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
- 1994-09-29 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 | $28.25 | $31.33 | 138,900 |
| 2022-12-29 | $28.46 | $31.56 | 95,800 |
| 2022-12-28 | $28.14 | $31.21 | 67,700 |
| 2022-12-27 | $28.54 | $31.65 | 109,000 |
| 2022-12-23 | $28.68 | $31.80 | 86,700 |
| 2022-12-22 | $28.52 | $31.63 | 168,300 |
| 2022-12-21 | $28.31 | $31.39 | 155,500 |
| 2022-12-20 | $28.01 | $31.06 | 147,400 |
| 2022-12-19 | $27.45 | $30.44 | 172,100 |
| 2022-12-16 | $27.19 | $30.15 | 198,000 |
| 2022-12-15 | $27.15 | $30.11 | 335,100 |
| 2022-12-14 | $27.60 | $30.61 | 188,600 |
| 2022-12-13 | $27.62 | $30.63 | 136,800 |
| 2022-12-12 | $27.11 | $30.06 | 222,800 |
| 2022-12-09 | $27.31 | $30.29 | 175,600 |
| 2022-12-08 | $27.12 | $30.07 | 150,300 |
| 2022-12-07 | $27.07 | $30.02 | 174,100 |
| 2022-12-06 | $27.07 | $30.02 | 218,900 |
| 2022-12-05 | $27.12 | $30.07 | 158,600 |
| 2022-12-02 | $27.35 | $30.33 | 504,800 |
| 2022-12-01 | $27.93 | $30.97 | 179,800 |
| 2022-11-30 | $27.75 | $30.77 | 114,000 |
| 2022-11-29 | $27.52 | $30.52 | 85,500 |
| 2022-11-28 | $27.96 | $31.01 | 121,400 |
| 2022-11-25 | $27.96 | $31.01 | 75,700 |
| 2022-11-23 | $27.96 | $31.01 | 91,500 |
| 2022-11-22 | $27.74 | $30.76 | 98,200 |
| 2022-11-21 | $27.07 | $30.02 | 151,200 |
| 2022-11-18 | $27.35 | $30.33 | 125,000 |
| 2022-11-17 | $26.85 | $29.78 | 185,400 |
| 2022-11-16 | $26.80 | $29.72 | 161,300 |
| 2022-11-15 | $26.93 | $29.86 | 154,900 |
| 2022-11-14 | $27.02 | $29.96 | 128,900 |
| 2022-11-11 | $27.60 | $30.61 | 182,900 |
| 2022-11-10 | $27.88 | $30.92 | 703,700 |
| 2022-11-09 | $26.62 | $29.52 | 351,700 |
| 2022-11-08 | $27.43 | $30.42 | 497,200 |
| 2022-11-07 | $27.37 | $30.35 | 199,200 |
| 2022-11-04 | $27.31 | $30.29 | 391,900 |
| 2022-11-03 | $27.23 | $30.20 | 193,400 |
| 2022-11-02 | $27.35 | $30.33 | 211,900 |
| 2022-11-01 | $27.23 | $30.20 | 197,800 |
| 2022-10-31 | $27.56 | $30.56 | 179,900 |
| 2022-10-28 | $27.90 | $30.94 | 195,500 |
| 2022-10-27 | $27.58 | $30.58 | 273,200 |
| 2022-10-26 | $27.98 | $31.03 | 109,200 |
| 2022-10-25 | $27.70 | $30.72 | 308,400 |
| 2022-10-24 | $26.90 | $29.83 | 210,100 |
| 2022-10-21 | $27.43 | $30.42 | 172,600 |
| 2022-10-20 | $27.18 | $30.14 | 183,900 |
| 2022-10-19 | $26.73 | $29.64 | 587,900 |
| 2022-10-18 | $26.85 | $29.78 | 1,000,300 |
| 2022-10-17 | $26.82 | $29.74 | 361,400 |
| 2022-10-14 | $26.57 | $29.46 | 243,600 |
| 2022-10-13 | $26.71 | $29.62 | 242,700 |
| 2022-10-12 | $26.86 | $29.79 | 202,400 |
| 2022-10-11 | $27.47 | $30.46 | 195,500 |
| 2022-10-10 | $27.29 | $30.26 | 382,100 |
| 2022-10-07 | $27.32 | $30.30 | 203,700 |
| 2022-10-06 | $27.47 | $30.46 | 144,800 |
| 2022-10-05 | $27.48 | $30.47 | 213,000 |
