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
- 2009-02-13 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 | $30.50 | $34.35 | 400 |
| 2022-12-29 | $30.80 | $34.69 | 1,300 |
| 2022-12-28 | $29.57 | $33.31 | 13,500 |
| 2022-12-27 | $30.15 | $33.96 | 2,000 |
| 2022-12-23 | $30.29 | $34.12 | 500 |
| 2022-12-22 | $30.51 | $34.36 | 300 |
| 2022-12-21 | $31.57 | $35.56 | 3,500 |
| 2022-12-20 | $31.25 | $35.20 | 1,000 |
| 2022-12-19 | $31.00 | $34.92 | 1,200 |
| 2022-12-16 | $31.30 | $35.25 | 400 |
| 2022-12-15 | $32.11 | $36.17 | 700 |
| 2022-12-14 | $34.22 | $38.54 | 2,900 |
| 2022-12-13 | $34.22 | $38.54 | 4,500 |
| 2022-12-12 | $32.86 | $37.01 | 600 |
| 2022-12-09 | $32.85 | $37.00 | 9,200 |
| 2022-12-08 | $32.95 | $37.11 | 2,300 |
| 2022-12-07 | $32.50 | $36.61 | 400 |
| 2022-12-06 | $33.00 | $37.17 | 1,300 |
| 2022-12-05 | $33.50 | $37.73 | 13,000 |
| 2022-12-02 | $33.75 | $38.01 | 2,200 |
| 2022-12-01 | $34.25 | $38.58 | 1,800 |
| 2022-11-30 | $33.70 | $37.96 | 1,100 |
| 2022-11-29 | $31.69 | $35.69 | 1,700 |
| 2022-11-28 | $31.65 | $35.65 | 400 |
| 2022-11-25 | $32.97 | $37.14 | 3,100 |
| 2022-11-23 | $32.90 | $37.06 | 2,300 |
| 2022-11-22 | $32.17 | $36.23 | 1,100 |
| 2022-11-21 | $32.76 | $36.90 | 2,100 |
| 2022-11-18 | $32.75 | $36.89 | 500 |
| 2022-11-17 | $33.05 | $37.23 | 37,300 |
| 2022-11-16 | $32.66 | $36.79 | 600 |
| 2022-11-15 | $33.01 | $37.18 | 400 |
| 2022-11-14 | $32.22 | $36.29 | 38,500 |
| 2022-11-11 | $31.14 | $35.07 | 900 |
| 2022-11-10 | $30.00 | $33.79 | 1,600 |
| 2022-11-09 | $27.36 | $30.82 | 200 |
| 2022-11-08 | $27.66 | $31.15 | 3,200 |
| 2022-11-07 | $26.30 | $29.62 | 1,400 |
| 2022-11-04 | $25.48 | $28.70 | 78,900 |
| 2022-11-03 | $24.19 | $27.25 | 1,400 |
| 2022-11-02 | $23.71 | $26.71 | 2,500 |
| 2022-11-01 | $25.09 | $28.26 | 482,500 |
| 2022-10-31 | $24.83 | $27.97 | 4,500 |
| 2022-10-28 | $24.11 | $27.16 | 3,700 |
| 2022-10-27 | $26.24 | $29.56 | 0 |
| 2022-10-26 | $26.24 | $29.56 | 1,300 |
| 2022-10-25 | $24.35 | $27.43 | 0 |
| 2022-10-24 | $24.35 | $27.43 | 1,500 |
| 2022-10-21 | $24.58 | $27.69 | 36,500 |
| 2022-10-20 | $23.77 | $26.77 | 73,300 |
| 2022-10-19 | $24.40 | $27.48 | 1,300 |
| 2022-10-18 | $24.39 | $27.47 | 17,200 |
| 2022-10-17 | $23.94 | $26.96 | 7,200 |
| 2022-10-14 | $23.05 | $25.96 | 100 |
| 2022-10-13 | $24.04 | $27.08 | 13,600 |
| 2022-10-12 | $22.70 | $25.57 | 20,500 |
| 2022-10-11 | $22.51 | $25.35 | 500 |
| 2022-10-10 | $23.25 | $26.19 | 1,300 |
| 2022-10-07 | $25.10 | $28.27 | 0 |
| 2022-10-06 | $25.10 | $28.27 | 900 |
| 2022-10-05 | $25.03 | $28.19 | 9,000 |
