300 |
| 2022-07-28 | $23.56 | $30.53 | 295,000 |
| 2022-07-27 | $23.24 | $30.12 | 498,700 |
| 2022-07-26 | $22.97 | $29.77 | 515,000 |
| 2022-07-25 | $23.82 | $30.87 | 275,600 |
| 2022-07-22 | $23.59 | $30.57 | 248,900 |
| 2022-07-21 | $23.38 | $30.30 | 158,600 |
| 2022-07-20 | $23.09 | $29.92 | 227,400 |
| 2022-07-19 | $22.97 | $29.77 | 248,700 |
| 2022-07-18 | $22.51 | $29.17 | 240,300 |
| 2022-07-15 | $22.62 | $29.32 | 314,300 |
| 2022-07-14 | $22.41 | $29.04 | 188,200 |
| 2022-07-13 | $22.65 | $29.35 | 161,700 |
| 2022-07-12 | $22.95 | $29.74 | 202,600 |
| 2022-07-11 | $22.93 | $29.72 | 203,300 |
| 2022-07-08 | $22.93 | $29.72 | 210,900 |
| 2022-07-07 | $22.96 | $29.76 | 289,800 |
| 2022-07-06 | $22.72 | $29.44 | 613,500 |
| 2022-07-05 | $22.68 | $29.39 | 320,800 |
| 2022-07-01 | $23.07 | $29.90 | 374,300 |
| 2022-06-30 | $22.71 | $29.43 | 195,200 |
| 2022-06-29 | $22.71 | $29.43 | 238,400 |
| 2022-06-28 | $23.50 | $30.46 | 290,000 |
| 2022-06-27 | $23.71 | $30.16 | 217,200 |
| 2022-06-24 | $23.64 | $30.07 | 180,600 |
| 2022-06-23 | $23.65 | $30.08 | 275,600 |
| 2022-06-22 | $23.69 | $30.13 | 279,700 |
| 2022-06-21 | $23.94 | $30.45 | 305,700 |
| 2022-06-17 | $23.85 | $30.34 | 451,100 |
| 2022-06-16 | $24.19 | $30.77 | 336,300 |
| 2022-06-15 | $24.39 | $31.03 | 365,000 |
| 2022-06-14 | $23.94 | $30.45 | 189,300 |
| 2022-06-13 | $24.11 | $30.67 | 382,600 |
| 2022-06-10 | $24.58 | $31.27 | 207,100 |
| 2022-06-09 | $24.93 | $31.71 | 264,400 |
| 2022-06-08 | $25.26 | $32.13 | 235,900 |
| 2022-06-07 | $25.50 | $32.44 | 186,600 |
| 2022-06-06 | $25.40 | $32.31 | 223,400 |
| 2022-06-03 | $25.22 | $32.08 | 315,900 |
| 2022-06-02 | $25.56 | $32.51 | 277,600 |
| 2022-06-01 | $25.49 | $32.42 | 260,400 |
| 2022-05-31 | $25.39 | $32.30 | 645,300 |
| 2022-05-27 | $25.73 | $32.73 | 201,500 |
| 2022-05-26 | $25.57 | $32.53 | 237,300 |
| 2022-05-25 | $25.21 | $32.07 | 590,500 |
| 2022-05-24 | $25.35 | $32.25 | 426,200 |
| 2022-05-23 | $25.23 | $32.09 | 244,800 |
| 2022-05-20 | $25.03 | $31.84 | 238,100 |
| 2022-05-19 | $25.05 | $31.86 | 259,100 |
| 2022-05-18 | $24.72 | $31.44 | 282,300 |
| 2022-05-17 | $24.91 | $31.69 | 313,900 |
| 2022-05-16 | $24.57 | $31.25 | 407,900 |
| 2022-05-13 | $24.58 | $31.27 | 246,800 |
| 2022-05-12 | $24.64 | $31.34 | 657,400 |
| 2022-05-11 | $24.01 | $30.54 | 451,300 |
| 2022-05-10 | $23.93 | $30.44 | 304,000 |
| 2022-05-09 | $23.52 | $29.92 | 429,200 |
| 2022-05-06 | $23.18 | $29.49 | 369,300 |
| 2022-05-05 | $22.89 | $29.12 | 466,700 |
| 2022-05-04 | $23.35 | $29.70 | 209,000 |
| 2022-05-03 | $22.90 | $29.13 | 181,300 |
| 2022-05-02 | $22.79 | $28.99 | 388,900 |
| 2022-04-29 | $22.98 | $29.23 | 219,700 |
| 2022-04-28 | $23.19 | $29.50 | 271,400 |
| 2022-04-27 | $22.70 | $28.88 | 409,500 |
| 2022-04-26 | $22.68 | $28.85 | 453,000 |
| 2022-04-25 | $23.32 | $29.66 | 293,300 |
| 2022-04-22 | $23.15 | $29.45 | 229,400 |
| 2022-04-21 | $23.38 | $29.74 | 377,500 |
| 2022-04-20 | $24.58 | $31.27 | 250,100 |
| 2022-04-19 | $24.02 | $30.55 | 176,400 |
| 2022-04-18 | $23.92 | $30.43 | 180,500 |
