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
- 1996-11-18 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 | $19.98 | $58.67 | 178,300 |
| 2022-12-29 | $20.38 | $59.84 | 156,400 |
| 2022-12-28 | $20.08 | $58.96 | 203,800 |
| 2022-12-27 | $20.22 | $59.37 | 108,100 |
| 2022-12-23 | $20.11 | $59.05 | 103,500 |
| 2022-12-22 | $20.19 | $59.28 | 219,200 |
| 2022-12-21 | $20.31 | $59.64 | 195,400 |
| 2022-12-20 | $20.13 | $59.11 | 162,800 |
| 2022-12-19 | $20.10 | $59.02 | 174,600 |
| 2022-12-16 | $20.08 | $58.96 | 195,200 |
| 2022-12-15 | $20.23 | $59.40 | 448,400 |
| 2022-12-14 | $20.44 | $60.02 | 321,700 |
| 2022-12-13 | $20.36 | $59.78 | 318,900 |
| 2022-12-12 | $20.20 | $59.31 | 309,600 |
| 2022-12-09 | $20.27 | $59.52 | 396,900 |
| 2022-12-08 | $20.28 | $59.55 | 290,500 |
| 2022-12-07 | $20.37 | $59.81 | 124,100 |
| 2022-12-06 | $20.30 | $59.61 | 121,800 |
| 2022-12-05 | $20.49 | $60.16 | 262,900 |
| 2022-12-02 | $20.73 | $60.87 | 154,200 |
| 2022-12-01 | $20.64 | $60.61 | 794,200 |
| 2022-11-30 | $20.42 | $59.96 | 342,000 |
| 2022-11-29 | $20.18 | $59.25 | 337,600 |
| 2022-11-28 | $20.32 | $59.67 | 332,000 |
| 2022-11-25 | $20.63 | $60.58 | 224,500 |
| 2022-11-23 | $20.44 | $60.02 | 221,800 |
| 2022-11-22 | $20.29 | $59.58 | 188,000 |
| 2022-11-21 | $20.08 | $58.96 | 591,600 |
| 2022-11-18 | $20.03 | $58.81 | 694,400 |
| 2022-11-17 | $19.71 | $57.87 | 245,100 |
| 2022-11-16 | $19.71 | $57.87 | 251,000 |
| 2022-11-15 | $19.57 | $57.46 | 557,800 |
| 2022-11-14 | $19.46 | $57.14 | 317,200 |
| 2022-11-11 | $19.55 | $57.40 | 300,900 |
| 2022-11-10 | $19.90 | $58.43 | 208,200 |
| 2022-11-09 | $19.69 | $57.82 | 178,600 |
| 2022-11-08 | $19.80 | $58.14 | 168,200 |
| 2022-11-07 | $19.72 | $57.90 | 242,200 |
| 2022-11-04 | $19.56 | $57.43 | 466,900 |
| 2022-11-03 | $18.94 | $55.61 | 634,600 |
| 2022-11-02 | $19.21 | $56.41 | 220,100 |
| 2022-11-01 | $19.25 | $56.52 | 384,200 |
| 2022-10-31 | $18.95 | $55.64 | 481,700 |
| 2022-10-28 | $19.33 | $56.76 | 953,100 |
| 2022-10-27 | $18.52 | $54.38 | 125,000 |
| 2022-10-26 | $18.72 | $54.97 | 199,300 |
| 2022-10-25 | $18.49 | $54.29 | 305,800 |
| 2022-10-24 | $18.09 | $53.12 | 471,200 |
| 2022-10-21 | $17.96 | $52.74 | 462,900 |
| 2022-10-20 | $17.77 | $52.18 | 275,500 |
| 2022-10-19 | $17.90 | $52.56 | 683,900 |
| 2022-10-18 | $17.86 | $52.44 | 301,600 |
| 2022-10-17 | $17.84 | $52.38 | 1,375,400 |
| 2022-10-14 | $17.25 | $50.65 | 822,000 |
| 2022-10-13 | $17.22 | $50.56 | 407,100 |
| 2022-10-12 | $17.10 | $50.21 | 795,900 |
| 2022-10-11 | $17.16 | $50.39 | 409,200 |
| 2022-10-10 | $17.27 | $50.71 | 446,300 |
| 2022-10-07 | $17.21 | $50.53 | 551,300 |
| 2022-10-06 | $17.38 | $51.03 | 407,000 |
| 2022-10-05 | $17.91 | $52.59 | 360,100 |
