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
- 1982-04-01 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 | $20.21 | $22.95 | 100,000 |
| 2022-12-29 | $20.46 | $23.22 | 94,500 |
| 2022-12-28 | $20.11 | $22.83 | 143,000 |
| 2022-12-27 | $20.27 | $23.01 | 87,000 |
| 2022-12-23 | $20.33 | $23.08 | 111,500 |
| 2022-12-22 | $20.30 | $23.04 | 362,000 |
| 2022-12-21 | $20.70 | $23.50 | 250,500 |
| 2022-12-20 | $20.77 | $23.58 | 210,000 |
| 2022-12-19 | $20.55 | $23.32 | 120,000 |
| 2022-12-16 | $20.63 | $23.42 | 173,500 |
| 2022-12-15 | $20.64 | $23.43 | 85,000 |
| 2022-12-14 | $21.04 | $23.88 | 95,500 |
| 2022-12-13 | $21.17 | $24.03 | 281,500 |
| 2022-12-12 | $20.70 | $23.50 | 312,000 |
| 2022-12-09 | $20.75 | $23.55 | 123,500 |
| 2022-12-08 | $20.65 | $23.44 | 453,500 |
| 2022-12-07 | $20.97 | $23.81 | 276,000 |
| 2022-12-06 | $20.57 | $23.35 | 141,500 |
| 2022-12-05 | $20.60 | $23.38 | 295,500 |
| 2022-12-02 | $21.25 | $24.13 | 216,000 |
| 2022-12-01 | $21.52 | $24.43 | 226,500 |
| 2022-11-30 | $21.43 | $24.33 | 141,000 |
| 2022-11-29 | $21.15 | $24.01 | 115,500 |
| 2022-11-28 | $21.26 | $24.14 | 193,000 |
| 2022-11-25 | $21.41 | $24.30 | 197,000 |
| 2022-11-23 | $21.27 | $24.15 | 71,000 |
| 2022-11-22 | $20.98 | $23.82 | 248,500 |
| 2022-11-21 | $20.73 | $23.53 | 200,000 |
| 2022-11-18 | $20.70 | $23.49 | 265,000 |
| 2022-11-17 | $20.70 | $23.50 | 214,000 |
| 2022-11-16 | $20.64 | $23.43 | 158,500 |
| 2022-11-15 | $20.82 | $23.64 | 180,000 |
| 2022-11-14 | $20.78 | $23.58 | 347,500 |
| 2022-11-11 | $20.81 | $23.63 | 106,000 |
| 2022-11-10 | $20.44 | $23.20 | 305,500 |
| 2022-11-09 | $19.29 | $21.90 | 152,000 |
| 2022-11-08 | $19.52 | $22.16 | 268,000 |
| 2022-11-07 | $19.40 | $22.03 | 393,500 |
| 2022-11-04 | $19.30 | $21.91 | 265,000 |
| 2022-11-03 | $18.57 | $21.08 | 356,500 |
| 2022-11-02 | $18.62 | $21.13 | 199,000 |
| 2022-11-01 | $18.93 | $21.49 | 309,000 |
| 2022-10-31 | $18.13 | $20.58 | 412,500 |
| 2022-10-28 | $17.78 | $20.18 | 194,000 |
| 2022-10-27 | $17.61 | $19.99 | 236,500 |
| 2022-10-26 | $17.84 | $20.25 | 136,500 |
| 2022-10-25 | $17.93 | $20.36 | 288,000 |
| 2022-10-24 | $17.28 | $19.61 | 405,500 |
| 2022-10-21 | $17.43 | $19.78 | 226,500 |
| 2022-10-20 | $17.07 | $19.38 | 332,500 |
| 2022-10-19 | $17.06 | $19.37 | 133,500 |
| 2022-10-18 | $17.27 | $19.61 | 322,000 |
| 2022-10-17 | $17.46 | $19.82 | 322,500 |
| 2022-10-14 | $17.09 | $19.40 | 210,000 |
| 2022-10-13 | $17.26 | $19.59 | 326,000 |
| 2022-10-12 | $17.20 | $19.53 | 204,000 |
| 2022-10-11 | $17.40 | $19.75 | 430,500 |
| 2022-10-10 | $17.68 | $20.07 | 306,000 |
| 2022-10-07 | $17.73 | $20.12 | 303,500 |
| 2022-10-06 | $17.97 | $20.40 | 137,000 |
| 2022-10-05 | $17.94 | $20.37 | 225,000 |
