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
- 2012-01-17 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 | $26.71 | $33.38 | 1,900 |
| 2022-12-29 | $26.87 | $33.58 | 1,900 |
| 2022-12-28 | $26.66 | $33.31 | 6,300 |
| 2022-12-27 | $26.59 | $33.23 | 5,500 |
| 2022-12-23 | $26.44 | $33.04 | 1,800 |
| 2022-12-22 | $26.52 | $33.14 | 2,400 |
| 2022-12-21 | $26.60 | $33.24 | 3,400 |
| 2022-12-20 | $26.04 | $32.54 | 9,800 |
| 2022-12-19 | $26.11 | $32.63 | 9,500 |
| 2022-12-16 | $25.73 | $32.15 | 50,200 |
| 2022-12-15 | $26.34 | $32.91 | 80,600 |
| 2022-12-14 | $27.14 | $33.91 | 124,100 |
| 2022-12-13 | $26.12 | $32.64 | 2,300 |
| 2022-12-12 | $25.52 | $31.89 | 4,200 |
| 2022-12-09 | $25.76 | $32.19 | 5,200 |
| 2022-12-08 | $25.66 | $32.06 | 20,900 |
| 2022-12-07 | $25.91 | $32.38 | 6,100 |
| 2022-12-06 | $25.83 | $32.28 | 1,700 |
| 2022-12-05 | $26.12 | $32.64 | 24,800 |
| 2022-12-02 | $26.69 | $33.35 | 4,900 |
| 2022-12-01 | $26.52 | $33.14 | 4,700 |
| 2022-11-30 | $26.01 | $32.50 | 8,500 |
| 2022-11-29 | $25.76 | $32.19 | 2,700 |
| 2022-11-28 | $25.77 | $32.20 | 3,700 |
| 2022-11-25 | $26.12 | $32.64 | 31,100 |
| 2022-11-23 | $26.00 | $32.49 | 17,700 |
| 2022-11-22 | $25.35 | $31.68 | 2,900 |
| 2022-11-21 | $25.03 | $31.28 | 4,700 |
| 2022-11-18 | $24.82 | $31.01 | 62,500 |
| 2022-11-17 | $24.74 | $30.91 | 7,400 |
| 2022-11-16 | $24.47 | $30.58 | 5,000 |
| 2022-11-15 | $25.25 | $31.55 | 1,700 |
| 2022-11-14 | $25.16 | $31.44 | 9,100 |
| 2022-11-11 | $25.23 | $31.53 | 8,600 |
| 2022-11-10 | $24.82 | $31.01 | 4,000 |
| 2022-11-09 | $24.08 | $30.09 | 5,700 |
| 2022-11-08 | $24.10 | $30.11 | 31,800 |
| 2022-11-07 | $23.68 | $29.59 | 18,000 |
| 2022-11-04 | $23.37 | $29.20 | 22,400 |
| 2022-11-03 | $22.25 | $27.80 | 9,900 |
| 2022-11-02 | $22.90 | $28.62 | 10,700 |
| 2022-11-01 | $23.18 | $28.97 | 5,300 |
| 2022-10-31 | $22.64 | $28.29 | 17,200 |
| 2022-10-28 | $23.57 | $28.87 | 21,100 |
| 2022-10-27 | $23.65 | $28.97 | 10,500 |
| 2022-10-26 | $23.99 | $29.39 | 3,300 |
| 2022-10-25 | $23.56 | $28.86 | 4,000 |
| 2022-10-24 | $22.74 | $27.86 | 18,700 |
| 2022-10-21 | $22.02 | $26.98 | 6,300 |
| 2022-10-20 | $22.34 | $27.37 | 23,900 |
| 2022-10-19 | $22.08 | $27.05 | 8,100 |
| 2022-10-18 | $22.39 | $27.43 | 1,900 |
| 2022-10-17 | $22.02 | $26.98 | 19,200 |
| 2022-10-14 | $21.61 | $26.47 | 8,300 |
| 2022-10-13 | $21.60 | $26.46 | 16,000 |
| 2022-10-12 | $21.38 | $26.19 | 29,900 |
| 2022-10-11 | $21.01 | $25.74 | 6,500 |
| 2022-10-10 | $21.54 | $26.39 | 9,400 |
| 2022-10-07 | $20.91 | $25.62 | 11,300 |
| 2022-10-06 | $21.35 | $26.15 | 10,800 |
| 2022-10-05 | $21.84 | $26.75 | 10,600 |