| 2022-10-04 | $27.73 | $30.75 | 233,900 |
| 2022-10-03 | $26.70 | $29.61 | 525,900 |
| 2022-09-30 | $27.10 | $30.05 | 243,900 |
| 2022-09-29 | $27.11 | $30.06 | 465,500 |
| 2022-09-28 | $26.60 | $29.50 | 139,300 |
| 2022-09-27 | $26.86 | $29.79 | 378,300 |
| 2022-09-26 | $27.03 | $29.97 | 204,900 |
| 2022-09-23 | $26.75 | $29.66 | 176,400 |
| 2022-09-22 | $27.05 | $30.00 | 186,900 |
| 2022-09-21 | $26.78 | $29.70 | 129,200 |
| 2022-09-20 | $27.17 | $30.13 | 155,000 |
| 2022-09-19 | $26.96 | $29.90 | 183,500 |
| 2022-09-16 | $26.82 | $29.74 | 153,600 |
| 2022-09-15 | $26.79 | $29.71 | 201,700 |
| 2022-09-14 | $26.93 | $29.86 | 82,400 |
| 2022-09-13 | $27.05 | $30.00 | 174,400 |
| 2022-09-12 | $27.71 | $30.73 | 185,500 |
| 2022-09-09 | $27.65 | $30.66 | 193,800 |
| 2022-09-08 | $27.14 | $30.10 | 399,800 |
| 2022-09-07 | $26.17 | $29.02 | 187,800 |
| 2022-09-06 | $26.10 | $28.94 | 314,800 |
| 2022-09-02 | $26.75 | $29.66 | 130,500 |
| 2022-09-01 | $26.75 | $29.66 | 200,100 |
| 2022-08-31 | $27.12 | $30.07 | 138,300 |
| 2022-08-30 | $27.38 | $30.36 | 142,500 |
| 2022-08-29 | $27.08 | $30.03 | 170,000 |
| 2022-08-26 | $27.23 | $30.20 | 111,100 |
| 2022-08-25 | $27.66 | $30.67 | 83,500 |
| 2022-08-24 | $27.53 | $30.53 | 110,600 |
| 2022-08-23 | $27.59 | $30.60 | 155,600 |
| 2022-08-22 | $27.34 | $30.32 | 232,900 |
| 2022-08-19 | $27.30 | $30.27 | 137,700 |
| 2022-08-18 | $27.52 | $30.52 | 122,200 |
| 2022-08-17 | $27.54 | $30.54 | 150,200 |
| 2022-08-16 | $27.53 | $30.53 | 124,200 |
| 2022-08-15 | $27.84 | $30.87 | 147,800 |
| 2022-08-12 | $27.73 | $30.75 | 76,900 |
| 2022-08-11 | $28.21 | $31.28 | 93,600 |
| 2022-08-10 | $28.14 | $31.21 | 105,100 |
| 2022-08-09 | $27.32 | $30.30 | 182,000 |
| 2022-08-08 | $28.07 | $31.13 | 125,700 |
| 2022-08-05 | $27.99 | $31.04 | 116,500 |
| 2022-08-04 | $28.10 | $31.16 | 77,000 |
| 2022-08-03 | $28.00 | $31.05 | 108,200 |
| 2022-08-02 | $28.26 | $31.34 | 223,200 |
| 2022-08-01 | $28.72 | $31.85 | 545,900 |
| 2022-07-29 | $28.51 | $31.62 | 141,600 |
| 2022-07-28 | $28.83 | $31.97 | 117,400 |
| 2022-07-27 | $28.48 | $31.58 | 466,700 |
| 2022-07-26 | $28.21 | $31.28 | 120,600 |
| 2022-07-25 | $28.44 | $31.54 | 117,600 |
| 2022-07-22 | $28.65 | $31.77 | 100,900 |
| 2022-07-21 | $28.48 | $31.58 | 184,600 |
| 2022-07-20 | $28.25 | $31.33 | 233,100 |
| 2022-07-19 | $28.22 | $31.29 | 323,400 |
| 2022-07-18 | $28.29 | $31.37 | 187,400 |
| 2022-07-15 | $28.22 | $31.29 | 169,900 |
| 2022-07-14 | $28.07 | $31.13 | 164,400 |
| 2022-07-13 | $28.31 | $31.39 | 137,600 |
| 2022-07-12 | $28.49 | $31.59 | 128,400 |
| 2022-07-11 | $28.32 | $31.41 | 145,300 |
| 2022-07-08 | $28.12 | $31.18 | 159,100 |
| 2022-07-07 | $28.39 | $31.48 | 218,600 |