| 2022-10-04 | $18.42 | $54.09 | 1,965,500 |
| 2022-10-03 | $17.63 | $51.77 | 462,000 |
| 2022-09-30 | $17.06 | $50.09 | 514,100 |
| 2022-09-29 | $17.36 | $50.97 | 1,098,600 |
| 2022-09-28 | $17.51 | $51.41 | 463,800 |
| 2022-09-27 | $17.09 | $50.18 | 1,027,900 |
| 2022-09-26 | $17.27 | $50.71 | 556,200 |
| 2022-09-23 | $17.85 | $52.41 | 580,500 |
| 2022-09-22 | $18.41 | $54.06 | 455,300 |
| 2022-09-21 | $18.31 | $53.76 | 471,800 |
| 2022-09-20 | $18.72 | $54.97 | 462,600 |
| 2022-09-19 | $19.21 | $56.41 | 1,575,000 |
| 2022-09-16 | $19.01 | $55.82 | 908,900 |
| 2022-09-15 | $19.10 | $56.08 | 204,600 |
| 2022-09-14 | $19.17 | $56.29 | 338,600 |
| 2022-09-13 | $19.14 | $56.20 | 228,000 |
| 2022-09-12 | $19.66 | $57.73 | 485,700 |
| 2022-09-09 | $19.66 | $57.73 | 1,930,100 |
| 2022-09-08 | $18.82 | $55.26 | 1,064,400 |
| 2022-09-07 | $18.98 | $55.73 | 491,100 |
| 2022-09-06 | $18.66 | $54.79 | 374,500 |
| 2022-09-02 | $18.59 | $54.59 | 317,600 |
| 2022-09-01 | $18.82 | $55.26 | 916,900 |
| 2022-08-31 | $18.93 | $55.58 | 366,800 |
| 2022-08-30 | $18.91 | $55.53 | 805,200 |
| 2022-08-29 | $18.90 | $55.50 | 563,600 |
| 2022-08-26 | $18.57 | $54.53 | 326,100 |
| 2022-08-25 | $18.94 | $55.61 | 215,800 |
| 2022-08-24 | $18.75 | $55.06 | 262,400 |
| 2022-08-23 | $18.76 | $55.08 | 379,000 |
| 2022-08-22 | $18.91 | $55.53 | 1,003,100 |
| 2022-08-19 | $18.93 | $55.58 | 104,400 |
| 2022-08-18 | $19.02 | $55.85 | 186,300 |
| 2022-08-17 | $19.22 | $56.44 | 195,700 |
| 2022-08-16 | $19.45 | $57.11 | 310,200 |
| 2022-08-15 | $19.06 | $55.97 | 154,000 |
| 2022-08-12 | $19.22 | $56.44 | 136,100 |
| 2022-08-11 | $19.49 | $57.23 | 189,400 |
| 2022-08-10 | $19.40 | $56.96 | 144,400 |
| 2022-08-09 | $19.32 | $56.73 | 355,500 |
| 2022-08-08 | $19.07 | $56.00 | 158,700 |
| 2022-08-05 | $19.19 | $56.35 | 180,700 |
| 2022-08-04 | $19.04 | $55.91 | 90,700 |
| 2022-08-03 | $18.96 | $55.67 | 478,900 |
| 2022-08-02 | $19.18 | $56.32 | 556,700 |
| 2022-08-01 | $19.16 | $56.26 | 210,000 |
| 2022-07-29 | $19.07 | $56.00 | 416,900 |
| 2022-07-28 | $18.78 | $55.14 | 182,500 |
| 2022-07-27 | $19.03 | $55.88 | 162,200 |
| 2022-07-26 | $18.37 | $53.94 | 271,800 |
| 2022-07-25 | $18.65 | $54.76 | 225,600 |
| 2022-07-22 | $18.55 | $54.47 | 221,300 |
| 2022-07-21 | $19.20 | $56.38 | 227,200 |
| 2022-07-20 | $19.20 | $56.38 | 251,400 |
| 2022-07-19 | $19.67 | $57.76 | 762,500 |
| 2022-07-18 | $19.23 | $56.47 | 862,700 |
| 2022-07-15 | $19.21 | $56.41 | 171,700 |
| 2022-07-14 | $18.86 | $55.38 | 207,400 |
| 2022-07-13 | $19.38 | $56.91 | 216,200 |
| 2022-07-12 | $19.36 | $56.85 | 254,200 |
| 2022-07-11 | $19.36 | $56.85 | 162,200 |
| 2022-07-08 | $19.61 | $57.58 | 151,700 |
| 2022-07-07 | $19.62 | $57.61 | 166,700 |
