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
- 2010-01-05 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 | $28.80 | $33.91 | 16,800 |
| 2022-12-29 | $29.49 | $34.72 | 8,300 |
| 2022-12-28 | $28.84 | $33.96 | 19,300 |
| 2022-12-27 | $30.25 | $35.62 | 15,600 |
| 2022-12-23 | $29.75 | $35.03 | 3,400 |
| 2022-12-22 | $29.99 | $35.31 | 23,900 |
| 2022-12-21 | $30.10 | $35.44 | 11,700 |
| 2022-12-20 | $29.75 | $35.03 | 8,700 |
| 2022-12-19 | $30.82 | $36.29 | 11,000 |
| 2022-12-16 | $31.77 | $37.40 | 5,100 |
| 2022-12-15 | $30.57 | $35.99 | 22,500 |
| 2022-12-14 | $30.82 | $36.29 | 18,700 |
| 2022-12-13 | $31.35 | $36.91 | 30,300 |
| 2022-12-12 | $30.66 | $36.10 | 9,000 |
| 2022-12-09 | $31.39 | $36.96 | 21,100 |
| 2022-12-08 | $32.37 | $38.11 | 11,900 |
| 2022-12-07 | $31.41 | $36.98 | 12,200 |
| 2022-12-06 | $31.62 | $37.23 | 14,400 |
| 2022-12-05 | $30.35 | $35.73 | 21,800 |
| 2022-12-02 | $30.78 | $36.24 | 32,500 |
| 2022-12-01 | $29.97 | $35.29 | 18,900 |
| 2022-11-30 | $30.20 | $35.56 | 79,600 |
| 2022-11-29 | $26.26 | $30.92 | 14,800 |
| 2022-11-28 | $25.09 | $29.54 | 20,000 |
| 2022-11-25 | $24.74 | $29.13 | 21,700 |
| 2022-11-23 | $26.01 | $30.62 | 11,200 |
| 2022-11-22 | $26.02 | $30.63 | 23,800 |
| 2022-11-21 | $26.16 | $30.80 | 21,000 |
| 2022-11-18 | $26.55 | $31.26 | 8,500 |
| 2022-11-17 | $27.91 | $32.86 | 18,200 |
| 2022-11-16 | $27.12 | $31.93 | 35,500 |
| 2022-11-15 | $29.05 | $34.20 | 42,600 |
| 2022-11-14 | $26.85 | $31.61 | 27,000 |
| 2022-11-11 | $26.64 | $31.36 | 19,800 |
| 2022-11-10 | $26.18 | $30.82 | 22,600 |
| 2022-11-09 | $25.66 | $30.21 | 31,700 |
| 2022-11-08 | $28.07 | $33.05 | 50,300 |
| 2022-11-07 | $27.42 | $32.28 | 33,500 |
| 2022-11-04 | $26.71 | $31.45 | 21,800 |
| 2022-11-03 | $23.35 | $27.49 | 26,600 |
| 2022-11-02 | $23.45 | $27.61 | 41,600 |
| 2022-11-01 | $22.67 | $26.69 | 59,100 |
| 2022-10-31 | $21.70 | $25.55 | 24,200 |
| 2022-10-28 | $21.73 | $25.58 | 15,500 |
| 2022-10-27 | $22.80 | $26.84 | 37,600 |
| 2022-10-26 | $22.99 | $27.07 | 18,200 |
| 2022-10-25 | $22.95 | $27.02 | 62,700 |
| 2022-10-24 | $22.25 | $26.20 | 61,000 |
| 2022-10-21 | $24.18 | $28.47 | 23,000 |
| 2022-10-20 | $23.89 | $28.13 | 20,600 |
| 2022-10-19 | $24.38 | $28.70 | 39,100 |
| 2022-10-18 | $25.74 | $30.31 | 50,000 |
| 2022-10-17 | $25.54 | $30.07 | 30,000 |
| 2022-10-14 | $25.13 | $29.59 | 17,100 |
| 2022-10-13 | $25.10 | $29.55 | 23,300 |
| 2022-10-12 | $25.70 | $30.26 | 14,700 |
| 2022-10-11 | $25.84 | $30.42 | 56,900 |
| 2022-10-10 | $25.83 | $30.41 | 23,400 |
| 2022-10-07 | $27.21 | $32.04 | 8,700 |
| 2022-10-06 | $27.82 | $32.75 | 13,900 |
| 2022-10-05 | $29.06 | $34.21 | 17,000 |