| 2022-10-04 | $18.07 | $20.52 | 523,500 |
| 2022-10-03 | $17.53 | $19.90 | 426,500 |
| 2022-09-30 | $17.02 | $19.33 | 507,500 |
| 2022-09-29 | $17.33 | $19.67 | 625,500 |
| 2022-09-28 | $17.73 | $20.13 | 288,500 |
| 2022-09-27 | $17.31 | $19.65 | 653,500 |
| 2022-09-26 | $17.54 | $19.91 | 297,000 |
| 2022-09-23 | $17.77 | $20.17 | 227,500 |
| 2022-09-22 | $18.25 | $20.72 | 375,500 |
| 2022-09-21 | $17.99 | $20.42 | 178,500 |
| 2022-09-20 | $18.49 | $20.98 | 201,500 |
| 2022-09-19 | $18.83 | $21.37 | 263,500 |
| 2022-09-16 | $18.68 | $21.21 | 133,000 |
| 2022-09-15 | $18.89 | $21.45 | 196,000 |
| 2022-09-14 | $19.21 | $21.81 | 126,500 |
| 2022-09-13 | $18.87 | $21.42 | 134,500 |
| 2022-09-12 | $19.62 | $22.27 | 209,000 |
| 2022-09-09 | $19.72 | $22.39 | 170,500 |
| 2022-09-08 | $19.43 | $22.06 | 249,000 |
| 2022-09-07 | $19.25 | $21.85 | 195,500 |
| 2022-09-06 | $19.31 | $21.92 | 147,000 |
| 2022-09-02 | $19.60 | $22.25 | 117,000 |
| 2022-09-01 | $19.96 | $22.66 | 197,000 |
| 2022-08-31 | $19.92 | $22.62 | 106,500 |
| 2022-08-30 | $19.98 | $22.68 | 114,500 |
| 2022-08-29 | $20.03 | $22.74 | 139,500 |
| 2022-08-26 | $20.26 | $23.00 | 222,500 |
| 2022-08-25 | $20.81 | $23.63 | 193,000 |
| 2022-08-24 | $20.39 | $23.14 | 142,000 |
| 2022-08-23 | $20.04 | $22.75 | 193,500 |
| 2022-08-22 | $20.09 | $22.81 | 161,500 |
| 2022-08-19 | $20.47 | $23.23 | 212,000 |
| 2022-08-18 | $20.60 | $23.39 | 174,000 |
| 2022-08-17 | $20.66 | $23.45 | 158,500 |
| 2022-08-16 | $20.72 | $23.52 | 187,000 |
| 2022-08-15 | $20.78 | $23.59 | 138,000 |
| 2022-08-12 | $20.80 | $23.61 | 318,000 |
| 2022-08-11 | $20.19 | $22.92 | 284,500 |
| 2022-08-10 | $20.15 | $22.87 | 150,500 |
| 2022-08-09 | $19.50 | $22.14 | 376,500 |
| 2022-08-08 | $19.71 | $22.38 | 419,000 |
| 2022-08-05 | $19.78 | $22.45 | 120,000 |
| 2022-08-04 | $19.84 | $22.52 | 77,000 |
| 2022-08-03 | $19.85 | $22.53 | 195,500 |
| 2022-08-02 | $19.53 | $22.17 | 176,500 |
| 2022-08-01 | $20.05 | $22.76 | 190,000 |
| 2022-07-29 | $19.58 | $22.23 | 179,500 |
| 2022-07-28 | $20.05 | $22.76 | 180,000 |
| 2022-07-27 | $20.02 | $22.73 | 86,000 |
| 2022-07-26 | $19.54 | $22.19 | 125,500 |
| 2022-07-25 | $19.82 | $22.50 | 123,000 |
| 2022-07-22 | $19.96 | $22.66 | 147,000 |
| 2022-07-21 | $20.01 | $22.71 | 189,500 |
| 2022-07-20 | $19.62 | $22.27 | 222,000 |
| 2022-07-19 | $19.40 | $22.02 | 364,500 |
| 2022-07-18 | $18.73 | $21.27 | 293,000 |
| 2022-07-15 | $18.59 | $21.11 | 157,000 |
| 2022-07-14 | $18.51 | $21.01 | 156,500 |
| 2022-07-13 | $18.90 | $21.45 | 122,000 |
| 2022-07-12 | $18.97 | $21.54 | 134,000 |
| 2022-07-11 | $18.87 | $21.42 | 225,500 |
| 2022-07-08 | $19.30 | $21.91 | 138,500 |
| 2022-07-07 | $19.09 | $21.67 | 246,000 |
