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
- 2001-10-31 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 | $23.14 | $35.33 | 2,400 |
| 2022-12-29 | $23.34 | $35.64 | 1,000 |
| 2022-12-28 | $23.01 | $35.13 | 2,700 |
| 2022-12-27 | $22.84 | $34.87 | 1,500 |
| 2022-12-23 | $22.75 | $34.73 | 200 |
| 2022-12-22 | $22.83 | $34.86 | 3,500 |
| 2022-12-21 | $22.83 | $34.86 | 93,600 |
| 2022-12-20 | $22.33 | $34.09 | 900 |
| 2022-12-19 | $22.14 | $33.80 | 13,100 |
| 2022-12-16 | $21.87 | $33.39 | 2,700 |
| 2022-12-15 | $21.94 | $33.50 | 900 |
| 2022-12-14 | $22.29 | $34.03 | 8,400 |
| 2022-12-13 | $22.50 | $34.35 | 3,100 |
| 2022-12-12 | $22.33 | $34.09 | 7,500 |
| 2022-12-09 | $22.29 | $34.03 | 0 |
| 2022-12-08 | $22.29 | $34.03 | 2,700 |
| 2022-12-07 | $22.66 | $34.60 | 500 |
| 2022-12-06 | $22.84 | $34.87 | 1,200 |
| 2022-12-05 | $23.05 | $35.19 | 7,300 |
| 2022-12-02 | $23.66 | $36.12 | 2,300 |
| 2022-12-01 | $23.53 | $35.93 | 500 |
| 2022-11-30 | $23.82 | $35.81 | 67,800 |
| 2022-11-29 | $23.62 | $35.51 | 800 |
| 2022-11-28 | $23.55 | $35.41 | 1,600 |
| 2022-11-25 | $23.97 | $36.04 | 100 |
| 2022-11-23 | $23.97 | $36.04 | 1,200 |
| 2022-11-22 | $23.37 | $35.13 | 1,700 |
| 2022-11-21 | $23.37 | $35.13 | 2,800 |
| 2022-11-18 | $23.46 | $35.27 | 100 |
| 2022-11-17 | $23.46 | $35.27 | 500 |
| 2022-11-16 | $23.52 | $35.36 | 3,600 |
| 2022-11-15 | $24.06 | $36.17 | 12,700 |
| 2022-11-14 | $23.64 | $35.54 | 7,500 |
| 2022-11-11 | $23.25 | $34.95 | 5,400 |
| 2022-11-10 | $23.06 | $34.67 | 2,900 |
| 2022-11-09 | $22.14 | $33.29 | 600 |
| 2022-11-08 | $22.56 | $33.92 | 1,800 |
| 2022-11-07 | $22.31 | $33.54 | 5,900 |
| 2022-11-04 | $22.42 | $33.71 | 3,300 |
| 2022-11-03 | $21.74 | $32.68 | 3,800 |
| 2022-11-02 | $23.18 | $34.85 | 2,200 |
| 2022-11-01 | $23.16 | $34.82 | 2,400 |
| 2022-10-31 | $23.12 | $34.76 | 2,000 |
| 2022-10-28 | $22.84 | $34.34 | 700 |
| 2022-10-27 | $22.79 | $34.26 | 1,700 |
| 2022-10-26 | $22.38 | $33.65 | 2,300 |
| 2022-10-25 | $22.22 | $33.41 | 15,000 |
| 2022-10-24 | $22.11 | $33.24 | 3,900 |
| 2022-10-21 | $21.73 | $32.67 | 3,300 |
| 2022-10-20 | $21.50 | $32.32 | 500 |
| 2022-10-19 | $21.84 | $32.83 | 0 |
| 2022-10-18 | $21.84 | $32.83 | 1,100 |
| 2022-10-17 | $21.70 | $32.62 | 27,300 |
| 2022-10-14 | $21.00 | $31.57 | 2,200 |
| 2022-10-13 | $21.12 | $31.75 | 1,500 |
| 2022-10-12 | $20.78 | $31.24 | 100 |
| 2022-10-11 | $21.01 | $31.59 | 3,900 |
| 2022-10-10 | $21.86 | $32.86 | 600 |
| 2022-10-07 | $21.75 | $32.70 | 1,300 |
| 2022-10-06 | $22.38 | $33.65 | 1,800 |
| 2022-10-05 | $22.74 | $34.19 | 2,000 |
