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
- 2012-02-22 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 | $31.30 | $42.11 | 500 |
| 2022-12-29 | $31.30 | $42.11 | 400 |
| 2022-12-28 | $31.61 | $42.53 | 12,300 |
| 2022-12-27 | $31.61 | $42.53 | 900 |
| 2022-12-23 | $31.34 | $42.16 | 0 |
| 2022-12-22 | $31.34 | $42.16 | 0 |
| 2022-12-21 | $31.34 | $42.16 | 100 |
| 2022-12-20 | $30.99 | $41.69 | 0 |
| 2022-12-19 | $30.99 | $41.69 | 900 |
| 2022-12-16 | $31.90 | $42.92 | 0 |
| 2022-12-15 | $31.90 | $42.92 | 0 |
| 2022-12-14 | $31.90 | $42.92 | 100 |
| 2022-12-13 | $31.90 | $42.92 | 400 |
| 2022-12-12 | $31.00 | $41.70 | 100 |
| 2022-12-09 | $30.98 | $41.68 | 600 |
| 2022-12-08 | $30.34 | $40.82 | 500 |
| 2022-12-07 | $30.00 | $40.36 | 0 |
| 2022-12-06 | $30.00 | $40.36 | 0 |
| 2022-12-05 | $30.00 | $40.36 | 800 |
| 2022-12-02 | $31.05 | $41.77 | 0 |
| 2022-12-01 | $31.05 | $41.77 | 100 |
| 2022-11-30 | $30.85 | $41.50 | 0 |
| 2022-11-29 | $30.85 | $41.50 | 1,900 |
| 2022-11-28 | $30.74 | $41.35 | 3,000 |
| 2022-11-25 | $30.05 | $40.43 | 0 |
| 2022-11-23 | $30.05 | $40.43 | 100 |
| 2022-11-22 | $30.05 | $40.43 | 4,700 |
| 2022-11-21 | $30.12 | $40.52 | 0 |
| 2022-11-18 | $30.12 | $40.52 | 0 |
| 2022-11-17 | $30.12 | $40.52 | 0 |
| 2022-11-16 | $30.12 | $40.52 | 2,500 |
| 2022-11-15 | $30.00 | $40.36 | 0 |
| 2022-11-14 | $30.00 | $40.36 | 700 |
| 2022-11-11 | $29.94 | $40.28 | 100 |
| 2022-11-10 | $29.94 | $40.28 | 700 |
| 2022-11-09 | $29.04 | $39.07 | 8,800 |
| 2022-11-08 | $29.04 | $39.07 | 900 |
| 2022-11-07 | $27.00 | $36.32 | 0 |
| 2022-11-04 | $27.00 | $36.32 | 300 |
| 2022-11-03 | $27.00 | $36.32 | 300 |
| 2022-11-02 | $27.15 | $36.53 | 300 |
| 2022-11-01 | $26.73 | $35.96 | 200 |
| 2022-10-31 | $26.03 | $35.02 | 0 |
| 2022-10-28 | $26.03 | $35.02 | 2,900 |
| 2022-10-27 | $26.27 | $35.34 | 1,600 |
| 2022-10-26 | $26.75 | $35.99 | 500 |
| 2022-10-25 | $26.43 | $35.56 | 500 |
| 2022-10-24 | $25.99 | $34.96 | 3,500 |
| 2022-10-21 | $25.87 | $34.80 | 0 |
| 2022-10-20 | $25.87 | $34.80 | 200 |
| 2022-10-19 | $25.55 | $34.37 | 0 |
| 2022-10-18 | $25.55 | $34.37 | 1,300 |
| 2022-10-17 | $26.25 | $35.31 | 10,600 |
| 2022-10-14 | $26.25 | $35.31 | 0 |
| 2022-10-13 | $26.25 | $35.31 | 0 |
| 2022-10-12 | $26.25 | $35.31 | 10,000 |
| 2022-10-11 | $26.25 | $35.31 | 0 |
| 2022-10-10 | $26.25 | $35.31 | 1,200 |
| 2022-10-07 | $26.50 | $35.65 | 0 |
| 2022-10-06 | $26.50 | $35.65 | 0 |
| 2022-10-05 | $26.50 | $35.65 | 0 |