| 2022-10-04 | $24.50 | $27.60 | 300 |
| 2022-10-03 | $21.66 | $24.40 | 0 |
| 2022-09-30 | $21.66 | $24.40 | 400 |
| 2022-09-29 | $21.46 | $24.17 | 700 |
| 2022-09-28 | $22.42 | $25.25 | 7,300 |
| 2022-09-27 | $22.20 | $25.00 | 300 |
| 2022-09-26 | $22.21 | $25.02 | 700 |
| 2022-09-23 | $22.48 | $25.32 | 200 |
| 2022-09-22 | $23.25 | $26.19 | 200 |
| 2022-09-21 | $24.30 | $27.37 | 200 |
| 2022-09-20 | $23.50 | $26.47 | 300 |
| 2022-09-19 | $23.41 | $26.37 | 2,500 |
| 2022-09-16 | $23.15 | $26.07 | 1,400 |
| 2022-09-15 | $24.46 | $27.55 | 0 |
| 2022-09-14 | $24.46 | $27.55 | 49,300 |
| 2022-09-13 | $23.84 | $26.85 | 500 |
| 2022-09-12 | $27.00 | $30.41 | 400 |
| 2022-09-09 | $25.64 | $28.88 | 2,100 |
| 2022-09-08 | $24.38 | $27.46 | 5,600 |
| 2022-09-07 | $23.95 | $26.98 | 2,400 |
| 2022-09-06 | $23.40 | $26.36 | 18,100 |
| 2022-09-02 | $25.19 | $28.37 | 15,100 |
| 2022-09-01 | $23.82 | $26.83 | 37,000 |
| 2022-08-31 | $24.44 | $27.53 | 1,300 |
| 2022-08-30 | $25.10 | $28.27 | 0 |
| 2022-08-29 | $25.10 | $28.27 | 27,300 |
| 2022-08-26 | $24.72 | $27.84 | 400 |
| 2022-08-25 | $24.74 | $27.87 | 0 |
| 2022-08-24 | $24.74 | $27.87 | 6,600 |
| 2022-08-23 | $25.21 | $28.39 | 1,100 |
| 2022-08-22 | $25.16 | $28.34 | 40,600 |
| 2022-08-19 | $26.27 | $29.59 | 127,200 |
| 2022-08-18 | $26.87 | $30.26 | 1,300 |
| 2022-08-17 | $26.66 | $30.03 | 3,300 |
| 2022-08-16 | $28.00 | $31.54 | 0 |
| 2022-08-15 | $28.00 | $31.54 | 1,300 |
| 2022-08-12 | $27.96 | $31.49 | 1,600 |
| 2022-08-11 | $27.92 | $31.45 | 300 |
| 2022-08-10 | $28.00 | $31.54 | 2,300 |
| 2022-08-09 | $27.02 | $30.43 | 800 |
| 2022-08-08 | $28.04 | $31.58 | 1,400 |
| 2022-08-05 | $28.34 | $31.92 | 4,600 |
| 2022-08-04 | $29.29 | $32.99 | 1,300 |
| 2022-08-03 | $27.37 | $30.83 | 300 |
| 2022-08-02 | $26.98 | $30.39 | 4,400 |
| 2022-08-01 | $27.75 | $31.26 | 300 |
| 2022-07-29 | $26.98 | $30.39 | 9,300 |
| 2022-07-28 | $25.21 | $28.39 | 6,200 |
| 2022-07-27 | $25.21 | $28.39 | 2,400 |
| 2022-07-26 | $25.28 | $28.47 | 0 |
| 2022-07-25 | $25.28 | $28.47 | 0 |
| 2022-07-22 | $25.28 | $28.47 | 13,700 |
| 2022-07-21 | $26.01 | $29.30 | 5,100 |
| 2022-07-20 | $24.11 | $27.16 | 400 |
| 2022-07-19 | $24.40 | $27.48 | 70,000 |
| 2022-07-18 | $24.16 | $27.21 | 1,000 |
| 2022-07-15 | $23.35 | $26.30 | 80,500 |
| 2022-07-14 | $22.89 | $25.78 | 1,200 |
| 2022-07-13 | $22.97 | $25.87 | 4,800 |
| 2022-07-12 | $22.83 | $25.71 | 5,600 |
| 2022-07-11 | $23.00 | $25.91 | 300 |
| 2022-07-08 | $23.55 | $26.53 | 700 |
| 2022-07-07 | $23.29 | $26.23 | 1,400 |