| 2022-10-04 | $23.17 | $34.83 | 1,100 |
| 2022-10-03 | $22.39 | $33.66 | 7,600 |
| 2022-09-30 | $21.77 | $32.73 | 1,900 |
| 2022-09-29 | $21.71 | $32.64 | 400 |
| 2022-09-28 | $22.12 | $33.26 | 1,500 |
| 2022-09-27 | $21.87 | $32.88 | 18,700 |
| 2022-09-26 | $21.93 | $32.97 | 2,900 |
| 2022-09-23 | $22.14 | $33.29 | 1,300 |
| 2022-09-22 | $22.85 | $34.35 | 1,000 |
| 2022-09-21 | $23.22 | $34.91 | 1,600 |
| 2022-09-20 | $23.89 | $35.92 | 0 |
| 2022-09-19 | $23.89 | $35.92 | 200 |
| 2022-09-16 | $23.61 | $35.50 | 7,100 |
| 2022-09-15 | $23.90 | $35.93 | 600 |
| 2022-09-14 | $24.19 | $36.37 | 2,900 |
| 2022-09-13 | $24.57 | $36.94 | 2,100 |
| 2022-09-12 | $25.10 | $37.74 | 2,800 |
| 2022-09-09 | $24.60 | $36.98 | 700 |
| 2022-09-08 | $23.88 | $35.90 | 300 |
| 2022-09-07 | $23.59 | $35.47 | 4,200 |
| 2022-09-06 | $23.24 | $34.94 | 2,200 |
| 2022-09-02 | $23.16 | $34.82 | 100 |
| 2022-09-01 | $23.16 | $34.82 | 1,400 |
| 2022-08-31 | $23.51 | $35.35 | 8,500 |
| 2022-08-30 | $24.18 | $35.79 | 10,300 |
| 2022-08-29 | $24.46 | $36.20 | 3,400 |
| 2022-08-26 | $25.18 | $37.27 | 25,100 |
| 2022-08-25 | $25.58 | $37.86 | 12,200 |
| 2022-08-24 | $25.18 | $37.27 | 4,300 |
| 2022-08-23 | $25.28 | $37.42 | 4,300 |
| 2022-08-22 | $25.00 | $37.00 | 7,300 |
| 2022-08-19 | $25.58 | $37.86 | 800 |
| 2022-08-18 | $25.52 | $37.77 | 1,100 |
| 2022-08-17 | $25.34 | $37.51 | 5,000 |
| 2022-08-16 | $25.31 | $37.46 | 300 |
| 2022-08-15 | $25.04 | $37.06 | 1,700 |
| 2022-08-12 | $25.40 | $37.60 | 4,700 |
| 2022-08-11 | $25.16 | $37.24 | 300 |
| 2022-08-10 | $24.78 | $36.68 | 4,000 |
| 2022-08-09 | $24.24 | $35.88 | 1,400 |
| 2022-08-08 | $24.36 | $36.06 | 700 |
| 2022-08-05 | $24.01 | $35.54 | 1,200 |
| 2022-08-04 | $24.29 | $35.95 | 1,800 |
| 2022-08-03 | $24.26 | $35.91 | 3,500 |
| 2022-08-02 | $24.25 | $35.89 | 1,600 |
| 2022-08-01 | $24.30 | $35.97 | 1,000 |
| 2022-07-29 | $24.32 | $36.00 | 3,900 |
| 2022-07-28 | $23.93 | $35.42 | 6,800 |
| 2022-07-27 | $23.98 | $35.49 | 2,400 |
| 2022-07-26 | $23.83 | $35.27 | 4,900 |
| 2022-07-25 | $24.02 | $35.55 | 18,200 |
| 2022-07-22 | $23.65 | $35.01 | 2,000 |
| 2022-07-21 | $23.69 | $35.06 | 2,000 |
| 2022-07-20 | $23.78 | $35.20 | 2,000 |
| 2022-07-19 | $23.84 | $35.29 | 6,300 |
| 2022-07-18 | $23.40 | $34.64 | 5,300 |
| 2022-07-15 | $23.19 | $34.32 | 5,900 |
| 2022-07-14 | $22.95 | $33.97 | 9,000 |
| 2022-07-13 | $23.83 | $35.27 | 2,500 |
| 2022-07-12 | $24.15 | $35.75 | 4,800 |
| 2022-07-11 | $24.35 | $36.04 | 1,200 |
| 2022-07-08 | $24.55 | $36.34 | 400 |
| 2022-07-07 | $24.46 | $36.20 | 800 |
| 2022-07-06 | $23.95 | $35.45 | 2,400 |
