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
- 2001-09-19 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 | $27.50 | $35.13 | 3,600 |
| 2022-12-29 | $27.50 | $35.13 | 5,300 |
| 2022-12-28 | $27.50 | $35.13 | 0 |
| 2022-12-27 | $27.50 | $35.13 | 0 |
| 2022-12-23 | $27.50 | $35.13 | 2,300 |
| 2022-12-22 | $27.50 | $35.13 | 0 |
| 2022-12-21 | $27.50 | $35.13 | 0 |
| 2022-12-20 | $27.50 | $35.13 | 200 |
| 2022-12-19 | $27.99 | $35.75 | 900 |
| 2022-12-16 | $28.39 | $36.27 | 800 |
| 2022-12-15 | $28.36 | $36.23 | 100 |
| 2022-12-14 | $28.37 | $36.24 | 0 |
| 2022-12-13 | $28.37 | $36.24 | 300 |
| 2022-12-12 | $28.40 | $36.28 | 3,300 |
| 2022-12-09 | $28.61 | $36.55 | 0 |
| 2022-12-08 | $28.61 | $36.55 | 200 |
| 2022-12-07 | $28.61 | $36.55 | 1,000 |
| 2022-12-06 | $28.63 | $36.57 | 0 |
| 2022-12-05 | $28.63 | $36.57 | 200 |
| 2022-12-02 | $28.95 | $36.98 | 1,000 |
| 2022-12-01 | $29.11 | $37.18 | 4,700 |
| 2022-11-30 | $29.68 | $37.91 | 500 |
| 2022-11-29 | $29.71 | $37.95 | 0 |
| 2022-11-28 | $29.71 | $37.95 | 0 |
| 2022-11-25 | $29.71 | $37.95 | 0 |
| 2022-11-23 | $29.71 | $37.95 | 0 |
| 2022-11-22 | $29.71 | $37.95 | 500 |
| 2022-11-21 | $29.74 | $37.99 | 600 |
| 2022-11-18 | $29.80 | $38.07 | 0 |
| 2022-11-17 | $29.80 | $38.07 | 0 |
| 2022-11-16 | $29.80 | $38.07 | 800 |
| 2022-11-15 | $29.99 | $38.31 | 100 |
| 2022-11-14 | $29.99 | $38.31 | 0 |
| 2022-11-11 | $29.99 | $38.31 | 1,900 |
| 2022-11-10 | $29.75 | $38.00 | 0 |
| 2022-11-09 | $29.75 | $38.00 | 0 |
| 2022-11-08 | $29.75 | $38.00 | 0 |
| 2022-11-07 | $29.75 | $38.00 | 100 |
| 2022-11-04 | $30.00 | $38.12 | 0 |
| 2022-11-03 | $30.00 | $38.12 | 400 |
| 2022-11-02 | $30.27 | $38.46 | 0 |
| 2022-11-01 | $30.27 | $38.46 | 0 |
| 2022-10-31 | $30.27 | $38.46 | 7,600 |
| 2022-10-28 | $30.25 | $38.43 | 900 |
| 2022-10-27 | $30.33 | $38.54 | 500 |
| 2022-10-26 | $30.43 | $38.66 | 0 |
| 2022-10-25 | $30.43 | $38.66 | 0 |
| 2022-10-24 | $30.43 | $38.66 | 0 |
| 2022-10-21 | $30.43 | $38.66 | 0 |
| 2022-10-20 | $30.43 | $38.66 | 0 |
| 2022-10-19 | $30.43 | $38.66 | 300 |
| 2022-10-18 | $30.50 | $38.75 | 0 |
| 2022-10-17 | $30.50 | $38.75 | 0 |
| 2022-10-14 | $30.50 | $38.75 | 700 |
| 2022-10-13 | $30.70 | $39.01 | 0 |
| 2022-10-12 | $30.70 | $39.01 | 100 |
| 2022-10-11 | $30.70 | $39.01 | 0 |
| 2022-10-10 | $30.70 | $39.01 | 0 |
| 2022-10-07 | $30.70 | $39.01 | 200 |
| 2022-10-06 | $30.70 | $39.01 | 0 |
| 2022-10-05 | $30.70 | $39.01 | 600 |