| 2022-10-04 | $22.02 | $26.98 | 10,600 |
| 2022-10-03 | $21.19 | $25.96 | 38,600 |
| 2022-09-30 | $20.56 | $25.19 | 98,000 |
| 2022-09-29 | $20.48 | $25.09 | 70,700 |
| 2022-09-28 | $20.82 | $25.51 | 37,100 |
| 2022-09-27 | $20.26 | $24.82 | 8,700 |
| 2022-09-26 | $20.18 | $24.72 | 25,700 |
| 2022-09-23 | $20.32 | $24.89 | 10,300 |
| 2022-09-22 | $21.63 | $26.50 | 17,700 |
| 2022-09-21 | $21.63 | $26.50 | 4,500 |
| 2022-09-20 | $21.54 | $26.39 | 6,100 |
| 2022-09-19 | $22.63 | $27.72 | 4,700 |
| 2022-09-16 | $22.50 | $27.56 | 5,400 |
| 2022-09-15 | $22.35 | $27.38 | 4,900 |
| 2022-09-14 | $22.71 | $27.82 | 4,600 |
| 2022-09-13 | $21.88 | $26.80 | 2,400 |
| 2022-09-12 | $22.52 | $27.59 | 10,200 |
| 2022-09-09 | $21.76 | $26.66 | 8,500 |
| 2022-09-08 | $21.14 | $25.90 | 2,800 |
| 2022-09-07 | $21.46 | $26.29 | 1,800 |
| 2022-09-06 | $21.22 | $26.00 | 5,100 |
| 2022-09-02 | $21.66 | $26.53 | 5,700 |
| 2022-09-01 | $21.21 | $25.98 | 19,100 |
| 2022-08-31 | $21.60 | $26.46 | 2,900 |
| 2022-08-30 | $22.16 | $27.15 | 6,900 |
| 2022-08-29 | $22.08 | $27.05 | 4,500 |
| 2022-08-26 | $22.14 | $27.12 | 2,400 |
| 2022-08-25 | $23.45 | $28.73 | 1,600 |
| 2022-08-24 | $23.57 | $28.87 | 3,700 |
| 2022-08-23 | $23.61 | $28.92 | 2,700 |
| 2022-08-22 | $23.92 | $29.30 | 6,000 |
| 2022-08-19 | $24.86 | $30.45 | 3,500 |
| 2022-08-18 | $25.24 | $30.92 | 1,300 |
| 2022-08-17 | $25.86 | $31.68 | 4,900 |
| 2022-08-16 | $26.68 | $32.68 | 3,400 |
| 2022-08-15 | $26.11 | $31.99 | 2,100 |
| 2022-08-12 | $26.34 | $32.27 | 3,400 |
| 2022-08-11 | $26.26 | $32.17 | 4,700 |
| 2022-08-10 | $25.80 | $31.61 | 1,400 |
| 2022-08-09 | $25.12 | $30.77 | 1,100 |
| 2022-08-08 | $25.51 | $31.25 | 3,200 |
| 2022-08-05 | $24.72 | $30.28 | 4,900 |
| 2022-08-04 | $25.22 | $30.90 | 2,500 |
| 2022-08-03 | $24.43 | $29.93 | 6,800 |
| 2022-08-02 | $24.26 | $29.72 | 1,600 |
| 2022-08-01 | $24.64 | $30.18 | 4,500 |
| 2022-07-29 | $24.36 | $29.84 | 16,400 |
| 2022-07-28 | $24.17 | $29.61 | 5,200 |
| 2022-07-27 | $24.54 | $30.06 | 3,600 |
| 2022-07-26 | $24.10 | $29.52 | 4,000 |
| 2022-07-25 | $24.91 | $30.52 | 3,900 |
| 2022-07-22 | $25.12 | $30.77 | 21,000 |
| 2022-07-21 | $25.29 | $30.98 | 1,400 |
| 2022-07-20 | $25.17 | $30.83 | 4,000 |
| 2022-07-19 | $25.62 | $31.39 | 3,600 |
| 2022-07-18 | $25.07 | $30.71 | 25,900 |
| 2022-07-15 | $24.36 | $29.84 | 22,100 |
| 2022-07-14 | $23.55 | $28.85 | 163,600 |
| 2022-07-13 | $23.57 | $28.87 | 4,300 |
| 2022-07-12 | $24.04 | $29.45 | 4,500 |
| 2022-07-11 | $23.21 | $28.43 | 32,400 |
| 2022-07-08 | $23.68 | $29.01 | 14,800 |
| 2022-07-07 | $23.74 | $29.08 | 3,000 |
| 2022-07-06 | $23.48 | $28.76 | 2,800 |