| 2022-07-06 | $28.19 | $31.26 | 157,500 |
| 2022-07-05 | $28.63 | $31.75 | 130,000 |
| 2022-07-01 | $28.80 | $31.94 | 117,000 |
| 2022-06-30 | $28.77 | $31.90 | 150,600 |
| 2022-06-29 | $28.65 | $31.77 | 88,500 |
| 2022-06-28 | $29.07 | $32.24 | 121,200 |
| 2022-06-27 | $28.70 | $31.83 | 101,100 |
| 2022-06-24 | $29.15 | $32.33 | 96,800 |
| 2022-06-23 | $29.51 | $32.73 | 83,400 |
| 2022-06-22 | $28.89 | $32.04 | 153,600 |
| 2022-06-21 | $28.13 | $31.19 | 230,800 |
| 2022-06-17 | $28.39 | $31.48 | 120,000 |
| 2022-06-16 | $28.96 | $32.12 | 121,900 |
| 2022-06-15 | $28.60 | $31.72 | 158,300 |
| 2022-06-14 | $28.55 | $31.66 | 199,200 |
| 2022-06-13 | $29.16 | $32.34 | 103,300 |
| 2022-06-10 | $29.25 | $32.44 | 99,400 |
| 2022-06-09 | $29.12 | $32.29 | 62,200 |
| 2022-06-08 | $29.49 | $32.70 | 79,000 |
| 2022-06-07 | $29.69 | $32.92 | 67,400 |
| 2022-06-06 | $29.98 | $33.25 | 63,900 |
| 2022-06-03 | $29.89 | $33.15 | 71,300 |
| 2022-06-02 | $30.44 | $33.76 | 86,700 |
| 2022-06-01 | $30.60 | $33.93 | 143,800 |
| 2022-05-31 | $30.67 | $34.01 | 384,700 |
| 2022-05-27 | $31.68 | $35.13 | 211,400 |
| 2022-05-26 | $31.75 | $35.21 | 71,000 |
| 2022-05-25 | $31.27 | $34.68 | 98,800 |
| 2022-05-24 | $30.88 | $34.24 | 102,800 |
| 2022-05-23 | $30.67 | $34.01 | 83,800 |
| 2022-05-20 | $30.54 | $33.87 | 97,400 |
| 2022-05-19 | $30.72 | $34.07 | 113,700 |
| 2022-05-18 | $30.16 | $33.45 | 1,206,300 |
| 2022-05-17 | $29.54 | $32.76 | 727,600 |
| 2022-05-16 | $29.40 | $32.60 | 115,400 |
| 2022-05-13 | $29.38 | $32.58 | 137,000 |
| 2022-05-12 | $29.20 | $32.38 | 228,700 |
| 2022-05-11 | $29.49 | $32.70 | 97,100 |
| 2022-05-10 | $29.51 | $32.73 | 137,500 |
| 2022-05-09 | $29.42 | $32.63 | 100,600 |
| 2022-05-06 | $29.56 | $32.78 | 875,600 |
| 2022-05-05 | $29.47 | $32.68 | 83,900 |
| 2022-05-04 | $30.03 | $33.30 | 102,400 |
| 2022-05-03 | $29.67 | $32.90 | 72,600 |
| 2022-05-02 | $29.54 | $32.76 | 212,300 |
| 2022-04-29 | $29.66 | $32.89 | 79,800 |
| 2022-04-28 | $29.60 | $32.82 | 558,600 |
| 2022-04-27 | $29.38 | $32.58 | 92,900 |
| 2022-04-26 | $29.39 | $32.59 | 78,800 |
| 2022-04-25 | $29.74 | $32.98 | 77,900 |
| 2022-04-22 | $29.28 | $32.47 | 77,600 |
| 2022-04-21 | $29.44 | $32.65 | 85,400 |
| 2022-04-20 | $29.82 | $33.07 | 101,900 |
| 2022-04-19 | $29.59 | $32.81 | 137,200 |
| 2022-04-18 | $29.47 | $32.68 | 94,100 |
| 2022-04-14 | $29.82 | $33.07 | 124,700 |
| 2022-04-13 | $29.72 | $32.96 | 162,600 |
| 2022-04-12 | $29.92 | $33.18 | 214,500 |
| 2022-04-11 | $29.47 | $32.68 | 178,900 |
| 2022-04-08 | $30.13 | $33.41 | 489,500 |
| 2022-04-07 | $29.47 | $32.68 | 570,100 |
| 2022-04-06 | $29.38 | $32.58 | 108,500 |
| 2022-04-05 | $29.35 | $32.55 | 266,000 |