| 2022-10-04 | $31.25 | $39.71 | 0 |
| 2022-10-03 | $31.25 | $39.71 | 0 |
| 2022-09-30 | $31.25 | $39.71 | 0 |
| 2022-09-29 | $31.25 | $39.71 | 0 |
| 2022-09-28 | $31.25 | $39.71 | 0 |
| 2022-09-27 | $31.25 | $39.71 | 0 |
| 2022-09-26 | $31.25 | $39.71 | 0 |
| 2022-09-23 | $31.25 | $39.71 | 2,500 |
| 2022-09-22 | $31.00 | $39.39 | 3,200 |
| 2022-09-21 | $31.00 | $39.39 | 1,300 |
| 2022-09-20 | $31.00 | $39.39 | 100 |
| 2022-09-19 | $31.50 | $40.02 | 200 |
| 2022-09-16 | $31.50 | $40.02 | 0 |
| 2022-09-15 | $31.50 | $40.02 | 0 |
| 2022-09-14 | $31.50 | $40.02 | 0 |
| 2022-09-13 | $31.50 | $40.02 | 27,400 |
| 2022-09-12 | $31.60 | $40.15 | 0 |
| 2022-09-09 | $31.60 | $40.15 | 600 |
| 2022-09-08 | $31.70 | $40.28 | 0 |
| 2022-09-07 | $31.70 | $40.28 | 9,700 |
| 2022-09-06 | $31.40 | $39.90 | 2,300 |
| 2022-09-02 | $31.50 | $40.02 | 200 |
| 2022-09-01 | $30.75 | $39.07 | 3,200 |
| 2022-08-31 | $30.72 | $39.03 | 17,600 |
| 2022-08-30 | $29.90 | $37.99 | 8,300 |
| 2022-08-29 | $29.60 | $37.61 | 300 |
| 2022-08-26 | $29.61 | $37.62 | 5,900 |
| 2022-08-25 | $29.64 | $37.66 | 0 |
| 2022-08-24 | $29.64 | $37.66 | 26,100 |
| 2022-08-23 | $29.00 | $36.85 | 28,400 |
| 2022-08-22 | $29.65 | $37.67 | 0 |
| 2022-08-19 | $29.65 | $37.67 | 0 |
| 2022-08-18 | $29.65 | $37.67 | 0 |
| 2022-08-17 | $29.65 | $37.67 | 300 |
| 2022-08-16 | $29.65 | $37.67 | 4,600 |
| 2022-08-15 | $29.80 | $37.86 | 1,500 |
| 2022-08-12 | $29.79 | $37.85 | 100 |
| 2022-08-11 | $29.79 | $37.85 | 3,500 |
| 2022-08-10 | $29.75 | $37.80 | 0 |
| 2022-08-09 | $29.75 | $37.80 | 500 |
| 2022-08-08 | $29.90 | $37.99 | 0 |
| 2022-08-05 | $29.90 | $37.79 | 0 |
| 2022-08-04 | $29.90 | $37.79 | 7,000 |
| 2022-08-03 | $30.00 | $37.91 | 900 |
| 2022-08-02 | $30.00 | $37.91 | 2,400 |
| 2022-08-01 | $29.99 | $37.90 | 4,900 |
| 2022-07-29 | $30.00 | $37.91 | 5,500 |
| 2022-07-28 | $29.68 | $37.51 | 700 |
| 2022-07-27 | $29.89 | $37.77 | 3,100 |
| 2022-07-26 | $30.29 | $38.28 | 0 |
| 2022-07-25 | $30.29 | $38.28 | 0 |
| 2022-07-22 | $30.29 | $38.28 | 0 |
| 2022-07-21 | $30.29 | $38.28 | 200 |
| 2022-07-20 | $30.29 | $38.28 | 0 |
| 2022-07-19 | $30.29 | $38.28 | 9,200 |
| 2022-07-18 | $30.27 | $38.25 | 300 |
| 2022-07-15 | $30.34 | $38.34 | 0 |
| 2022-07-14 | $30.34 | $38.34 | 0 |
| 2022-07-13 | $30.34 | $38.34 | 7,900 |
| 2022-07-12 | $29.75 | $37.60 | 0 |
| 2022-07-11 | $29.75 | $37.60 | 3,200 |
| 2022-07-08 | $29.96 | $37.86 | 500 |
| 2022-07-07 | $30.36 | $38.37 | 0 |