| 2022-07-05 | $22.61 | $27.70 | 15,900 |
| 2022-07-01 | $23.02 | $28.20 | 7,000 |
| 2022-06-30 | $22.66 | $27.76 | 13,800 |
| 2022-06-29 | $22.81 | $27.94 | 6,300 |
| 2022-06-28 | $23.18 | $28.40 | 9,400 |
| 2022-06-27 | $23.43 | $28.70 | 23,700 |
| 2022-06-24 | $23.04 | $28.22 | 25,200 |
| 2022-06-23 | $22.62 | $27.71 | 4,900 |
| 2022-06-22 | $22.90 | $28.05 | 16,700 |
| 2022-06-21 | $23.15 | $28.36 | 6,700 |
| 2022-06-17 | $22.77 | $27.89 | 8,000 |
| 2022-06-16 | $23.30 | $28.54 | 10,600 |
| 2022-06-15 | $23.65 | $28.97 | 30,500 |
| 2022-06-14 | $23.30 | $28.54 | 26,000 |
| 2022-06-13 | $23.43 | $28.70 | 22,200 |
| 2022-06-10 | $24.56 | $30.09 | 3,700 |
| 2022-06-09 | $25.48 | $31.21 | 5,300 |
| 2022-06-08 | $25.29 | $30.98 | 6,200 |
| 2022-06-07 | $23.78 | $29.13 | 24,800 |
| 2022-06-06 | $23.47 | $28.75 | 17,900 |
| 2022-06-03 | $23.75 | $29.09 | 8,100 |
| 2022-06-02 | $24.01 | $29.41 | 12,800 |
| 2022-06-01 | $23.83 | $29.19 | 102,900 |
| 2022-05-31 | $24.17 | $29.61 | 13,200 |
| 2022-05-27 | $23.92 | $29.30 | 35,800 |
| 2022-05-26 | $23.20 | $28.42 | 13,900 |
| 2022-05-25 | $22.06 | $27.02 | 56,700 |
| 2022-05-24 | $21.99 | $26.94 | 34,300 |
| 2022-05-23 | $22.08 | $27.05 | 23,000 |
| 2022-05-20 | $21.54 | $26.39 | 29,300 |
| 2022-05-19 | $21.72 | $26.61 | 17,000 |
| 2022-05-18 | $22.20 | $27.20 | 1,021,100 |
| 2022-05-17 | $22.60 | $27.69 | 12,200 |
| 2022-05-16 | $21.82 | $26.73 | 5,100 |
| 2022-05-13 | $21.43 | $26.25 | 7,800 |
| 2022-05-12 | $20.69 | $25.35 | 3,800 |
| 2022-05-11 | $21.08 | $25.82 | 71,800 |
| 2022-05-10 | $20.85 | $25.54 | 3,500 |
| 2022-05-09 | $21.07 | $25.81 | 27,200 |
| 2022-05-06 | $21.35 | $26.15 | 9,400 |
| 2022-05-05 | $21.80 | $26.71 | 5,400 |
| 2022-05-04 | $22.04 | $27.00 | 2,300 |
| 2022-05-03 | $21.54 | $26.39 | 43,100 |
| 2022-05-02 | $21.05 | $25.79 | 16,700 |
| 2022-04-29 | $21.05 | $25.79 | 13,100 |
| 2022-04-28 | $21.27 | $26.06 | 2,200 |
| 2022-04-27 | $21.39 | $25.60 | 1,800 |
| 2022-04-26 | $21.60 | $25.85 | 2,400 |
| 2022-04-25 | $22.00 | $26.33 | 9,100 |
| 2022-04-22 | $21.74 | $26.02 | 35,700 |
| 2022-04-21 | $23.13 | $27.68 | 8,200 |
| 2022-04-20 | $22.60 | $27.05 | 2,500 |
| 2022-04-19 | $22.42 | $26.83 | 10,000 |
| 2022-04-18 | $22.86 | $27.36 | 4,800 |
| 2022-04-14 | $22.27 | $26.66 | 7,600 |
| 2022-04-13 | $22.09 | $26.44 | 38,000 |
| 2022-04-12 | $21.72 | $26.00 | 44,300 |
| 2022-04-11 | $21.78 | $26.07 | 50,100 |
| 2022-04-08 | $21.78 | $26.07 | 10,100 |
| 2022-04-07 | $21.90 | $26.21 | 1,400 |
| 2022-04-06 | $21.46 | $25.69 | 7,500 |
| 2022-04-05 | $21.82 | $26.12 | 1,033,200 |
| 2022-04-04 | $21.69 | $25.96 | 26,200 |