| 2022-04-04 | $30.11 | $33.39 | 1,905,000 |
| 2022-04-01 | $29.71 | $32.95 | 1,757,700 |
| 2022-03-31 | $29.11 | $32.28 | 196,900 |
| 2022-03-30 | $29.28 | $32.47 | 48,400 |
| 2022-03-29 | $29.54 | $32.76 | 47,400 |
| 2022-03-28 | $29.43 | $32.64 | 49,700 |
| 2022-03-25 | $29.65 | $32.88 | 49,700 |
| 2022-03-24 | $30.00 | $33.27 | 45,900 |
| 2022-03-23 | $30.08 | $33.36 | 45,200 |
| 2022-03-22 | $29.91 | $33.17 | 98,300 |
| 2022-03-21 | $29.52 | $32.74 | 82,300 |
| 2022-03-18 | $29.52 | $32.74 | 93,900 |
| 2022-03-17 | $29.40 | $32.60 | 132,500 |
| 2022-03-16 | $29.90 | $33.16 | 186,700 |
| 2022-03-15 | $30.11 | $33.39 | 135,200 |
| 2022-03-14 | $29.37 | $32.57 | 107,200 |
| 2022-03-11 | $29.23 | $32.41 | 132,900 |
| 2022-03-10 | $29.20 | $32.38 | 112,700 |
| 2022-03-09 | $29.57 | $32.79 | 150,800 |
| 2022-03-08 | $29.17 | $32.35 | 137,300 |
| 2022-03-07 | $29.35 | $32.55 | 159,100 |
| 2022-03-04 | $29.87 | $33.12 | 43,900 |
| 2022-03-03 | $29.21 | $32.39 | 54,400 |
| 2022-03-02 | $29.21 | $32.39 | 87,000 |
| 2022-03-01 | $28.76 | $31.89 | 75,900 |
| 2022-02-28 | $28.91 | $32.06 | 170,000 |
| 2022-02-25 | $28.60 | $31.72 | 65,100 |
| 2022-02-24 | $28.74 | $31.87 | 224,000 |
| 2022-02-23 | $28.89 | $32.04 | 72,200 |
| 2022-02-22 | $29.00 | $32.16 | 131,900 |
| 2022-02-18 | $28.57 | $31.68 | 95,900 |
| 2022-02-17 | $28.47 | $31.57 | 65,000 |
| 2022-02-16 | $28.90 | $32.05 | 73,200 |
| 2022-02-15 | $28.72 | $31.85 | 67,900 |
| 2022-02-14 | $28.48 | $31.58 | 85,200 |
| 2022-02-11 | $28.32 | $31.41 | 64,500 |
| 2022-02-10 | $28.33 | $31.42 | 72,000 |
| 2022-02-09 | $28.78 | $31.92 | 126,500 |
| 2022-02-08 | $29.17 | $32.35 | 67,400 |
| 2022-02-07 | $29.11 | $32.28 | 80,400 |
| 2022-02-04 | $29.29 | $32.48 | 69,700 |
| 2022-02-03 | $28.99 | $32.15 | 114,400 |
| 2022-02-02 | $29.49 | $32.70 | 77,300 |
| 2022-02-01 | $28.92 | $32.07 | 96,200 |
| 2022-01-31 | $28.64 | $31.76 | 111,400 |
| 2022-01-28 | $28.16 | $31.23 | 308,400 |
| 2022-01-27 | $28.01 | $31.06 | 141,400 |
| 2022-01-26 | $28.02 | $31.07 | 93,700 |
| 2022-01-25 | $29.01 | $32.17 | 112,000 |
| 2022-01-24 | $28.49 | $31.59 | 127,800 |
| 2022-01-21 | $28.64 | $31.76 | 67,100 |
| 2022-01-20 | $28.44 | $31.54 | 262,000 |
| 2022-01-19 | $28.43 | $31.53 | 119,100 |
| 2022-01-18 | $28.24 | $31.32 | 169,200 |
| 2022-01-14 | $28.69 | $31.82 | 198,800 |
| 2022-01-13 | $28.55 | $31.66 | 213,100 |
| 2022-01-12 | $28.82 | $31.96 | 133,700 |
| 2022-01-11 | $28.90 | $32.05 | 372,300 |
| 2022-01-10 | $28.48 | $31.58 | 86,800 |
| 2022-01-07 | $28.43 | $31.53 | 77,500 |
| 2022-01-06 | $28.56 | $31.67 | 469,500 |
| 2022-01-05 | $27.97 | $31.02 | 161,400 |
| 2022-01-04 | $27.54 | $30.54 | 301,900 |
| 2022-01-03 | $27.26 | $30.23 | 67,000 |