| 2022-10-04 | $28.84 | $33.96 | 51,100 |
| 2022-10-03 | $27.73 | $32.65 | 8,500 |
| 2022-09-30 | $27.32 | $32.17 | 14,500 |
| 2022-09-29 | $27.73 | $32.65 | 21,500 |
| 2022-09-28 | $29.59 | $34.84 | 13,100 |
| 2022-09-27 | $30.10 | $35.44 | 15,700 |
| 2022-09-26 | $30.60 | $36.03 | 11,100 |
| 2022-09-23 | $30.55 | $35.97 | 5,200 |
| 2022-09-22 | $31.06 | $36.57 | 5,400 |
| 2022-09-21 | $30.83 | $36.30 | 9,800 |
| 2022-09-20 | $32.71 | $38.51 | 10,800 |
| 2022-09-19 | $33.23 | $39.12 | 12,500 |
| 2022-09-16 | $32.93 | $38.77 | 9,100 |
| 2022-09-15 | $33.67 | $39.64 | 5,200 |
| 2022-09-14 | $34.62 | $40.76 | 8,600 |
| 2022-09-13 | $34.97 | $41.17 | 7,500 |
| 2022-09-12 | $36.48 | $42.95 | 5,800 |
| 2022-09-09 | $35.90 | $42.27 | 6,700 |
| 2022-09-08 | $35.25 | $41.50 | 15,300 |
| 2022-09-07 | $36.52 | $43.00 | 7,500 |
| 2022-09-06 | $36.61 | $43.10 | 7,800 |
| 2022-09-02 | $38.01 | $44.75 | 8,300 |
| 2022-09-01 | $38.91 | $45.81 | 17,700 |
| 2022-08-31 | $40.35 | $47.51 | 13,600 |
| 2022-08-30 | $40.46 | $47.64 | 5,300 |
| 2022-08-29 | $42.05 | $49.51 | 7,300 |
| 2022-08-26 | $40.85 | $48.10 | 18,400 |
| 2022-08-25 | $41.15 | $48.45 | 20,700 |
| 2022-08-24 | $39.92 | $47.00 | 17,100 |
| 2022-08-23 | $40.72 | $47.94 | 29,100 |
| 2022-08-22 | $43.42 | $51.12 | 33,500 |
| 2022-08-19 | $43.30 | $50.98 | 2,300 |
| 2022-08-18 | $42.95 | $50.57 | 8,200 |
| 2022-08-17 | $44.32 | $52.18 | 3,200 |
| 2022-08-16 | $44.64 | $52.56 | 4,900 |
| 2022-08-15 | $44.07 | $51.89 | 16,100 |
| 2022-08-12 | $44.48 | $52.37 | 6,000 |
| 2022-08-11 | $44.04 | $51.85 | 9,700 |
| 2022-08-10 | $44.00 | $51.80 | 10,200 |
| 2022-08-09 | $43.87 | $51.65 | 19,800 |
| 2022-08-08 | $45.25 | $53.28 | 11,500 |
| 2022-08-05 | $44.71 | $52.64 | 3,500 |
| 2022-08-04 | $46.31 | $54.52 | 12,300 |
| 2022-08-03 | $44.91 | $52.88 | 16,100 |
| 2022-08-02 | $43.33 | $51.02 | 25,000 |
| 2022-08-01 | $44.14 | $51.97 | 18,700 |
| 2022-07-29 | $39.45 | $46.45 | 4,200 |
| 2022-07-28 | $39.03 | $45.95 | 6,600 |
| 2022-07-27 | $39.88 | $46.95 | 6,800 |
| 2022-07-26 | $40.37 | $47.53 | 11,300 |
| 2022-07-25 | $40.73 | $47.95 | 6,300 |
| 2022-07-22 | $41.06 | $48.34 | 6,900 |
| 2022-07-21 | $42.19 | $49.67 | 5,200 |
| 2022-07-20 | $41.83 | $49.25 | 14,100 |
| 2022-07-19 | $42.29 | $49.79 | 5,000 |
| 2022-07-18 | $42.54 | $50.09 | 17,300 |
| 2022-07-15 | $42.61 | $50.17 | 10,500 |
| 2022-07-14 | $41.78 | $49.19 | 9,600 |
| 2022-07-13 | $42.28 | $49.78 | 10,900 |
| 2022-07-12 | $43.21 | $50.87 | 7,500 |
| 2022-07-11 | $42.58 | $50.13 | 2,000 |
| 2022-07-08 | $44.64 | $52.56 | 11,800 |
| 2022-07-07 | $45.33 | $53.37 | 31,700 |