| 2022-07-06 | $22.13 | $24.93 | 0 |
| 2022-07-05 | $22.13 | $24.93 | 3,000 |
| 2022-07-01 | $23.40 | $26.36 | 6,000 |
| 2022-06-30 | $23.78 | $26.78 | 4,000 |
| 2022-06-29 | $24.77 | $27.90 | 5,800 |
| 2022-06-28 | $25.40 | $28.61 | 900 |
| 2022-06-27 | $26.10 | $29.40 | 17,000 |
| 2022-06-24 | $24.96 | $28.11 | 3,100 |
| 2022-06-23 | $25.40 | $28.61 | 800 |
| 2022-06-22 | $25.40 | $28.61 | 23,500 |
| 2022-06-21 | $25.92 | $29.19 | 2,900 |
| 2022-06-17 | $24.50 | $27.60 | 2,100 |
| 2022-06-16 | $25.30 | $28.50 | 76,700 |
| 2022-06-15 | $25.30 | $28.50 | 2,900 |
| 2022-06-14 | $25.47 | $28.69 | 45,900 |
| 2022-06-13 | $25.64 | $28.88 | 1,000 |
| 2022-06-10 | $31.04 | $34.96 | 5,800 |
| 2022-06-09 | $31.04 | $34.96 | 0 |
| 2022-06-08 | $31.04 | $34.96 | 400 |
| 2022-06-07 | $30.37 | $34.21 | 800 |
| 2022-06-06 | $32.39 | $36.48 | 400 |
| 2022-06-03 | $30.84 | $34.74 | 5,100 |
| 2022-06-02 | $32.00 | $36.04 | 300 |
| 2022-06-01 | $31.12 | $35.05 | 4,200 |
| 2022-05-31 | $31.10 | $35.03 | 43,500 |
| 2022-05-27 | $30.96 | $34.87 | 300 |
| 2022-05-26 | $29.47 | $33.19 | 17,600 |
| 2022-05-25 | $28.31 | $31.89 | 200 |
| 2022-05-24 | $30.15 | $33.96 | 100 |
| 2022-05-23 | $30.15 | $33.96 | 128,200 |
| 2022-05-20 | $29.53 | $33.26 | 400 |
| 2022-05-19 | $28.74 | $32.37 | 300 |
| 2022-05-18 | $28.72 | $32.35 | 58,400 |
| 2022-05-17 | $30.03 | $33.82 | 1,200 |
| 2022-05-16 | $29.39 | $33.10 | 1,900 |
| 2022-05-13 | $29.90 | $33.68 | 5,400 |
| 2022-05-12 | $28.13 | $31.68 | 2,100 |
| 2022-05-11 | $27.48 | $30.95 | 91,700 |
| 2022-05-10 | $27.31 | $30.76 | 1,300 |
| 2022-05-09 | $27.40 | $30.86 | 2,300 |
| 2022-05-06 | $28.43 | $32.02 | 8,800 |
| 2022-05-05 | $28.81 | $32.45 | 1,000 |
| 2022-05-04 | $28.98 | $32.64 | 7,900 |
| 2022-05-03 | $27.51 | $30.99 | 0 |
| 2022-05-02 | $27.51 | $30.99 | 33,900 |
| 2022-04-29 | $28.86 | $32.51 | 100 |
| 2022-04-28 | $28.37 | $31.95 | 100 |
| 2022-04-27 | $28.37 | $31.95 | 11,900 |
| 2022-04-26 | $29.16 | $32.84 | 400 |
| 2022-04-25 | $30.30 | $34.13 | 1,000 |
| 2022-04-22 | $29.68 | $33.43 | 1,400 |
| 2022-04-21 | $30.65 | $34.52 | 500 |
| 2022-04-20 | $30.70 | $34.58 | 300 |
| 2022-04-19 | $29.78 | $33.54 | 11,600 |
| 2022-04-18 | $29.50 | $33.23 | 500 |
| 2022-04-14 | $29.03 | $32.70 | 600 |
| 2022-04-13 | $28.72 | $32.35 | 4,200 |
| 2022-04-12 | $28.53 | $32.13 | 900 |
| 2022-04-11 | $29.50 | $33.23 | 20,500 |
| 2022-04-08 | $30.01 | $33.80 | 2,400 |
| 2022-04-07 | $31.07 | $35.00 | 400 |
| 2022-04-06 | $31.20 | $35.14 | 500 |
| 2022-04-05 | $33.91 | $38.19 | 0 |
| 2022-04-04 | $33.91 | $38.19 | 400 |