| 2022-07-06 | $18.75 | $21.28 | 283,500 |
| 2022-07-05 | $18.90 | $21.46 | 260,000 |
| 2022-07-01 | $19.09 | $21.68 | 166,000 |
| 2022-06-30 | $18.90 | $21.46 | 121,500 |
| 2022-06-29 | $19.25 | $21.85 | 127,000 |
| 2022-06-28 | $19.53 | $22.17 | 262,500 |
| 2022-06-27 | $19.41 | $22.03 | 297,000 |
| 2022-06-24 | $19.17 | $21.76 | 196,000 |
| 2022-06-23 | $19.04 | $21.61 | 174,500 |
| 2022-06-22 | $19.09 | $21.67 | 172,000 |
| 2022-06-21 | $19.33 | $21.94 | 245,500 |
| 2022-06-17 | $19.31 | $21.92 | 130,000 |
| 2022-06-16 | $19.55 | $22.19 | 163,500 |
| 2022-06-15 | $20.08 | $22.79 | 180,000 |
| 2022-06-14 | $19.93 | $22.62 | 206,500 |
| 2022-06-13 | $19.88 | $22.57 | 197,500 |
| 2022-06-10 | $20.37 | $23.12 | 146,500 |
| 2022-06-09 | $20.40 | $23.16 | 108,500 |
| 2022-06-08 | $20.80 | $23.62 | 77,000 |
| 2022-06-07 | $21.12 | $23.98 | 114,500 |
| 2022-06-06 | $20.94 | $23.78 | 90,000 |
| 2022-06-03 | $20.79 | $23.60 | 112,000 |
| 2022-06-02 | $21.15 | $24.01 | 186,000 |
| 2022-06-01 | $20.82 | $23.64 | 168,500 |
| 2022-05-31 | $20.71 | $23.51 | 438,500 |
| 2022-05-27 | $21.23 | $24.10 | 360,000 |
| 2022-05-26 | $21.17 | $24.03 | 197,500 |
| 2022-05-25 | $21.03 | $23.88 | 105,500 |
| 2022-05-24 | $20.97 | $23.80 | 139,500 |
| 2022-05-23 | $20.87 | $23.69 | 176,000 |
| 2022-05-20 | $20.69 | $23.48 | 169,500 |
| 2022-05-19 | $20.43 | $23.20 | 186,500 |
| 2022-05-18 | $19.81 | $22.49 | 140,000 |
| 2022-05-17 | $20.10 | $22.81 | 171,500 |
| 2022-05-16 | $19.90 | $22.59 | 202,500 |
| 2022-05-13 | $20.11 | $22.82 | 172,000 |
| 2022-05-12 | $19.38 | $22.00 | 217,500 |
| 2022-05-11 | $19.17 | $21.76 | 275,000 |
| 2022-05-10 | $19.72 | $22.38 | 227,000 |
| 2022-05-09 | $19.33 | $21.95 | 262,500 |
| 2022-05-06 | $19.85 | $22.53 | 281,000 |
| 2022-05-05 | $19.74 | $22.41 | 139,500 |
| 2022-05-04 | $20.48 | $23.25 | 217,000 |
| 2022-05-03 | $20.12 | $22.84 | 237,500 |
| 2022-05-02 | $19.92 | $22.61 | 336,500 |
| 2022-04-29 | $18.84 | $21.39 | 127,000 |
| 2022-04-28 | $19.28 | $21.89 | 286,000 |
| 2022-04-27 | $18.49 | $20.99 | 227,500 |
| 2022-04-26 | $18.06 | $20.50 | 258,000 |
| 2022-04-25 | $19.01 | $21.58 | 328,500 |
| 2022-04-22 | $18.61 | $21.13 | 156,000 |
| 2022-04-21 | $18.80 | $21.34 | 181,500 |
| 2022-04-20 | $18.76 | $21.30 | 331,000 |
| 2022-04-19 | $18.51 | $21.01 | 452,000 |
| 2022-04-18 | $18.36 | $20.85 | 206,000 |
| 2022-04-14 | $18.83 | $21.38 | 207,000 |
| 2022-04-13 | $18.64 | $21.16 | 216,000 |
| 2022-04-12 | $18.27 | $20.74 | 345,000 |
| 2022-04-11 | $18.63 | $21.15 | 896,500 |
| 2022-04-08 | $19.11 | $21.69 | 762,500 |
| 2022-04-07 | $18.90 | $21.45 | 296,500 |
| 2022-04-06 | $19.26 | $21.86 | 474,000 |
| 2022-04-05 | $19.66 | $22.32 | 400,000 |
| 2022-04-04 | $20.20 | $22.93 | 489,000 |