| 2022-10-04 | $26.50 | $35.65 | 2,100 |
| 2022-10-03 | $24.85 | $33.43 | 100 |
| 2022-09-30 | $24.20 | $32.56 | 100 |
| 2022-09-29 | $25.14 | $33.82 | 0 |
| 2022-09-28 | $25.14 | $33.21 | 0 |
| 2022-09-27 | $25.14 | $33.21 | 0 |
| 2022-09-26 | $25.14 | $33.21 | 3,800 |
| 2022-09-23 | $26.50 | $35.01 | 42,000 |
| 2022-09-22 | $26.50 | $35.01 | 24,000 |
| 2022-09-21 | $26.27 | $34.71 | 16,700 |
| 2022-09-20 | $25.94 | $34.27 | 500 |
| 2022-09-19 | $26.76 | $35.35 | 0 |
| 2022-09-16 | $26.76 | $35.35 | 1,000 |
| 2022-09-15 | $26.76 | $35.35 | 0 |
| 2022-09-14 | $26.76 | $35.35 | 0 |
| 2022-09-13 | $26.76 | $35.35 | 0 |
| 2022-09-12 | $26.76 | $35.35 | 2,300 |
| 2022-09-09 | $26.45 | $34.95 | 0 |
| 2022-09-08 | $26.45 | $34.95 | 3,800 |
| 2022-09-07 | $26.17 | $34.58 | 5,400 |
| 2022-09-06 | $26.35 | $34.81 | 0 |
| 2022-09-02 | $26.35 | $34.81 | 3,600 |
| 2022-09-01 | $26.32 | $34.77 | 5,700 |
| 2022-08-31 | $27.79 | $36.72 | 0 |
| 2022-08-30 | $27.79 | $36.72 | 600 |
| 2022-08-29 | $27.79 | $36.72 | 900 |
| 2022-08-26 | $28.30 | $37.39 | 2,400 |
| 2022-08-25 | $28.35 | $37.46 | 2,900 |
| 2022-08-24 | $28.21 | $37.27 | 500 |
| 2022-08-23 | $28.29 | $37.38 | 700 |
| 2022-08-22 | $28.62 | $37.81 | 0 |
| 2022-08-19 | $28.62 | $37.81 | 100 |
| 2022-08-18 | $28.62 | $37.81 | 4,900 |
| 2022-08-17 | $27.93 | $36.90 | 0 |
| 2022-08-16 | $27.93 | $36.90 | 800 |
| 2022-08-15 | $27.94 | $36.91 | 0 |
| 2022-08-12 | $27.94 | $36.91 | 0 |
| 2022-08-11 | $27.94 | $36.91 | 0 |
| 2022-08-10 | $27.94 | $36.91 | 600 |
| 2022-08-09 | $27.38 | $36.17 | 1,100 |
| 2022-08-08 | $28.36 | $37.47 | 100 |
| 2022-08-05 | $27.37 | $36.16 | 400 |
| 2022-08-04 | $29.60 | $39.11 | 0 |
| 2022-08-03 | $29.60 | $39.11 | 1,200 |
| 2022-08-02 | $29.60 | $39.11 | 0 |
| 2022-08-01 | $29.60 | $39.11 | 200 |
| 2022-07-29 | $28.92 | $38.21 | 0 |
| 2022-07-28 | $28.92 | $38.21 | 700 |
| 2022-07-27 | $28.03 | $37.03 | 0 |
| 2022-07-26 | $28.03 | $37.03 | 3,900 |
| 2022-07-25 | $28.03 | $37.03 | 0 |
| 2022-07-22 | $28.03 | $37.03 | 0 |
| 2022-07-21 | $28.03 | $37.03 | 0 |
| 2022-07-20 | $28.03 | $37.03 | 600 |
| 2022-07-19 | $28.42 | $37.55 | 100 |
| 2022-07-18 | $28.42 | $37.55 | 0 |
| 2022-07-15 | $28.42 | $37.55 | 800 |
| 2022-07-14 | $28.42 | $37.55 | 1,000 |
| 2022-07-13 | $28.42 | $37.55 | 0 |
| 2022-07-12 | $28.42 | $37.55 | 3,600 |
| 2022-07-11 | $28.03 | $37.03 | 0 |
| 2022-07-08 | $28.03 | $37.03 | 1,200 |
| 2022-07-07 | $28.31 | $37.40 | 200 |
| 2022-07-06 | $27.69 | $36.58 | 0 |