| 2022-07-06 | $30.36 | $38.37 | 0 |
| 2022-07-05 | $30.36 | $38.37 | 0 |
| 2022-07-01 | $30.36 | $38.37 | 0 |
| 2022-06-30 | $30.36 | $38.37 | 100 |
| 2022-06-29 | $30.40 | $38.42 | 0 |
| 2022-06-28 | $30.40 | $38.42 | 0 |
| 2022-06-27 | $30.40 | $38.42 | 0 |
| 2022-06-24 | $30.40 | $38.42 | 0 |
| 2022-06-23 | $30.40 | $38.42 | 800 |
| 2022-06-22 | $31.00 | $39.18 | 0 |
| 2022-06-21 | $31.00 | $39.18 | 300 |
| 2022-06-17 | $31.40 | $39.68 | 0 |
| 2022-06-16 | $31.40 | $39.68 | 0 |
| 2022-06-15 | $31.40 | $39.68 | 0 |
| 2022-06-14 | $31.40 | $39.68 | 0 |
| 2022-06-13 | $31.40 | $39.68 | 0 |
| 2022-06-10 | $31.40 | $39.68 | 100 |
| 2022-06-09 | $31.49 | $39.80 | 0 |
| 2022-06-08 | $31.49 | $39.80 | 0 |
| 2022-06-07 | $31.49 | $39.80 | 0 |
| 2022-06-06 | $31.49 | $39.80 | 0 |
| 2022-06-03 | $31.49 | $39.80 | 1,600 |
| 2022-06-02 | $31.50 | $39.81 | 300 |
| 2022-06-01 | $31.50 | $39.81 | 900 |
| 2022-05-31 | $31.65 | $40.00 | 4,100 |
| 2022-05-27 | $31.97 | $40.40 | 0 |
| 2022-05-26 | $31.97 | $40.40 | 0 |
| 2022-05-25 | $31.97 | $40.40 | 0 |
| 2022-05-24 | $31.97 | $40.40 | 0 |
| 2022-05-23 | $31.97 | $40.40 | 0 |
| 2022-05-20 | $31.97 | $40.40 | 200 |
| 2022-05-19 | $32.00 | $40.44 | 0 |
| 2022-05-18 | $32.00 | $40.44 | 200 |
| 2022-05-17 | $32.40 | $40.95 | 0 |
| 2022-05-16 | $32.40 | $40.95 | 0 |
| 2022-05-13 | $32.40 | $40.95 | 5,800 |
| 2022-05-12 | $32.75 | $41.39 | 0 |
| 2022-05-11 | $32.75 | $41.39 | 0 |
| 2022-05-10 | $32.75 | $41.39 | 6,700 |
| 2022-05-09 | $32.75 | $41.39 | 200 |
| 2022-05-06 | $33.00 | $41.70 | 200 |
| 2022-05-05 | $32.99 | $41.55 | 800 |
| 2022-05-04 | $33.00 | $41.57 | 3,400 |
| 2022-05-03 | $33.25 | $41.88 | 400 |
| 2022-05-02 | $33.50 | $42.20 | 0 |
| 2022-04-29 | $33.50 | $42.20 | 0 |
| 2022-04-28 | $33.50 | $42.20 | 0 |
| 2022-04-27 | $33.50 | $42.20 | 1,600 |
| 2022-04-26 | $33.65 | $42.38 | 800 |
| 2022-04-25 | $33.65 | $42.38 | 0 |
| 2022-04-22 | $33.65 | $42.38 | 0 |
| 2022-04-21 | $33.65 | $42.38 | 3,400 |
| 2022-04-20 | $33.95 | $42.76 | 0 |
| 2022-04-19 | $33.95 | $42.76 | 0 |
| 2022-04-18 | $33.95 | $42.76 | 0 |
| 2022-04-14 | $33.95 | $42.76 | 0 |
| 2022-04-13 | $33.95 | $42.76 | 0 |
| 2022-04-12 | $33.95 | $42.76 | 0 |
| 2022-04-11 | $33.95 | $42.76 | 0 |
| 2022-04-08 | $33.95 | $42.76 | 1,100 |
| 2022-04-07 | $34.00 | $42.83 | 0 |
| 2022-04-06 | $34.00 | $42.83 | 4,400 |
| 2022-04-05 | $34.00 | $42.83 | 12,000 |
| 2022-04-04 | $34.00 | $42.83 | 200 |