| 2022-07-06 | $19.53 | $57.35 | 239,400 |
| 2022-07-05 | $19.57 | $57.46 | 172,400 |
| 2022-07-01 | $20.15 | $59.17 | 117,100 |
| 2022-06-30 | $19.92 | $58.49 | 117,500 |
| 2022-06-29 | $19.94 | $58.55 | 135,000 |
| 2022-06-28 | $20.07 | $58.93 | 229,200 |
| 2022-06-27 | $19.97 | $58.64 | 121,100 |
| 2022-06-24 | $20.06 | $58.90 | 121,600 |
| 2022-06-23 | $19.72 | $57.90 | 138,400 |
| 2022-06-22 | $19.77 | $58.05 | 163,200 |
| 2022-06-21 | $19.37 | $56.88 | 161,100 |
| 2022-06-17 | $19.04 | $55.91 | 874,500 |
| 2022-06-16 | $18.85 | $55.35 | 391,000 |
| 2022-06-15 | $18.95 | $55.64 | 570,300 |
| 2022-06-14 | $18.64 | $54.73 | 372,400 |
| 2022-06-13 | $18.72 | $54.97 | 110,800 |
| 2022-06-10 | $19.16 | $56.26 | 233,400 |
| 2022-06-09 | $19.65 | $57.70 | 88,500 |
| 2022-06-08 | $19.99 | $58.70 | 105,200 |
| 2022-06-07 | $20.60 | $60.49 | 129,100 |
| 2022-06-06 | $20.69 | $60.75 | 89,300 |
| 2022-06-03 | $20.62 | $60.55 | 509,600 |
| 2022-06-02 | $20.60 | $60.49 | 111,000 |
| 2022-06-01 | $20.41 | $59.93 | 281,000 |
| 2022-05-31 | $20.57 | $60.40 | 192,300 |
| 2022-05-27 | $20.68 | $60.72 | 154,700 |
| 2022-05-26 | $20.32 | $59.67 | 200,800 |
| 2022-05-25 | $20.14 | $59.14 | 82,000 |
| 2022-05-24 | $20.01 | $58.76 | 197,300 |
| 2022-05-23 | $19.76 | $58.02 | 219,200 |
| 2022-05-20 | $19.29 | $56.64 | 1,920,600 |
| 2022-05-19 | $19.14 | $56.20 | 109,000 |
| 2022-05-18 | $18.81 | $55.23 | 75,400 |
| 2022-05-17 | $19.14 | $56.20 | 128,600 |
| 2022-05-16 | $18.93 | $55.58 | 156,300 |
| 2022-05-13 | $19.11 | $56.11 | 138,300 |
| 2022-05-12 | $18.52 | $54.38 | 127,300 |
| 2022-05-11 | $18.18 | $53.38 | 135,700 |
| 2022-05-10 | $18.25 | $53.59 | 152,800 |
| 2022-05-09 | $18.25 | $53.59 | 126,200 |
| 2022-05-06 | $18.21 | $53.47 | 170,500 |
| 2022-05-05 | $18.52 | $54.38 | 109,300 |
| 2022-05-04 | $18.99 | $55.76 | 109,900 |
| 2022-05-03 | $18.32 | $53.79 | 180,200 |
| 2022-05-02 | $18.26 | $53.62 | 244,400 |
| 2022-04-29 | $18.36 | $53.91 | 141,200 |
| 2022-04-28 | $18.80 | $55.20 | 223,600 |
| 2022-04-27 | $18.49 | $54.29 | 739,500 |
| 2022-04-26 | $18.26 | $53.62 | 133,000 |
| 2022-04-25 | $18.58 | $54.56 | 87,000 |
| 2022-04-22 | $18.54 | $54.44 | 94,400 |
| 2022-04-21 | $18.84 | $55.32 | 171,700 |
| 2022-04-20 | $18.78 | $55.14 | 207,200 |
| 2022-04-19 | $18.65 | $54.76 | 173,800 |
| 2022-04-18 | $18.67 | $54.82 | 211,200 |
| 2022-04-14 | $18.71 | $54.94 | 220,900 |
| 2022-04-13 | $18.83 | $55.29 | 183,100 |
| 2022-04-12 | $18.31 | $53.76 | 121,900 |
| 2022-04-11 | $18.50 | $54.32 | 248,800 |
| 2022-04-08 | $18.60 | $54.62 | 167,000 |
| 2022-04-07 | $19.21 | $54.35 | 126,100 |
| 2022-04-06 | $19.22 | $54.38 | 117,800 |
| 2022-04-05 | $19.06 | $53.93 | 123,800 |