| 2022-07-05 | $27.69 | $36.58 | 600 |
| 2022-07-01 | $27.53 | $36.37 | 1,700 |
| 2022-06-30 | $26.76 | $35.35 | 6,500 |
| 2022-06-29 | $26.71 | $35.29 | 5,000 |
| 2022-06-28 | $27.06 | $35.75 | 0 |
| 2022-06-27 | $27.06 | $35.75 | 200 |
| 2022-06-24 | $27.43 | $36.24 | 400 |
| 2022-06-23 | $27.43 | $36.24 | 0 |
| 2022-06-22 | $27.43 | $36.24 | 0 |
| 2022-06-21 | $27.43 | $36.24 | 300 |
| 2022-06-17 | $27.00 | $35.67 | 700 |
| 2022-06-16 | $27.25 | $36.00 | 0 |
| 2022-06-15 | $27.25 | $36.00 | 5,500 |
| 2022-06-14 | $27.45 | $36.27 | 200 |
| 2022-06-13 | $27.50 | $36.33 | 1,000 |
| 2022-06-10 | $29.09 | $38.43 | 2,100 |
| 2022-06-09 | $29.09 | $38.43 | 3,900 |
| 2022-06-08 | $28.10 | $37.12 | 0 |
| 2022-06-07 | $28.10 | $37.12 | 2,200 |
| 2022-06-06 | $28.86 | $38.13 | 0 |
| 2022-06-03 | $28.86 | $38.13 | 0 |
| 2022-06-02 | $28.86 | $38.13 | 0 |
| 2022-06-01 | $28.86 | $38.13 | 300 |
| 2022-05-31 | $28.67 | $37.88 | 300 |
| 2022-05-27 | $29.49 | $38.96 | 0 |
| 2022-05-26 | $29.49 | $38.96 | 2,900 |
| 2022-05-25 | $28.87 | $38.14 | 800 |
| 2022-05-24 | $28.87 | $38.14 | 200 |
| 2022-05-23 | $28.29 | $37.38 | 1,600 |
| 2022-05-20 | $28.40 | $37.52 | 300 |
| 2022-05-19 | $27.88 | $36.83 | 200 |
| 2022-05-18 | $27.42 | $36.23 | 0 |
| 2022-05-17 | $27.42 | $36.23 | 600 |
| 2022-05-16 | $27.25 | $36.00 | 0 |
| 2022-05-13 | $27.25 | $36.00 | 100 |
| 2022-05-12 | $27.00 | $35.67 | 5,000 |
| 2022-05-11 | $27.26 | $36.02 | 3,000 |
| 2022-05-10 | $28.15 | $37.19 | 32,900 |
| 2022-05-09 | $29.50 | $38.97 | 1,800 |
| 2022-05-06 | $30.08 | $39.74 | 800 |
| 2022-05-05 | $30.30 | $40.03 | 500 |
| 2022-05-04 | $30.66 | $40.51 | 3,300 |
| 2022-05-03 | $30.15 | $39.83 | 3,100 |
| 2022-05-02 | $29.66 | $39.19 | 100 |
| 2022-04-29 | $30.04 | $39.69 | 600 |
| 2022-04-28 | $30.20 | $39.90 | 200 |
| 2022-04-27 | $29.70 | $39.24 | 2,000 |
| 2022-04-26 | $29.70 | $39.24 | 4,000 |
| 2022-04-25 | $30.67 | $40.52 | 800 |
| 2022-04-22 | $30.75 | $40.63 | 700 |
| 2022-04-21 | $31.14 | $41.14 | 1,200 |
| 2022-04-20 | $31.22 | $41.25 | 400 |
| 2022-04-19 | $30.79 | $40.68 | 2,000 |
| 2022-04-18 | $31.68 | $41.85 | 0 |
| 2022-04-14 | $31.68 | $41.85 | 0 |
| 2022-04-13 | $31.68 | $41.85 | 600 |
| 2022-04-12 | $31.40 | $41.48 | 1,200 |
| 2022-04-11 | $32.64 | $43.12 | 600 |
| 2022-04-08 | $32.64 | $43.12 | 0 |
| 2022-04-07 | $32.64 | $43.12 | 1,200 |
| 2022-04-06 | $32.97 | $43.56 | 0 |
| 2022-04-05 | $32.97 | $43.56 | 100 |
| 2022-04-04 | $33.71 | $44.54 | 1,100 |