| 2022-07-06 | $41.15 | $48.45 | 6,000 |
| 2022-07-05 | $42.61 | $50.17 | 21,400 |
| 2022-07-01 | $45.34 | $53.38 | 11,900 |
| 2022-06-30 | $45.29 | $53.32 | 18,300 |
| 2022-06-29 | $44.85 | $52.80 | 8,500 |
| 2022-06-28 | $47.52 | $55.95 | 14,400 |
| 2022-06-27 | $46.88 | $55.19 | 11,000 |
| 2022-06-24 | $45.88 | $54.02 | 19,700 |
| 2022-06-23 | $42.80 | $50.39 | 16,500 |
| 2022-06-22 | $40.15 | $47.27 | 18,500 |
| 2022-06-21 | $38.64 | $45.49 | 9,200 |
| 2022-06-17 | $37.78 | $44.48 | 13,900 |
| 2022-06-16 | $36.74 | $43.26 | 10,300 |
| 2022-06-15 | $38.78 | $45.66 | 16,800 |
| 2022-06-14 | $37.64 | $44.32 | 25,900 |
| 2022-06-13 | $36.57 | $43.06 | 14,600 |
| 2022-06-10 | $38.01 | $44.75 | 17,100 |
| 2022-06-09 | $36.48 | $42.95 | 11,400 |
| 2022-06-08 | $38.88 | $45.78 | 11,200 |
| 2022-06-07 | $38.13 | $44.89 | 7,000 |
| 2022-06-06 | $38.48 | $45.30 | 7,400 |
| 2022-06-03 | $39.20 | $46.15 | 21,800 |
| 2022-06-02 | $39.64 | $46.67 | 6,400 |
| 2022-06-01 | $38.44 | $44.63 | 14,500 |
| 2022-05-31 | $37.84 | $43.93 | 46,900 |
| 2022-05-27 | $37.72 | $43.79 | 31,200 |
| 2022-05-26 | $38.12 | $44.25 | 15,800 |
| 2022-05-25 | $37.44 | $43.46 | 30,200 |
| 2022-05-24 | $35.47 | $41.18 | 41,400 |
| 2022-05-23 | $35.01 | $40.64 | 44,600 |
| 2022-05-20 | $34.41 | $39.95 | 15,500 |
| 2022-05-19 | $34.96 | $40.59 | 13,300 |
| 2022-05-18 | $34.24 | $39.75 | 10,700 |
| 2022-05-17 | $34.83 | $40.43 | 39,000 |
| 2022-05-16 | $32.00 | $37.15 | 11,800 |
| 2022-05-13 | $32.64 | $37.89 | 21,000 |
| 2022-05-12 | $29.80 | $34.60 | 22,800 |
| 2022-05-11 | $29.25 | $33.96 | 23,200 |
| 2022-05-10 | $27.91 | $32.40 | 35,500 |
| 2022-05-09 | $27.89 | $32.38 | 16,300 |
| 2022-05-06 | $29.21 | $33.91 | 12,000 |
| 2022-05-05 | $30.39 | $35.28 | 17,800 |
| 2022-05-04 | $32.62 | $37.87 | 17,500 |
| 2022-05-03 | $31.48 | $36.55 | 19,200 |
| 2022-05-02 | $30.74 | $35.69 | 18,300 |
| 2022-04-29 | $30.82 | $35.78 | 15,500 |
| 2022-04-28 | $30.62 | $35.55 | 31,600 |
| 2022-04-27 | $29.31 | $34.03 | 18,300 |
| 2022-04-26 | $27.72 | $32.18 | 23,400 |
| 2022-04-25 | $27.98 | $32.48 | 20,500 |
| 2022-04-22 | $29.24 | $33.95 | 12,700 |
| 2022-04-21 | $29.29 | $34.00 | 24,200 |
| 2022-04-20 | $30.34 | $35.22 | 16,000 |
| 2022-04-19 | $30.29 | $35.16 | 47,400 |
| 2022-04-18 | $29.52 | $34.27 | 14,200 |
| 2022-04-14 | $29.65 | $34.42 | 30,300 |
| 2022-04-13 | $29.23 | $33.93 | 24,700 |
| 2022-04-12 | $28.67 | $33.28 | 15,800 |
| 2022-04-11 | $28.85 | $33.49 | 25,400 |
| 2022-04-08 | $30.48 | $35.38 | 7,200 |
| 2022-04-07 | $30.24 | $35.11 | 26,700 |
| 2022-04-06 | $30.33 | $35.21 | 24,000 |
| 2022-04-05 | $31.41 | $36.46 | 29,100 |
| 2022-04-04 | $32.10 | $37.27 | 30,200 |
