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
- 2000-03-13 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 | $30.15 | $36.31 | 72,000 |
| 2022-12-29 | $30.63 | $36.89 | 95,500 |
| 2022-12-28 | $29.56 | $35.60 | 122,800 |
| 2022-12-27 | $30.17 | $36.34 | 134,700 |
| 2022-12-23 | $30.46 | $36.69 | 153,100 |
| 2022-12-22 | $30.67 | $36.94 | 130,600 |
| 2022-12-21 | $31.49 | $37.93 | 123,800 |
| 2022-12-20 | $31.23 | $37.61 | 114,600 |
| 2022-12-19 | $31.02 | $37.36 | 692,700 |
| 2022-12-16 | $31.47 | $37.90 | 92,000 |
| 2022-12-15 | $32.29 | $38.89 | 133,800 |
| 2022-12-14 | $33.82 | $40.73 | 194,800 |
| 2022-12-13 | $34.48 | $41.53 | 235,400 |
| 2022-12-12 | $33.15 | $39.93 | 138,500 |
| 2022-12-09 | $32.86 | $39.58 | 204,700 |
| 2022-12-08 | $33.33 | $40.14 | 103,500 |
| 2022-12-07 | $32.70 | $39.39 | 142,100 |
| 2022-12-06 | $32.60 | $39.27 | 376,100 |
| 2022-12-05 | $33.56 | $40.42 | 699,100 |
| 2022-12-02 | $34.14 | $41.12 | 1,106,700 |
| 2022-12-01 | $33.97 | $40.92 | 162,600 |
| 2022-11-30 | $33.72 | $40.61 | 275,900 |
| 2022-11-29 | $31.78 | $38.28 | 547,800 |
| 2022-11-28 | $31.54 | $37.99 | 152,600 |
| 2022-11-25 | $32.83 | $39.54 | 57,400 |
| 2022-11-23 | $32.81 | $39.52 | 304,500 |
| 2022-11-22 | $32.85 | $39.57 | 207,000 |
| 2022-11-21 | $32.37 | $38.99 | 172,300 |
| 2022-11-18 | $33.13 | $39.90 | 138,300 |
| 2022-11-17 | $33.12 | $39.89 | 390,900 |
| 2022-11-16 | $33.12 | $39.89 | 508,900 |
| 2022-11-15 | $33.18 | $39.96 | 200,400 |
| 2022-11-14 | $32.18 | $38.76 | 302,400 |
| 2022-11-11 | $30.65 | $36.92 | 181,600 |
| 2022-11-10 | $30.49 | $36.72 | 214,400 |
| 2022-11-09 | $27.49 | $33.11 | 124,100 |
| 2022-11-08 | $28.07 | $33.81 | 164,900 |
| 2022-11-07 | $26.45 | $31.86 | 193,300 |
| 2022-11-04 | $25.71 | $30.97 | 426,200 |
| 2022-11-03 | $23.70 | $28.55 | 618,500 |
| 2022-11-02 | $23.99 | $28.89 | 203,100 |
| 2022-11-01 | $24.69 | $29.74 | 721,000 |
| 2022-10-31 | $24.32 | $29.29 | 263,800 |
| 2022-10-28 | $25.34 | $30.52 | 159,200 |
| 2022-10-27 | $24.85 | $29.93 | 201,000 |
| 2022-10-26 | $26.11 | $31.45 | 198,500 |
| 2022-10-25 | $25.98 | $31.29 | 282,400 |
| 2022-10-24 | $25.08 | $30.21 | 950,800 |
| 2022-10-21 | $24.99 | $30.10 | 471,300 |
| 2022-10-20 | $24.53 | $29.55 | 1,107,600 |
| 2022-10-19 | $24.29 | $29.26 | 237,300 |
| 2022-10-18 | $24.56 | $29.58 | 662,300 |
| 2022-10-17 | $24.09 | $29.02 | 612,700 |
| 2022-10-14 | $22.89 | $27.57 | 156,500 |
| 2022-10-13 | $23.61 | $28.44 | 281,100 |
| 2022-10-12 | $22.62 | $27.24 | 147,600 |
| 2022-10-11 | $22.42 | $27.00 | 250,500 |
| 2022-10-10 | $23.44 | $28.23 | 328,500 |
| 2022-10-07 | $23.84 | $28.71 | 295,300 |
| 2022-10-06 | $24.98 | $30.09 | 146,500 |
| 2022-10-05 | $25.52 | $30.74 | 271,000 |
