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
- 2008-06-25 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 | $27.50 | $34.86 | 2,300 |
| 2022-12-29 | $27.50 | $34.86 | 1,400 |
| 2022-12-28 | $28.33 | $35.91 | 3,400 |
| 2022-12-27 | $28.69 | $36.37 | 2,800 |
| 2022-12-23 | $28.58 | $36.23 | 5,900 |
| 2022-12-22 | $29.00 | $36.76 | 11,700 |
| 2022-12-21 | $28.43 | $36.04 | 7,900 |
| 2022-12-20 | $28.08 | $35.59 | 3,300 |
| 2022-12-19 | $27.30 | $34.60 | 2,300 |
| 2022-12-16 | $27.11 | $34.36 | 2,900 |
| 2022-12-15 | $27.83 | $35.28 | 1,900 |
| 2022-12-14 | $27.85 | $35.30 | 12,200 |
| 2022-12-13 | $28.50 | $36.12 | 7,900 |
| 2022-12-12 | $27.75 | $35.17 | 3,100 |
| 2022-12-09 | $28.10 | $35.62 | 3,400 |
| 2022-12-08 | $28.30 | $35.87 | 3,500 |
| 2022-12-07 | $28.29 | $35.86 | 3,100 |
| 2022-12-06 | $28.38 | $35.97 | 3,300 |
| 2022-12-05 | $29.19 | $37.00 | 11,200 |
| 2022-12-02 | $28.95 | $36.69 | 4,600 |
| 2022-12-01 | $28.60 | $36.25 | 2,200 |
| 2022-11-30 | $29.00 | $36.76 | 5,800 |
| 2022-11-29 | $28.97 | $36.72 | 4,600 |
| 2022-11-28 | $28.59 | $36.24 | 132,800 |
| 2022-11-25 | $27.80 | $35.24 | 500 |
| 2022-11-23 | $28.36 | $35.95 | 2,700 |
| 2022-11-22 | $27.21 | $34.49 | 2,600 |
| 2022-11-21 | $27.30 | $34.60 | 6,300 |
| 2022-11-18 | $27.63 | $35.02 | 4,900 |
| 2022-11-17 | $27.05 | $34.29 | 4,200 |
| 2022-11-16 | $28.29 | $35.86 | 5,300 |
| 2022-11-15 | $28.20 | $35.74 | 14,200 |
| 2022-11-14 | $27.50 | $34.86 | 4,400 |
| 2022-11-11 | $27.45 | $34.79 | 5,300 |
| 2022-11-10 | $26.56 | $33.67 | 1,500 |
| 2022-11-09 | $26.59 | $33.39 | 5,500 |
| 2022-11-08 | $27.90 | $35.03 | 5,600 |
| 2022-11-07 | $28.70 | $36.04 | 7,300 |
| 2022-11-04 | $28.00 | $35.16 | 31,200 |
| 2022-11-03 | $27.99 | $35.14 | 7,500 |
| 2022-11-02 | $28.08 | $35.26 | 2,700 |
| 2022-11-01 | $28.25 | $35.47 | 176,400 |
| 2022-10-31 | $28.10 | $35.28 | 4,600 |
| 2022-10-28 | $27.50 | $34.53 | 191,200 |
| 2022-10-27 | $27.25 | $34.22 | 12,500 |
| 2022-10-26 | $26.26 | $32.97 | 600 |
| 2022-10-25 | $26.20 | $32.90 | 12,300 |
| 2022-10-24 | $25.60 | $32.14 | 25,600 |
| 2022-10-21 | $25.35 | $31.83 | 1,300 |
| 2022-10-20 | $26.00 | $32.65 | 4,800 |
| 2022-10-19 | $25.35 | $31.83 | 1,100 |
| 2022-10-18 | $25.36 | $31.84 | 2,300 |
| 2022-10-17 | $25.20 | $31.64 | 1,600 |
| 2022-10-14 | $25.08 | $31.49 | 4,900 |
| 2022-10-13 | $25.56 | $32.09 | 1,900 |
| 2022-10-12 | $25.09 | $31.50 | 2,200 |
| 2022-10-11 | $25.40 | $31.89 | 2,400 |
| 2022-10-10 | $25.28 | $31.74 | 6,300 |
| 2022-10-07 | $26.12 | $32.80 | 5,200 |
| 2022-10-06 | $25.82 | $32.42 | 2,100 |
| 2022-10-05 | $26.92 | $33.80 | 5,400 |
| 2022-10-04 | $26.44 | $33.20 | 10,200 |