| 2022-04-01 | $31.96 | $37.10 | 13,800 |
| 2022-03-31 | $31.23 | $36.26 | 25,900 |
| 2022-03-30 | $32.03 | $37.18 | 26,000 |
| 2022-03-29 | $31.46 | $36.52 | 34,300 |
| 2022-03-28 | $30.00 | $34.83 | 41,800 |
| 2022-03-25 | $29.79 | $34.58 | 22,200 |
| 2022-03-24 | $30.88 | $35.85 | 13,200 |
| 2022-03-23 | $30.55 | $35.47 | 29,700 |
| 2022-03-22 | $30.54 | $35.45 | 30,500 |
| 2022-03-21 | $29.63 | $34.40 | 36,800 |
| 2022-03-18 | $31.72 | $36.82 | 58,800 |
| 2022-03-17 | $29.45 | $34.19 | 71,700 |
| 2022-03-16 | $33.32 | $38.68 | 46,500 |
| 2022-03-15 | $27.78 | $32.25 | 123,800 |
| 2022-03-14 | $26.38 | $30.62 | 51,700 |
| 2022-03-11 | $27.74 | $32.20 | 50,200 |
| 2022-03-10 | $29.50 | $34.25 | 23,600 |
| 2022-03-09 | $31.29 | $36.33 | 36,900 |
| 2022-03-08 | $29.00 | $33.67 | 69,400 |
| 2022-03-07 | $30.41 | $35.30 | 55,600 |
| 2022-03-04 | $33.03 | $38.35 | 21,200 |
| 2022-03-03 | $33.43 | $38.81 | 32,200 |
| 2022-03-02 | $36.43 | $42.29 | 12,600 |
| 2022-03-01 | $36.47 | $42.34 | 31,300 |
| 2022-02-28 | $37.59 | $43.64 | 23,300 |
| 2022-02-25 | $39.49 | $45.84 | 16,800 |
| 2022-02-24 | $38.91 | $45.17 | 30,000 |
| 2022-02-23 | $40.12 | $46.58 | 18,800 |
| 2022-02-22 | $40.12 | $46.58 | 23,000 |
| 2022-02-18 | $42.24 | $49.04 | 8,000 |
| 2022-02-17 | $43.35 | $50.33 | 5,200 |
| 2022-02-16 | $43.99 | $51.07 | 5,200 |
| 2022-02-15 | $43.72 | $50.76 | 13,800 |
| 2022-02-14 | $41.79 | $48.51 | 46,400 |
| 2022-02-11 | $42.87 | $49.77 | 27,100 |
| 2022-02-10 | $43.97 | $51.05 | 6,100 |
| 2022-02-09 | $44.92 | $52.15 | 10,400 |
| 2022-02-08 | $43.79 | $50.84 | 12,300 |
| 2022-02-07 | $44.21 | $51.32 | 6,000 |
| 2022-02-04 | $44.55 | $51.72 | 9,500 |
| 2022-02-03 | $44.40 | $51.54 | 17,600 |
| 2022-02-02 | $44.98 | $52.22 | 4,300 |
| 2022-02-01 | $45.34 | $52.64 | 17,800 |
| 2022-01-31 | $44.08 | $51.17 | 21,700 |
| 2022-01-28 | $42.72 | $49.59 | 24,300 |
| 2022-01-27 | $43.75 | $50.79 | 30,200 |
| 2022-01-26 | $45.16 | $52.43 | 14,100 |
| 2022-01-25 | $46.19 | $53.62 | 17,200 |
| 2022-01-24 | $46.46 | $53.94 | 33,900 |
| 2022-01-21 | $48.77 | $56.62 | 7,500 |
| 2022-01-20 | $48.79 | $56.64 | 15,500 |
| 2022-01-19 | $48.34 | $56.12 | 18,500 |
| 2022-01-18 | $49.00 | $56.88 | 9,300 |
| 2022-01-14 | $51.61 | $59.91 | 8,100 |
| 2022-01-13 | $51.07 | $59.29 | 7,000 |
| 2022-01-12 | $51.68 | $60.00 | 15,500 |
| 2022-01-11 | $49.63 | $57.62 | 16,500 |
| 2022-01-10 | $49.30 | $57.23 | 21,400 |
| 2022-01-07 | $49.63 | $57.62 | 7,100 |
| 2022-01-06 | $51.00 | $59.21 | 10,100 |
| 2022-01-05 | $50.99 | $59.20 | 6,400 |
| 2022-01-04 | $53.98 | $62.67 | 13,200 |
| 2022-01-03 | $55.02 | $63.87 | 5,900 |