| 2022-04-01 | $21.84 | $26.14 | 29,600 |
| 2022-03-31 | $22.08 | $26.43 | 10,800 |
| 2022-03-30 | $23.19 | $27.76 | 35,000 |
| 2022-03-29 | $24.14 | $28.89 | 1,700 |
| 2022-03-28 | $22.46 | $26.88 | 107,500 |
| 2022-03-25 | $22.80 | $27.29 | 41,400 |
| 2022-03-24 | $22.80 | $27.29 | 13,500 |
| 2022-03-23 | $23.47 | $28.09 | 16,700 |
| 2022-03-22 | $23.47 | $28.09 | 3,700 |
| 2022-03-21 | $23.28 | $27.86 | 5,600 |
| 2022-03-18 | $23.31 | $27.90 | 50,900 |
| 2022-03-17 | $23.40 | $28.01 | 8,400 |
| 2022-03-16 | $23.50 | $28.13 | 9,200 |
| 2022-03-15 | $24.24 | $29.01 | 4,800 |
| 2022-03-14 | $24.07 | $28.81 | 103,800 |
| 2022-03-11 | $23.66 | $28.32 | 223,700 |
| 2022-03-10 | $24.15 | $28.91 | 9,800 |
| 2022-03-09 | $25.10 | $30.04 | 21,600 |
| 2022-03-08 | $23.50 | $28.13 | 13,300 |
| 2022-03-07 | $21.38 | $25.59 | 15,000 |
| 2022-03-04 | $22.28 | $26.67 | 7,300 |
| 2022-03-03 | $23.10 | $27.65 | 86,400 |
| 2022-03-02 | $25.79 | $30.87 | 1,000 |
| 2022-03-01 | $26.09 | $31.23 | 1,400 |
| 2022-02-28 | $26.10 | $31.24 | 24,900 |
| 2022-02-25 | $27.29 | $32.66 | 63,800 |
| 2022-02-24 | $26.87 | $32.16 | 12,100 |
| 2022-02-23 | $27.51 | $32.93 | 6,700 |
| 2022-02-22 | $27.87 | $33.36 | 3,300 |
| 2022-02-18 | $29.25 | $35.01 | 2,500 |
| 2022-02-17 | $29.29 | $35.06 | 4,800 |
| 2022-02-16 | $28.91 | $34.60 | 10,600 |
| 2022-02-15 | $28.54 | $34.16 | 6,700 |
| 2022-02-14 | $28.79 | $34.46 | 8,300 |
| 2022-02-11 | $28.66 | $34.30 | 4,200 |
| 2022-02-10 | $30.04 | $35.96 | 2,200 |
| 2022-02-09 | $29.96 | $35.86 | 3,200 |
| 2022-02-08 | $29.39 | $35.18 | 13,200 |
| 2022-02-07 | $28.27 | $33.84 | 30,600 |
| 2022-02-04 | $28.93 | $34.63 | 7,900 |
| 2022-02-03 | $29.90 | $35.79 | 14,000 |
| 2022-02-02 | $30.15 | $36.09 | 22,800 |
| 2022-02-01 | $30.63 | $36.66 | 36,600 |
| 2022-01-31 | $30.40 | $36.39 | 21,700 |
| 2022-01-28 | $30.40 | $36.39 | 6,600 |
| 2022-01-27 | $30.67 | $36.71 | 18,700 |
| 2022-01-26 | $31.71 | $37.95 | 18,100 |
| 2022-01-25 | $31.08 | $37.20 | 9,800 |
| 2022-01-24 | $30.79 | $36.85 | 39,400 |
| 2022-01-21 | $31.98 | $38.28 | 11,700 |
| 2022-01-20 | $32.60 | $39.02 | 26,100 |
| 2022-01-19 | $32.78 | $39.23 | 2,300 |
| 2022-01-18 | $31.83 | $38.10 | 61,900 |
| 2022-01-14 | $32.53 | $38.94 | 21,000 |
| 2022-01-13 | $31.34 | $37.51 | 12,900 |
| 2022-01-12 | $32.50 | $38.90 | 1,700 |
| 2022-01-11 | $32.72 | $39.16 | 7,100 |
| 2022-01-10 | $31.93 | $38.22 | 24,500 |
| 2022-01-07 | $31.67 | $37.91 | 4,300 |
| 2022-01-06 | $32.20 | $38.54 | 18,400 |
| 2022-01-05 | $32.85 | $39.32 | 58,500 |
| 2022-01-04 | $32.51 | $38.91 | 40,000 |
| 2022-01-03 | $32.22 | $38.56 | 22,200 |