| 2022-04-04 | $19.18 | $54.27 | 535,200 |
| 2022-04-01 | $19.04 | $53.87 | 131,300 |
| 2022-03-31 | $18.62 | $52.68 | 99,100 |
| 2022-03-30 | $19.17 | $54.24 | 110,600 |
| 2022-03-29 | $19.22 | $54.38 | 113,900 |
| 2022-03-28 | $18.89 | $53.45 | 541,200 |
| 2022-03-25 | $18.65 | $52.77 | 102,300 |
| 2022-03-24 | $18.45 | $52.20 | 91,500 |
| 2022-03-23 | $18.15 | $51.35 | 95,200 |
| 2022-03-22 | $18.41 | $52.09 | 160,800 |
| 2022-03-21 | $18.23 | $51.58 | 106,900 |
| 2022-03-18 | $18.49 | $52.31 | 178,200 |
| 2022-03-17 | $18.74 | $53.02 | 88,700 |
| 2022-03-16 | $18.55 | $52.48 | 118,900 |
| 2022-03-15 | $18.21 | $51.52 | 245,700 |
| 2022-03-14 | $17.94 | $50.76 | 157,000 |
| 2022-03-11 | $17.43 | $49.31 | 170,700 |
| 2022-03-10 | $17.42 | $49.29 | 171,800 |
| 2022-03-09 | $17.70 | $50.08 | 305,200 |
| 2022-03-08 | $16.68 | $47.19 | 496,800 |
| 2022-03-07 | $16.44 | $46.51 | 725,000 |
| 2022-03-04 | $16.85 | $47.67 | 437,000 |
| 2022-03-03 | $17.45 | $49.37 | 278,200 |
| 2022-03-02 | $17.93 | $50.73 | 303,200 |
| 2022-03-01 | $17.35 | $49.09 | 251,500 |
| 2022-02-28 | $17.90 | $50.64 | 239,700 |
| 2022-02-25 | $18.35 | $51.92 | 219,000 |
| 2022-02-24 | $17.85 | $50.50 | 353,600 |
| 2022-02-23 | $18.62 | $52.68 | 156,400 |
| 2022-02-22 | $18.86 | $53.36 | 176,000 |
| 2022-02-18 | $19.38 | $54.83 | 116,000 |
| 2022-02-17 | $19.52 | $55.23 | 148,100 |
| 2022-02-16 | $20.04 | $56.70 | 444,500 |
| 2022-02-15 | $20.04 | $56.70 | 265,100 |
| 2022-02-14 | $19.59 | $55.43 | 154,700 |
| 2022-02-11 | $19.92 | $56.36 | 116,700 |
| 2022-02-10 | $20.01 | $56.61 | 134,700 |
| 2022-02-09 | $20.30 | $57.43 | 126,500 |
| 2022-02-08 | $19.91 | $56.33 | 153,600 |
| 2022-02-07 | $19.60 | $55.45 | 115,500 |
| 2022-02-04 | $19.64 | $55.57 | 230,200 |
| 2022-02-03 | $19.80 | $56.02 | 212,300 |
| 2022-02-02 | $19.15 | $54.18 | 353,000 |
| 2022-02-01 | $19.02 | $53.81 | 195,400 |
| 2022-01-31 | $18.90 | $53.47 | 226,300 |
| 2022-01-28 | $18.76 | $53.08 | 136,600 |
| 2022-01-27 | $18.57 | $52.54 | 187,400 |
| 2022-01-26 | $18.16 | $51.38 | 274,200 |
| 2022-01-25 | $18.13 | $51.30 | 200,100 |
| 2022-01-24 | $18.10 | $51.21 | 328,300 |
| 2022-01-21 | $18.18 | $51.44 | 173,400 |
| 2022-01-20 | $18.37 | $51.97 | 218,300 |
| 2022-01-19 | $18.44 | $52.17 | 117,500 |
| 2022-01-18 | $18.11 | $51.24 | 218,200 |
| 2022-01-14 | $18.34 | $51.89 | 207,400 |
| 2022-01-13 | $18.32 | $51.83 | 231,400 |
| 2022-01-12 | $18.43 | $52.14 | 123,300 |
| 2022-01-11 | $18.16 | $51.38 | 269,500 |
| 2022-01-10 | $17.77 | $50.28 | 337,900 |
| 2022-01-07 | $18.43 | $52.14 | 151,300 |
| 2022-01-06 | $18.59 | $52.60 | 103,400 |
| 2022-01-05 | $18.53 | $52.43 | 254,800 |
| 2022-01-04 | $18.68 | $52.85 | 132,200 |
| 2022-01-03 | $18.73 | $52.99 | 154,800 |