| 2022-04-01 | $34.46 | $45.53 | 0 |
| 2022-03-31 | $34.46 | $45.53 | 2,800 |
| 2022-03-30 | $34.46 | $45.53 | 0 |
| 2022-03-29 | $34.46 | $44.85 | 200 |
| 2022-03-28 | $34.40 | $44.77 | 10,800 |
| 2022-03-25 | $34.40 | $44.77 | 0 |
| 2022-03-24 | $34.40 | $44.77 | 200 |
| 2022-03-23 | $33.58 | $43.70 | 300 |
| 2022-03-22 | $33.93 | $44.16 | 2,200 |
| 2022-03-21 | $33.27 | $43.30 | 0 |
| 2022-03-18 | $33.27 | $43.30 | 0 |
| 2022-03-17 | $33.27 | $43.30 | 300 |
| 2022-03-16 | $33.27 | $43.30 | 2,200 |
| 2022-03-15 | $32.99 | $42.94 | 0 |
| 2022-03-14 | $32.99 | $42.94 | 1,400 |
| 2022-03-11 | $34.13 | $44.42 | 12,500 |
| 2022-03-10 | $33.78 | $43.96 | 800 |
| 2022-03-09 | $33.24 | $43.26 | 0 |
| 2022-03-08 | $33.24 | $43.26 | 400 |
| 2022-03-07 | $34.47 | $44.86 | 900 |
| 2022-03-04 | $34.19 | $44.50 | 2,800 |
| 2022-03-03 | $33.27 | $43.30 | 8,500 |
| 2022-03-02 | $32.90 | $42.82 | 0 |
| 2022-03-01 | $32.90 | $42.82 | 2,200 |
| 2022-02-28 | $32.76 | $42.64 | 1,600 |
| 2022-02-25 | $33.00 | $42.95 | 1,100 |
| 2022-02-24 | $32.22 | $41.93 | 2,900 |
| 2022-02-23 | $33.03 | $42.99 | 6,500 |
| 2022-02-22 | $33.32 | $43.37 | 1,200 |
| 2022-02-18 | $32.95 | $42.88 | 0 |
| 2022-02-17 | $32.95 | $42.88 | 0 |
| 2022-02-16 | $32.95 | $42.88 | 1,100 |
| 2022-02-15 | $33.67 | $43.82 | 300 |
| 2022-02-14 | $33.93 | $44.16 | 1,100 |
| 2022-02-11 | $33.20 | $43.21 | 500 |
| 2022-02-10 | $33.26 | $43.29 | 400 |
| 2022-02-09 | $33.30 | $43.34 | 1,100 |
| 2022-02-08 | $32.50 | $42.30 | 600 |
| 2022-02-07 | $32.50 | $42.30 | 300 |
| 2022-02-04 | $31.25 | $40.67 | 0 |
| 2022-02-03 | $31.25 | $40.67 | 800 |
| 2022-02-02 | $33.23 | $43.25 | 1,100 |
| 2022-02-01 | $31.34 | $40.79 | 700 |
| 2022-01-31 | $31.43 | $40.91 | 1,600 |
| 2022-01-28 | $31.43 | $40.91 | 2,100 |
| 2022-01-27 | $31.60 | $41.13 | 3,600 |
| 2022-01-26 | $31.33 | $40.78 | 2,700 |
| 2022-01-25 | $32.30 | $42.04 | 200 |
| 2022-01-24 | $31.86 | $41.47 | 5,400 |
| 2022-01-21 | $32.07 | $41.74 | 800 |
| 2022-01-20 | $31.70 | $41.26 | 1,900 |
| 2022-01-19 | $30.83 | $40.13 | 1,400 |
| 2022-01-18 | $30.25 | $39.37 | 100 |
| 2022-01-14 | $31.70 | $41.26 | 0 |
| 2022-01-13 | $31.70 | $41.26 | 3,800 |
| 2022-01-12 | $30.78 | $40.06 | 2,400 |
| 2022-01-11 | $30.89 | $40.20 | 400 |
| 2022-01-10 | $31.79 | $41.37 | 14,600 |
| 2022-01-07 | $31.06 | $40.42 | 300 |
| 2022-01-06 | $30.90 | $40.22 | 0 |
| 2022-01-05 | $30.90 | $40.22 | 400 |
| 2022-01-04 | $30.70 | $39.96 | 600 |
| 2022-01-03 | $30.77 | $40.05 | 1,500 |