| 2022-10-04 | $24.57 | $29.59 | 622,100 |
| 2022-10-03 | $22.74 | $27.39 | 531,800 |
| 2022-09-30 | $21.96 | $26.45 | 314,600 |
| 2022-09-29 | $21.93 | $26.41 | 406,100 |
| 2022-09-28 | $22.73 | $27.38 | 251,900 |
| 2022-09-27 | $22.35 | $26.92 | 575,600 |
| 2022-09-26 | $22.05 | $26.56 | 325,700 |
| 2022-09-23 | $22.44 | $27.03 | 279,200 |
| 2022-09-22 | $23.51 | $28.32 | 192,700 |
| 2022-09-21 | $24.11 | $29.04 | 164,300 |
| 2022-09-20 | $24.11 | $29.04 | 241,900 |
| 2022-09-19 | $24.53 | $29.55 | 215,200 |
| 2022-09-16 | $24.25 | $29.21 | 146,400 |
| 2022-09-15 | $24.39 | $29.38 | 608,900 |
| 2022-09-14 | $24.57 | $29.59 | 385,200 |
| 2022-09-13 | $24.27 | $29.23 | 186,700 |
| 2022-09-12 | $26.20 | $31.56 | 533,800 |
| 2022-09-09 | $25.60 | $30.83 | 203,200 |
| 2022-09-08 | $24.59 | $29.62 | 280,100 |
| 2022-09-07 | $24.58 | $29.61 | 472,300 |
| 2022-09-06 | $23.90 | $28.79 | 315,800 |
| 2022-09-02 | $24.05 | $28.97 | 288,100 |
| 2022-09-01 | $24.12 | $29.05 | 272,900 |
| 2022-08-31 | $24.53 | $29.55 | 173,600 |
| 2022-08-30 | $24.92 | $30.01 | 230,300 |
| 2022-08-29 | $24.27 | $29.23 | 282,400 |
| 2022-08-26 | $24.50 | $29.51 | 130,800 |
| 2022-08-25 | $25.87 | $31.16 | 134,400 |
| 2022-08-24 | $25.12 | $30.26 | 116,300 |
| 2022-08-23 | $25.14 | $30.28 | 249,500 |
| 2022-08-22 | $24.96 | $30.06 | 414,000 |
| 2022-08-19 | $26.38 | $31.77 | 407,000 |
| 2022-08-18 | $26.95 | $32.46 | 115,700 |
| 2022-08-17 | $26.86 | $32.35 | 235,200 |
| 2022-08-16 | $28.05 | $33.78 | 102,300 |
| 2022-08-15 | $28.12 | $33.87 | 241,400 |
| 2022-08-12 | $28.51 | $34.34 | 164,500 |
| 2022-08-11 | $28.08 | $33.82 | 517,800 |
| 2022-08-10 | $28.07 | $33.81 | 407,400 |
| 2022-08-09 | $26.79 | $32.27 | 185,400 |
| 2022-08-08 | $28.21 | $33.98 | 152,500 |
| 2022-08-05 | $28.49 | $34.31 | 503,900 |
| 2022-08-04 | $29.39 | $35.40 | 145,300 |
| 2022-08-03 | $28.50 | $34.33 | 189,100 |
| 2022-08-02 | $27.07 | $32.60 | 551,200 |
| 2022-08-01 | $27.44 | $33.05 | 591,200 |
| 2022-07-29 | $27.35 | $32.94 | 212,700 |
| 2022-07-28 | $26.41 | $31.81 | 292,500 |
| 2022-07-27 | $26.02 | $31.34 | 283,500 |
| 2022-07-26 | $24.62 | $29.65 | 363,000 |
| 2022-07-25 | $25.42 | $30.62 | 400,300 |
| 2022-07-22 | $25.23 | $30.39 | 138,400 |
| 2022-07-21 | $25.77 | $31.04 | 247,500 |
| 2022-07-20 | $25.08 | $30.21 | 476,100 |
| 2022-07-19 | $24.93 | $30.03 | 436,800 |
| 2022-07-18 | $23.60 | $28.43 | 464,600 |
| 2022-07-15 | $23.48 | $28.28 | 562,500 |
| 2022-07-14 | $23.03 | $27.74 | 242,700 |
| 2022-07-13 | $22.98 | $27.68 | 250,300 |
| 2022-07-12 | $22.74 | $27.39 | 269,400 |
| 2022-07-11 | $22.76 | $27.41 | 254,300 |
| 2022-07-08 | $23.47 | $28.27 | 259,700 |
| 2022-07-07 | $23.22 | $27.97 | 308,500 |