| 2022-04-14 | $24.13 | $30.69 | 261,600 |
| 2022-04-13 | $23.78 | $30.25 | 223,900 |
| 2022-04-12 | $23.71 | $30.16 | 166,500 |
| 2022-04-11 | $23.77 | $30.24 | 193,300 |
| 2022-04-08 | $24.23 | $30.82 | 311,500 |
| 2022-04-07 | $24.02 | $30.55 | 206,900 |
| 2022-04-06 | $23.78 | $30.25 | 185,400 |
| 2022-04-05 | $23.93 | $30.44 | 186,300 |
| 2022-04-04 | $24.43 | $31.08 | 173,600 |
| 2022-04-01 | $24.39 | $31.03 | 149,800 |
| 2022-03-31 | $24.31 | $30.92 | 208,900 |
| 2022-03-30 | $24.34 | $30.96 | 135,700 |
| 2022-03-29 | $24.45 | $31.10 | 208,300 |
| 2022-03-28 | $23.88 | $30.38 | 128,400 |
| 2022-03-25 | $23.99 | $30.52 | 147,800 |
| 2022-03-24 | $24.06 | $30.61 | 140,800 |
| 2022-03-23 | $23.67 | $30.11 | 336,500 |
| 2022-03-22 | $23.96 | $30.48 | 287,300 |
| 2022-03-21 | $24.15 | $30.72 | 203,000 |
| 2022-03-18 | $24.14 | $30.71 | 152,500 |
| 2022-03-17 | $23.97 | $30.49 | 198,700 |
| 2022-03-16 | $24.27 | $30.87 | 250,500 |
| 2022-03-15 | $23.76 | $30.22 | 221,900 |
| 2022-03-14 | $23.37 | $29.73 | 229,800 |
| 2022-03-11 | $23.12 | $29.41 | 231,200 |
| 2022-03-10 | $23.06 | $29.33 | 287,900 |
| 2022-03-09 | $22.97 | $29.22 | 303,500 |
| 2022-03-08 | $22.28 | $28.34 | 360,800 |
| 2022-03-07 | $22.20 | $28.24 | 239,900 |
| 2022-03-04 | $22.87 | $29.09 | 238,200 |
| 2022-03-03 | $22.97 | $29.22 | 249,100 |
| 2022-03-02 | $22.96 | $29.21 | 358,500 |
| 2022-03-01 | $23.25 | $29.58 | 244,900 |
| 2022-02-28 | $23.63 | $30.06 | 247,200 |
| 2022-02-25 | $23.83 | $30.31 | 185,300 |
| 2022-02-24 | $23.47 | $29.85 | 418,100 |
| 2022-02-23 | $23.70 | $30.15 | 225,100 |
| 2022-02-22 | $23.98 | $30.50 | 329,800 |
| 2022-02-18 | $24.58 | $31.27 | 177,800 |
| 2022-02-17 | $24.46 | $31.11 | 207,100 |
| 2022-02-16 | $24.70 | $31.42 | 212,600 |
| 2022-02-15 | $24.81 | $31.56 | 161,900 |
| 2022-02-14 | $24.30 | $30.91 | 232,000 |
| 2022-02-11 | $24.38 | $31.01 | 221,500 |
| 2022-02-10 | $24.55 | $31.23 | 234,100 |
| 2022-02-09 | $24.72 | $31.44 | 261,800 |
| 2022-02-08 | $24.63 | $31.33 | 162,200 |
| 2022-02-07 | $24.35 | $30.97 | 146,000 |
| 2022-02-04 | $24.08 | $30.63 | 136,200 |
| 2022-02-03 | $24.23 | $30.82 | 279,600 |
| 2022-02-02 | $24.08 | $30.63 | 231,900 |
| 2022-02-01 | $23.87 | $30.36 | 219,300 |
| 2022-01-31 | $23.72 | $30.17 | 279,900 |
| 2022-01-28 | $23.36 | $29.71 | 344,100 |
| 2022-01-27 | $23.91 | $30.41 | 312,100 |
| 2022-01-26 | $24.44 | $31.09 | 550,400 |
| 2022-01-25 | $25.00 | $31.80 | 542,600 |
| 2022-01-24 | $24.34 | $30.96 | 487,900 |
| 2022-01-21 | $23.89 | $30.39 | 308,300 |
| 2022-01-20 | $23.96 | $30.48 | 427,000 |
| 2022-01-19 | $23.82 | $30.30 | 237,000 |
| 2022-01-18 | $23.98 | $30.50 | 283,600 |
| 2022-01-14 | $24.41 | $31.05 | 154,100 |
| 2022-01-13 | $24.44 | $31.09 | 224,800 |
| 2022-01-12 | $24.46 | $31.11 | 197,800 |
| 2022-01-11 | $24.55 | $31.23 | 242,500 |
| 2022-01-10 | $24.14 | $30.71 | 164,800 |
| 2022-01-07 | $24.16 | $30.73 | 134,500 |
| 2022-01-06 | $24.25 | $30.85 | 262,900 |
| 2022-01-05 | $24.34 | $30.96 | 233,200 |
| 2022-01-04 | $24.38 | $31.01 | 520,300 |
| 2022-01-03 | $24.52 | $31.19 | 264,400 |