| 2022-04-01 | $35.22 | $39.67 | 0 |
| 2022-03-31 | $35.22 | $39.67 | 100 |
| 2022-03-30 | $36.34 | $40.93 | 700 |
| 2022-03-29 | $36.23 | $40.81 | 300 |
| 2022-03-28 | $33.95 | $38.24 | 1,000 |
| 2022-03-25 | $33.92 | $38.21 | 1,800 |
| 2022-03-24 | $33.65 | $37.90 | 62,300 |
| 2022-03-23 | $31.99 | $36.03 | 82,900 |
| 2022-03-22 | $33.87 | $38.15 | 4,400 |
| 2022-03-21 | $33.67 | $37.92 | 2,800 |
| 2022-03-18 | $33.40 | $37.62 | 200 |
| 2022-03-17 | $32.40 | $36.49 | 600 |
| 2022-03-16 | $33.44 | $37.66 | 3,200 |
| 2022-03-15 | $31.17 | $35.11 | 200 |
| 2022-03-14 | $31.44 | $35.41 | 2,100 |
| 2022-03-11 | $30.25 | $34.07 | 9,800 |
| 2022-03-10 | $30.35 | $34.18 | 4,900 |
| 2022-03-09 | $31.26 | $35.21 | 500 |
| 2022-03-08 | $30.10 | $33.90 | 13,500 |
| 2022-03-07 | $28.77 | $32.40 | 600 |
| 2022-03-04 | $30.48 | $34.33 | 203,000 |
| 2022-03-03 | $32.60 | $36.72 | 500 |
| 2022-03-02 | $33.17 | $37.36 | 1,600 |
| 2022-03-01 | $31.81 | $35.83 | 7,700 |
| 2022-02-28 | $34.00 | $38.30 | 1,400 |
| 2022-02-25 | $34.61 | $38.98 | 1,000 |
| 2022-02-24 | $34.16 | $38.48 | 7,600 |
| 2022-02-23 | $34.05 | $38.35 | 300 |
| 2022-02-22 | $35.28 | $39.74 | 3,100 |
| 2022-02-18 | $36.32 | $40.91 | 11,400 |
| 2022-02-17 | $37.15 | $41.50 | 2,100 |
| 2022-02-16 | $37.10 | $41.44 | 9,000 |
| 2022-02-15 | $37.73 | $42.15 | 300 |
| 2022-02-14 | $37.02 | $41.35 | 400 |
| 2022-02-11 | $37.45 | $41.83 | 1,900 |
| 2022-02-10 | $39.18 | $43.77 | 2,100 |
| 2022-02-09 | $39.86 | $44.52 | 7,400 |
| 2022-02-08 | $36.39 | $40.65 | 1,600 |
| 2022-02-07 | $38.88 | $43.43 | 300 |
| 2022-02-04 | $38.88 | $43.43 | 400 |
| 2022-02-03 | $40.00 | $44.68 | 6,700 |
| 2022-02-02 | $42.12 | $47.05 | 6,500 |
| 2022-02-01 | $40.76 | $45.53 | 151,400 |
| 2022-01-31 | $39.61 | $44.25 | 600 |
| 2022-01-28 | $38.96 | $43.52 | 44,100 |
| 2022-01-27 | $40.04 | $44.73 | 60,200 |
| 2022-01-26 | $40.06 | $44.75 | 400 |
| 2022-01-25 | $39.07 | $43.64 | 500 |
| 2022-01-24 | $39.65 | $44.29 | 2,300 |
| 2022-01-21 | $41.18 | $46.00 | 900 |
| 2022-01-20 | $42.13 | $47.06 | 4,300 |
| 2022-01-19 | $42.95 | $47.98 | 4,000 |
| 2022-01-18 | $43.53 | $48.62 | 400 |
| 2022-01-14 | $44.14 | $49.31 | 3,200 |
| 2022-01-13 | $46.55 | $52.00 | 3,700 |
| 2022-01-12 | $44.96 | $50.22 | 2,400 |
| 2022-01-11 | $46.02 | $51.41 | 1,300 |
| 2022-01-10 | $43.15 | $48.20 | 4,100 |
| 2022-01-07 | $46.67 | $52.13 | 27,200 |
| 2022-01-06 | $45.94 | $51.32 | 700 |
| 2022-01-05 | $44.42 | $49.62 | 1,400 |
| 2022-01-04 | $46.58 | $52.03 | 300 |
| 2022-01-03 | $46.00 | $51.38 | 500 |