| 2022-04-01 | $34.00 | $42.83 | 0 |
| 2022-03-31 | $34.00 | $42.83 | 0 |
| 2022-03-30 | $34.00 | $42.83 | 0 |
| 2022-03-29 | $34.00 | $42.83 | 0 |
| 2022-03-28 | $34.00 | $42.83 | 12,000 |
| 2022-03-25 | $34.00 | $42.83 | 0 |
| 2022-03-24 | $34.00 | $42.83 | 0 |
| 2022-03-23 | $34.00 | $42.83 | 1,200 |
| 2022-03-22 | $34.10 | $42.95 | 0 |
| 2022-03-21 | $34.10 | $42.95 | 0 |
| 2022-03-18 | $34.10 | $42.95 | 1,200 |
| 2022-03-17 | $34.17 | $43.04 | 0 |
| 2022-03-16 | $34.17 | $43.04 | 1,700 |
| 2022-03-15 | $34.19 | $43.06 | 0 |
| 2022-03-14 | $34.19 | $43.06 | 1,000 |
| 2022-03-11 | $34.19 | $43.06 | 2,100 |
| 2022-03-10 | $34.14 | $43.00 | 0 |
| 2022-03-09 | $34.14 | $43.00 | 6,400 |
| 2022-03-08 | $33.99 | $42.81 | 4,200 |
| 2022-03-07 | $34.24 | $43.13 | 100 |
| 2022-03-04 | $34.24 | $43.13 | 0 |
| 2022-03-03 | $34.24 | $43.13 | 0 |
| 2022-03-02 | $34.24 | $43.13 | 200 |
| 2022-03-01 | $34.20 | $43.08 | 35,100 |
| 2022-02-28 | $34.24 | $43.13 | 0 |
| 2022-02-25 | $34.24 | $43.13 | 700 |
| 2022-02-24 | $34.24 | $43.13 | 1,600 |
| 2022-02-23 | $34.20 | $43.08 | 37,000 |
| 2022-02-22 | $34.20 | $43.08 | 800 |
| 2022-02-18 | $34.20 | $43.08 | 300 |
| 2022-02-17 | $34.20 | $43.08 | 0 |
| 2022-02-16 | $34.20 | $43.08 | 100 |
| 2022-02-15 | $34.20 | $43.08 | 0 |
| 2022-02-14 | $34.20 | $43.08 | 100 |
| 2022-02-11 | $34.10 | $42.95 | 8,800 |
| 2022-02-10 | $34.06 | $42.90 | 11,000 |
| 2022-02-09 | $34.07 | $42.91 | 11,500 |
| 2022-02-08 | $34.25 | $43.14 | 100 |
| 2022-02-07 | $34.50 | $43.45 | 0 |
| 2022-02-04 | $34.50 | $43.32 | 0 |
| 2022-02-03 | $34.50 | $43.32 | 5,100 |
| 2022-02-02 | $34.50 | $43.32 | 0 |
| 2022-02-01 | $34.50 | $43.32 | 0 |
| 2022-01-31 | $34.50 | $43.32 | 200 |
| 2022-01-28 | $34.25 | $43.00 | 13,200 |
| 2022-01-27 | $34.00 | $42.69 | 0 |
| 2022-01-26 | $34.00 | $42.69 | 200 |
| 2022-01-25 | $34.00 | $42.69 | 0 |
| 2022-01-24 | $34.00 | $42.69 | 100 |
| 2022-01-21 | $34.25 | $43.00 | 100 |
| 2022-01-20 | $34.25 | $43.00 | 0 |
| 2022-01-19 | $34.25 | $43.00 | 1,200 |
| 2022-01-18 | $34.65 | $43.50 | 2,800 |
| 2022-01-14 | $33.90 | $42.56 | 6,500 |
| 2022-01-13 | $33.10 | $41.56 | 1,700 |
| 2022-01-12 | $32.99 | $41.42 | 300 |
| 2022-01-11 | $32.99 | $41.42 | 6,200 |
| 2022-01-10 | $32.99 | $41.42 | 1,200 |
| 2022-01-07 | $32.90 | $41.31 | 16,300 |
| 2022-01-06 | $32.90 | $41.31 | 500 |
| 2022-01-05 | $32.90 | $41.31 | 0 |
| 2022-01-04 | $32.90 | $41.31 | 5,700 |
| 2022-01-03 | $32.90 | $41.31 | 0 |