| 2022-07-05 | $24.18 | $35.79 | 2,500 |
| 2022-07-01 | $25.35 | $37.52 | 400 |
| 2022-06-30 | $24.41 | $36.13 | 9,900 |
| 2022-06-29 | $24.32 | $36.00 | 3,200 |
| 2022-06-28 | $24.37 | $36.07 | 4,100 |
| 2022-06-27 | $24.34 | $36.03 | 24,100 |
| 2022-06-24 | $24.14 | $35.73 | 1,300 |
| 2022-06-23 | $23.54 | $34.84 | 1,800 |
| 2022-06-22 | $24.00 | $35.52 | 6,200 |
| 2022-06-21 | $24.38 | $36.09 | 1,700 |
| 2022-06-17 | $23.52 | $34.81 | 9,200 |
| 2022-06-16 | $23.91 | $35.39 | 1,700 |
| 2022-06-15 | $24.64 | $36.47 | 800 |
| 2022-06-14 | $24.46 | $36.20 | 1,000 |
| 2022-06-13 | $24.41 | $36.13 | 2,700 |
| 2022-06-10 | $25.35 | $37.52 | 3,000 |
| 2022-06-09 | $26.37 | $39.03 | 200 |
| 2022-06-08 | $26.58 | $39.34 | 3,800 |
| 2022-06-07 | $26.89 | $39.80 | 800 |
| 2022-06-06 | $26.56 | $39.31 | 3,500 |
| 2022-06-03 | $26.22 | $38.81 | 1,900 |
| 2022-06-02 | $26.94 | $39.88 | 198,200 |
| 2022-06-01 | $26.69 | $39.51 | 2,100 |
| 2022-05-31 | $27.46 | $40.07 | 11,900 |
| 2022-05-27 | $27.08 | $39.52 | 5,500 |
| 2022-05-26 | $26.84 | $39.17 | 2,000 |
| 2022-05-25 | $26.59 | $38.80 | 10,100 |
| 2022-05-24 | $26.54 | $38.73 | 7,200 |
| 2022-05-23 | $25.83 | $37.69 | 0 |
| 2022-05-20 | $25.83 | $37.69 | 1,700 |
| 2022-05-19 | $26.01 | $37.96 | 11,600 |
| 2022-05-18 | $25.79 | $37.64 | 1,800 |
| 2022-05-17 | $26.28 | $38.35 | 4,400 |
| 2022-05-16 | $25.70 | $37.50 | 500 |
| 2022-05-13 | $25.56 | $37.30 | 4,300 |
| 2022-05-12 | $24.34 | $35.52 | 1,800 |
| 2022-05-11 | $25.40 | $37.07 | 1,000 |
| 2022-05-10 | $25.58 | $37.33 | 1,900 |
| 2022-05-09 | $25.89 | $37.78 | 1,400 |
| 2022-05-06 | $26.29 | $38.36 | 5,800 |
| 2022-05-05 | $26.59 | $38.80 | 2,900 |
| 2022-05-04 | $27.36 | $39.93 | 2,500 |
| 2022-05-03 | $27.09 | $39.53 | 3,000 |
| 2022-05-02 | $26.99 | $39.39 | 7,100 |
| 2022-04-29 | $27.61 | $40.29 | 5,000 |
| 2022-04-28 | $27.86 | $40.66 | 1,200 |
| 2022-04-27 | $27.58 | $40.25 | 1,700 |
| 2022-04-26 | $27.84 | $40.63 | 2,000 |
| 2022-04-25 | $28.40 | $41.44 | 2,500 |
| 2022-04-22 | $28.72 | $41.91 | 3,100 |
| 2022-04-21 | $30.02 | $43.81 | 400 |
| 2022-04-20 | $29.82 | $43.52 | 10,600 |
| 2022-04-19 | $29.23 | $42.66 | 3,100 |
| 2022-04-18 | $29.15 | $42.54 | 1,900 |
| 2022-04-14 | $29.12 | $42.49 | 1,800 |
| 2022-04-13 | $29.29 | $42.74 | 2,100 |
| 2022-04-12 | $29.24 | $42.67 | 600 |
| 2022-04-11 | $29.51 | $43.06 | 5,100 |
| 2022-04-08 | $29.54 | $43.11 | 1,000 |
| 2022-04-07 | $29.08 | $42.44 | 200 |
| 2022-04-06 | $29.07 | $42.42 | 300 |
| 2022-04-05 | $29.21 | $42.63 | 1,100 |
| 2022-04-04 | $29.26 | $42.70 | 1,200 |