| 2022-07-06 | $22.46 | $27.05 | 418,400 |
| 2022-07-05 | $22.06 | $26.57 | 312,800 |
| 2022-07-01 | $23.38 | $28.16 | 260,700 |
| 2022-06-30 | $24.19 | $29.14 | 170,900 |
| 2022-06-29 | $24.93 | $30.03 | 219,700 |
| 2022-06-28 | $25.31 | $30.48 | 306,500 |
| 2022-06-27 | $25.80 | $31.07 | 291,000 |
| 2022-06-24 | $25.56 | $30.79 | 218,100 |
| 2022-06-23 | $24.60 | $29.63 | 252,600 |
| 2022-06-22 | $25.26 | $30.42 | 295,700 |
| 2022-06-21 | $25.53 | $30.75 | 269,900 |
| 2022-06-17 | $24.97 | $30.08 | 206,900 |
| 2022-06-16 | $24.61 | $29.64 | 314,800 |
| 2022-06-15 | $26.31 | $31.69 | 248,300 |
| 2022-06-14 | $25.25 | $30.41 | 478,000 |
| 2022-06-13 | $25.91 | $31.21 | 275,200 |
| 2022-06-10 | $28.10 | $33.85 | 369,000 |
| 2022-06-09 | $28.92 | $34.83 | 378,600 |
| 2022-06-08 | $30.29 | $36.48 | 201,200 |
| 2022-06-07 | $30.77 | $37.06 | 261,200 |
| 2022-06-06 | $31.03 | $37.37 | 183,200 |
| 2022-06-03 | $31.24 | $37.63 | 144,800 |
| 2022-06-02 | $32.16 | $38.74 | 788,800 |
| 2022-06-01 | $30.76 | $37.05 | 150,600 |
| 2022-05-31 | $31.02 | $37.36 | 298,400 |
| 2022-05-27 | $31.18 | $37.55 | 140,000 |
| 2022-05-26 | $29.86 | $35.96 | 110,300 |
| 2022-05-25 | $28.79 | $34.68 | 253,600 |
| 2022-05-24 | $29.03 | $34.97 | 125,800 |
| 2022-05-23 | $29.89 | $36.00 | 254,800 |
| 2022-05-20 | $29.51 | $35.54 | 290,500 |
| 2022-05-19 | $29.35 | $35.35 | 304,500 |
| 2022-05-18 | $28.62 | $34.47 | 144,300 |
| 2022-05-17 | $30.55 | $36.80 | 194,000 |
| 2022-05-16 | $29.56 | $35.60 | 1,200,700 |
| 2022-05-13 | $29.93 | $36.05 | 217,800 |
| 2022-05-12 | $28.76 | $34.64 | 500,200 |
| 2022-05-11 | $27.58 | $33.22 | 647,700 |
| 2022-05-10 | $27.51 | $33.13 | 405,300 |
| 2022-05-09 | $27.09 | $32.63 | 368,400 |
| 2022-05-06 | $28.76 | $34.64 | 1,720,900 |
| 2022-05-05 | $28.78 | $34.66 | 339,200 |
| 2022-05-04 | $29.84 | $35.94 | 348,800 |
| 2022-05-03 | $28.92 | $34.83 | 848,000 |
| 2022-05-02 | $28.47 | $34.29 | 371,300 |
| 2022-04-29 | $28.39 | $34.19 | 171,900 |
| 2022-04-28 | $29.30 | $35.29 | 337,700 |
| 2022-04-27 | $28.27 | $34.05 | 179,600 |
| 2022-04-26 | $28.59 | $34.44 | 210,100 |
| 2022-04-25 | $30.33 | $36.53 | 198,400 |
| 2022-04-22 | $30.24 | $36.42 | 188,600 |
| 2022-04-21 | $30.44 | $36.66 | 271,200 |
| 2022-04-20 | $30.67 | $36.94 | 688,300 |
| 2022-04-19 | $30.15 | $36.31 | 660,100 |
| 2022-04-18 | $29.21 | $35.18 | 195,300 |
| 2022-04-14 | $28.84 | $34.74 | 172,000 |
| 2022-04-13 | $29.47 | $35.50 | 171,000 |
| 2022-04-12 | $28.84 | $34.74 | 280,300 |
| 2022-04-11 | $29.21 | $35.18 | 448,400 |
| 2022-04-08 | $29.82 | $35.92 | 231,100 |
| 2022-04-07 | $30.28 | $36.47 | 186,800 |
| 2022-04-06 | $30.78 | $37.07 | 148,100 |
| 2022-04-05 | $31.90 | $38.42 | 142,100 |
| 2022-04-04 | $33.60 | $40.47 | 134,500 |