| 2022-10-03 | $25.85 | $32.46 | 6,900 |
| 2022-09-30 | $24.53 | $30.80 | 3,900 |
| 2022-09-29 | $24.62 | $30.91 | 3,300 |
| 2022-09-28 | $24.43 | $30.67 | 8,400 |
| 2022-09-27 | $24.07 | $30.22 | 7,100 |
| 2022-09-26 | $23.40 | $29.38 | 23,700 |
| 2022-09-23 | $24.00 | $30.13 | 36,900 |
| 2022-09-22 | $25.92 | $32.55 | 2,100 |
| 2022-09-21 | $26.10 | $32.77 | 2,200 |
| 2022-09-20 | $26.60 | $33.40 | 5,000 |
| 2022-09-19 | $26.04 | $32.70 | 1,100 |
| 2022-09-16 | $26.30 | $33.02 | 7,200 |
| 2022-09-15 | $26.60 | $33.40 | 1,300 |
| 2022-09-14 | $27.23 | $34.19 | 14,400 |
| 2022-09-13 | $27.09 | $34.01 | 2,900 |
| 2022-09-12 | $26.84 | $33.70 | 8,400 |
| 2022-09-09 | $26.40 | $33.15 | 1,400 |
| 2022-09-08 | $26.10 | $32.77 | 5,700 |
| 2022-09-07 | $25.89 | $32.51 | 3,400 |
| 2022-09-06 | $26.09 | $32.76 | 4,500 |
| 2022-09-02 | $26.43 | $33.19 | 92,300 |
| 2022-09-01 | $25.70 | $32.27 | 3,100 |
| 2022-08-31 | $26.35 | $33.09 | 17,600 |
| 2022-08-30 | $26.70 | $33.52 | 4,000 |
| 2022-08-29 | $27.85 | $34.97 | 6,700 |
| 2022-08-26 | $27.50 | $34.53 | 1,100 |
| 2022-08-25 | $27.15 | $34.09 | 2,200 |
| 2022-08-24 | $27.34 | $34.33 | 4,900 |
| 2022-08-23 | $27.31 | $34.29 | 8,400 |
| 2022-08-22 | $26.62 | $33.42 | 29,000 |
| 2022-08-19 | $26.34 | $33.07 | 1,200 |
| 2022-08-18 | $26.35 | $33.09 | 2,000 |
| 2022-08-17 | $26.27 | $32.98 | 16,600 |
| 2022-08-16 | $26.10 | $32.77 | 5,600 |
| 2022-08-15 | $26.00 | $32.65 | 2,300 |
| 2022-08-12 | $26.50 | $33.27 | 5,800 |
| 2022-08-11 | $26.90 | $33.78 | 4,600 |
| 2022-08-10 | $25.92 | $32.23 | 7,800 |
| 2022-08-09 | $26.43 | $32.87 | 33,100 |
| 2022-08-08 | $26.25 | $32.64 | 3,300 |
| 2022-08-05 | $26.00 | $32.33 | 1,700 |
| 2022-08-04 | $25.82 | $32.11 | 4,400 |
| 2022-08-03 | $26.04 | $32.38 | 5,700 |
| 2022-08-02 | $26.06 | $32.41 | 5,400 |
| 2022-08-01 | $25.82 | $32.11 | 4,200 |
| 2022-07-29 | $27.00 | $33.57 | 7,900 |
| 2022-07-28 | $25.46 | $31.66 | 8,900 |
| 2022-07-27 | $25.46 | $31.66 | 7,000 |
| 2022-07-26 | $24.75 | $30.78 | 1,700 |
| 2022-07-25 | $24.78 | $30.81 | 1,600 |
| 2022-07-22 | $24.01 | $29.86 | 1,600 |
| 2022-07-21 | $24.59 | $30.58 | 2,500 |
| 2022-07-20 | $24.57 | $30.55 | 8,100 |
| 2022-07-19 | $23.85 | $29.66 | 3,400 |
| 2022-07-18 | $24.24 | $30.14 | 3,300 |
| 2022-07-15 | $23.38 | $29.07 | 20,700 |
| 2022-07-14 | $22.42 | $27.88 | 4,000 |
| 2022-07-13 | $23.90 | $29.72 | 1,300 |
| 2022-07-12 | $23.65 | $29.41 | 6,400 |
| 2022-07-11 | $23.65 | $29.41 | 4,800 |
| 2022-07-08 | $24.32 | $30.24 | 24,000 |
| 2022-07-07 | $25.13 | $31.25 | 3,700 |
| 2022-07-06 | $23.65 | $29.41 | 7,100 |
| 2022-07-05 | $23.81 | $29.61 | 3,400 |
| 2022-07-01 | $25.75 | $32.02 | 4,600 |