| 2022-04-01 | $19.98 | $22.68 | 205,000 |
| 2022-03-31 | $20.03 | $22.73 | 215,000 |
| 2022-03-30 | $20.39 | $23.15 | 95,000 |
| 2022-03-29 | $20.10 | $22.82 | 123,500 |
| 2022-03-28 | $20.00 | $22.70 | 143,500 |
| 2022-03-25 | $20.30 | $23.05 | 120,000 |
| 2022-03-24 | $20.28 | $23.02 | 102,000 |
| 2022-03-23 | $20.28 | $23.02 | 185,500 |
| 2022-03-22 | $20.05 | $22.76 | 300,000 |
| 2022-03-21 | $19.92 | $22.61 | 141,000 |
| 2022-03-18 | $19.89 | $22.58 | 130,000 |
| 2022-03-17 | $19.06 | $21.63 | 174,500 |
| 2022-03-16 | $18.77 | $21.30 | 183,000 |
| 2022-03-15 | $17.96 | $20.39 | 442,000 |
| 2022-03-14 | $17.49 | $19.86 | 308,000 |
| 2022-03-11 | $17.47 | $19.83 | 156,500 |
| 2022-03-10 | $17.72 | $20.12 | 391,500 |
| 2022-03-09 | $17.83 | $20.24 | 274,000 |
| 2022-03-08 | $16.59 | $18.84 | 782,000 |
| 2022-03-07 | $17.10 | $19.41 | 703,000 |
| 2022-03-04 | $18.19 | $20.65 | 869,500 |
| 2022-03-03 | $18.59 | $21.10 | 765,500 |
| 2022-03-02 | $18.99 | $21.55 | 516,500 |
| 2022-03-01 | $19.17 | $21.76 | 366,000 |
| 2022-02-28 | $19.78 | $22.45 | 743,000 |
| 2022-02-25 | $19.99 | $22.70 | 161,500 |
| 2022-02-24 | $19.25 | $21.85 | 309,000 |
| 2022-02-23 | $20.04 | $22.75 | 214,500 |
| 2022-02-22 | $20.34 | $23.08 | 232,500 |
| 2022-02-18 | $21.07 | $23.92 | 141,000 |
| 2022-02-17 | $21.06 | $23.90 | 250,000 |
| 2022-02-16 | $20.55 | $23.33 | 216,500 |
| 2022-02-15 | $20.39 | $23.15 | 334,000 |
| 2022-02-14 | $20.05 | $22.76 | 213,000 |
| 2022-02-11 | $20.63 | $23.42 | 85,000 |
| 2022-02-10 | $20.75 | $23.55 | 174,000 |
| 2022-02-09 | $20.92 | $23.75 | 184,000 |
| 2022-02-08 | $20.67 | $23.46 | 195,000 |
| 2022-02-07 | $20.43 | $23.19 | 147,500 |
| 2022-02-04 | $20.42 | $23.18 | 117,500 |
| 2022-02-03 | $20.13 | $22.85 | 443,000 |
| 2022-02-02 | $20.45 | $23.21 | 1,064,000 |
| 2022-02-01 | $20.26 | $23.00 | 5,384,500 |
| 2022-01-31 | $20.79 | $23.60 | 1,938,500 |
| 2022-01-28 | $20.85 | $23.67 | 472,000 |
| 2022-01-27 | $21.04 | $23.88 | 704,000 |
| 2022-01-26 | $21.37 | $24.26 | 319,500 |
| 2022-01-25 | $21.80 | $24.75 | 221,000 |
| 2022-01-24 | $21.70 | $24.63 | 207,500 |
| 2022-01-21 | $22.00 | $24.98 | 290,000 |
| 2022-01-20 | $22.18 | $25.18 | 221,000 |
| 2022-01-19 | $22.45 | $25.49 | 165,500 |
| 2022-01-18 | $23.20 | $26.34 | 228,000 |
| 2022-01-14 | $24.30 | $27.58 | 90,500 |
| 2022-01-13 | $24.24 | $27.51 | 115,500 |
| 2022-01-12 | $23.96 | $27.20 | 111,500 |
| 2022-01-11 | $23.74 | $26.95 | 205,000 |
| 2022-01-10 | $23.15 | $26.28 | 224,000 |
| 2022-01-07 | $23.23 | $26.37 | 131,000 |
| 2022-01-06 | $23.20 | $26.33 | 258,000 |
| 2022-01-05 | $23.08 | $26.20 | 362,500 |
| 2022-01-04 | $22.42 | $25.45 | 420,000 |
| 2022-01-03 | $21.61 | $24.53 | 178,500 |