| 2022-04-01 | $34.11 | $41.08 | 93,800 |
| 2022-03-31 | $33.97 | $40.92 | 121,200 |
| 2022-03-30 | $34.95 | $42.10 | 199,600 |
| 2022-03-29 | $36.32 | $43.75 | 225,800 |
| 2022-03-28 | $34.66 | $41.75 | 171,400 |
| 2022-03-25 | $34.65 | $41.73 | 177,300 |
| 2022-03-24 | $33.76 | $40.66 | 533,800 |
| 2022-03-23 | $32.74 | $39.43 | 203,800 |
| 2022-03-22 | $33.87 | $40.79 | 262,600 |
| 2022-03-21 | $33.31 | $40.12 | 246,100 |
| 2022-03-18 | $33.74 | $40.64 | 243,300 |
| 2022-03-17 | $33.29 | $40.10 | 162,000 |
| 2022-03-16 | $33.92 | $40.85 | 205,100 |
| 2022-03-15 | $31.20 | $37.58 | 293,100 |
| 2022-03-14 | $30.63 | $36.89 | 221,100 |
| 2022-03-11 | $30.10 | $36.25 | 216,500 |
| 2022-03-10 | $30.44 | $36.66 | 168,700 |
| 2022-03-09 | $31.58 | $38.04 | 281,000 |
| 2022-03-08 | $29.75 | $35.83 | 405,800 |
| 2022-03-07 | $28.22 | $33.99 | 523,100 |
| 2022-03-04 | $30.18 | $36.35 | 580,100 |
| 2022-03-03 | $32.81 | $39.52 | 257,600 |
| 2022-03-02 | $33.23 | $40.02 | 202,200 |
| 2022-03-01 | $32.33 | $38.94 | 667,700 |
| 2022-02-28 | $33.65 | $40.53 | 330,800 |
| 2022-02-25 | $35.24 | $42.44 | 204,500 |
| 2022-02-24 | $34.39 | $41.42 | 294,900 |
| 2022-02-23 | $33.75 | $40.65 | 194,700 |
| 2022-02-22 | $34.33 | $41.35 | 314,000 |
| 2022-02-18 | $35.59 | $42.87 | 127,600 |
| 2022-02-17 | $36.46 | $43.54 | 128,200 |
| 2022-02-16 | $38.06 | $45.45 | 115,800 |
| 2022-02-15 | $38.09 | $45.49 | 164,600 |
| 2022-02-14 | $36.30 | $43.35 | 285,400 |
| 2022-02-11 | $36.92 | $44.09 | 138,100 |
| 2022-02-10 | $38.65 | $46.16 | 199,800 |
| 2022-02-09 | $39.48 | $47.15 | 144,700 |
| 2022-02-08 | $37.45 | $44.72 | 178,500 |
| 2022-02-07 | $37.99 | $45.37 | 135,200 |
| 2022-02-04 | $38.82 | $46.36 | 178,900 |
| 2022-02-03 | $39.38 | $47.03 | 186,800 |
| 2022-02-02 | $41.67 | $49.76 | 330,900 |
| 2022-02-01 | $40.98 | $48.94 | 1,504,300 |
| 2022-01-31 | $41.22 | $49.23 | 1,028,300 |
| 2022-01-28 | $39.25 | $46.87 | 525,300 |
| 2022-01-27 | $40.16 | $47.96 | 303,600 |
| 2022-01-26 | $40.14 | $47.94 | 198,500 |
| 2022-01-25 | $39.00 | $46.57 | 245,000 |
| 2022-01-24 | $39.89 | $47.64 | 294,000 |
| 2022-01-21 | $40.92 | $48.87 | 183,100 |
| 2022-01-20 | $42.05 | $50.22 | 168,000 |
| 2022-01-19 | $43.05 | $51.41 | 147,900 |
| 2022-01-18 | $43.35 | $51.77 | 169,800 |
| 2022-01-14 | $44.97 | $53.70 | 121,200 |
| 2022-01-13 | $44.88 | $53.60 | 138,900 |
| 2022-01-12 | $44.79 | $53.49 | 129,200 |
| 2022-01-11 | $45.31 | $54.11 | 117,500 |
| 2022-01-10 | $44.39 | $53.01 | 130,200 |
| 2022-01-07 | $45.44 | $54.26 | 132,600 |
| 2022-01-06 | $44.88 | $53.60 | 128,300 |
| 2022-01-05 | $45.00 | $53.74 | 141,500 |
| 2022-01-04 | $45.55 | $54.40 | 261,600 |
| 2022-01-03 | $46.25 | $55.23 | 65,100 |