| 2022-04-01 | $29.22 | $42.64 | 3,600 |
| 2022-03-31 | $29.54 | $43.11 | 2,100 |
| 2022-03-30 | $29.51 | $43.06 | 4,200 |
| 2022-03-29 | $29.34 | $42.82 | 2,900 |
| 2022-03-28 | $28.89 | $42.16 | 3,500 |
| 2022-03-25 | $29.15 | $42.54 | 2,000 |
| 2022-03-24 | $28.65 | $41.81 | 5,300 |
| 2022-03-23 | $28.51 | $41.60 | 2,200 |
| 2022-03-22 | $28.52 | $41.62 | 1,900 |
| 2022-03-21 | $28.24 | $41.21 | 4,200 |
| 2022-03-18 | $28.45 | $41.52 | 6,900 |
| 2022-03-17 | $28.50 | $41.59 | 5,800 |
| 2022-03-16 | $28.36 | $41.39 | 3,200 |
| 2022-03-15 | $28.16 | $41.09 | 2,300 |
| 2022-03-14 | $28.38 | $41.41 | 400 |
| 2022-03-11 | $28.70 | $41.88 | 700 |
| 2022-03-10 | $28.50 | $41.59 | 1,000 |
| 2022-03-09 | $28.49 | $41.58 | 2,700 |
| 2022-03-08 | $27.96 | $40.80 | 3,500 |
| 2022-03-07 | $27.99 | $40.85 | 11,700 |
| 2022-03-04 | $28.74 | $41.94 | 6,100 |
| 2022-03-03 | $29.34 | $42.82 | 7,100 |
| 2022-03-02 | $29.37 | $42.86 | 0 |
| 2022-03-01 | $29.37 | $42.30 | 4,600 |
| 2022-02-28 | $29.89 | $43.05 | 25,400 |
| 2022-02-25 | $29.99 | $43.19 | 1,300 |
| 2022-02-24 | $29.64 | $42.69 | 6,200 |
| 2022-02-23 | $30.29 | $43.62 | 2,000 |
| 2022-02-22 | $30.66 | $44.16 | 15,500 |
| 2022-02-18 | $30.60 | $44.07 | 3,600 |
| 2022-02-17 | $30.93 | $44.54 | 34,500 |
| 2022-02-16 | $31.05 | $44.72 | 2,300 |
| 2022-02-15 | $31.12 | $44.82 | 17,500 |
| 2022-02-14 | $31.26 | $45.02 | 3,200 |
| 2022-02-11 | $31.35 | $45.15 | 2,400 |
| 2022-02-10 | $31.77 | $45.75 | 5,100 |
| 2022-02-09 | $32.63 | $46.99 | 4,700 |
| 2022-02-08 | $32.38 | $46.63 | 5,000 |
| 2022-02-07 | $32.22 | $46.40 | 5,600 |
| 2022-02-04 | $31.87 | $45.90 | 2,300 |
| 2022-02-03 | $31.81 | $45.81 | 2,100 |
| 2022-02-02 | $31.55 | $45.44 | 3,600 |
| 2022-02-01 | $31.36 | $45.16 | 1,900 |
| 2022-01-31 | $31.22 | $44.96 | 13,300 |
| 2022-01-28 | $30.83 | $44.40 | 6,600 |
| 2022-01-27 | $30.39 | $43.77 | 5,700 |
| 2022-01-26 | $30.74 | $44.27 | 8,500 |
| 2022-01-25 | $30.61 | $44.08 | 4,600 |
| 2022-01-24 | $30.26 | $43.58 | 2,100 |
| 2022-01-21 | $30.51 | $43.94 | 6,500 |
| 2022-01-20 | $30.77 | $44.31 | 3,800 |
| 2022-01-19 | $30.95 | $44.57 | 14,800 |
| 2022-01-18 | $31.31 | $45.09 | 6,600 |
| 2022-01-14 | $31.08 | $44.76 | 9,000 |
| 2022-01-13 | $30.85 | $44.43 | 3,900 |
| 2022-01-12 | $30.63 | $44.11 | 2,900 |
| 2022-01-11 | $30.43 | $43.82 | 2,700 |
| 2022-01-10 | $30.09 | $43.33 | 3,200 |
| 2022-01-07 | $30.34 | $43.69 | 1,600 |
| 2022-01-06 | $29.93 | $43.10 | 1,300 |
| 2022-01-05 | $29.38 | $42.31 | 9,200 |
| 2022-01-04 | $29.72 | $42.80 | 1,200 |
| 2022-01-03 | $30.25 | $43.57 | 300 |