| 2022-06-30 | $25.52 | $31.73 | 1,900 |
| 2022-06-29 | $26.55 | $33.01 | 3,100 |
| 2022-06-28 | $26.99 | $33.56 | 11,200 |
| 2022-06-27 | $26.19 | $32.57 | 4,700 |
| 2022-06-24 | $24.81 | $30.85 | 35,600 |
| 2022-06-23 | $25.09 | $31.20 | 10,300 |
| 2022-06-22 | $25.97 | $32.29 | 13,000 |
| 2022-06-21 | $25.88 | $32.18 | 2,900 |
| 2022-06-17 | $24.75 | $30.78 | 21,000 |
| 2022-06-16 | $26.20 | $32.58 | 4,500 |
| 2022-06-15 | $27.28 | $33.92 | 500 |
| 2022-06-14 | $28.00 | $34.82 | 11,100 |
| 2022-06-13 | $28.08 | $34.92 | 14,100 |
| 2022-06-10 | $29.45 | $36.62 | 2,700 |
| 2022-06-09 | $30.25 | $37.62 | 6,000 |
| 2022-06-08 | $30.77 | $38.26 | 8,300 |
| 2022-06-07 | $30.55 | $37.99 | 3,800 |
| 2022-06-06 | $30.30 | $37.68 | 7,500 |
| 2022-06-03 | $29.71 | $36.94 | 2,600 |
| 2022-06-02 | $29.50 | $36.68 | 162,800 |
| 2022-06-01 | $29.81 | $37.07 | 2,800 |
| 2022-05-31 | $29.75 | $36.99 | 10,300 |
| 2022-05-27 | $29.76 | $37.01 | 23,200 |
| 2022-05-26 | $30.13 | $37.47 | 10,400 |
| 2022-05-25 | $30.00 | $37.30 | 3,600 |
| 2022-05-24 | $29.64 | $36.86 | 5,500 |
| 2022-05-23 | $29.40 | $36.56 | 12,900 |
| 2022-05-20 | $28.99 | $36.05 | 4,600 |
| 2022-05-19 | $29.25 | $36.37 | 7,900 |
| 2022-05-18 | $29.14 | $35.92 | 30,900 |
| 2022-05-17 | $29.01 | $35.76 | 27,000 |
| 2022-05-16 | $28.90 | $35.63 | 24,200 |
| 2022-05-13 | $27.91 | $34.41 | 18,400 |
| 2022-05-12 | $27.13 | $33.45 | 19,900 |
| 2022-05-11 | $28.47 | $35.10 | 12,000 |
| 2022-05-10 | $27.82 | $34.30 | 10,300 |
| 2022-05-09 | $27.15 | $33.47 | 14,100 |
| 2022-05-06 | $28.30 | $34.89 | 25,100 |
| 2022-05-05 | $27.90 | $34.40 | 30,300 |
| 2022-05-04 | $28.50 | $35.14 | 3,900 |
| 2022-05-03 | $27.78 | $34.25 | 9,700 |
| 2022-05-02 | $26.27 | $32.39 | 19,600 |
| 2022-04-29 | $26.67 | $32.88 | 1,400 |
| 2022-04-28 | $27.01 | $33.30 | 2,700 |
| 2022-04-27 | $26.68 | $32.89 | 19,000 |
| 2022-04-26 | $26.94 | $33.21 | 1,700 |
| 2022-04-25 | $26.84 | $33.09 | 7,100 |
| 2022-04-22 | $27.50 | $33.90 | 17,400 |
| 2022-04-21 | $28.52 | $35.16 | 2,800 |
| 2022-04-20 | $28.77 | $35.47 | 2,400 |
| 2022-04-19 | $28.60 | $35.26 | 13,500 |
| 2022-04-18 | $28.30 | $34.89 | 7,800 |
| 2022-04-14 | $28.47 | $35.10 | 33,900 |
| 2022-04-13 | $28.13 | $34.68 | 19,800 |
| 2022-04-12 | $28.14 | $34.69 | 6,100 |
| 2022-04-11 | $27.63 | $34.06 | 28,100 |
| 2022-04-08 | $28.13 | $34.68 | 37,700 |
| 2022-04-07 | $27.02 | $33.31 | 8,700 |
| 2022-04-06 | $27.50 | $33.90 | 5,000 |
| 2022-04-05 | $27.65 | $34.09 | 1,800 |
| 2022-04-04 | $27.41 | $33.79 | 6,200 |
| 2022-04-01 | $27.65 | $34.09 | 16,800 |
| 2022-03-31 | $27.35 | $33.72 | 2,900 |
| 2022-03-30 | $27.50 | $33.90 | 45,400 |
| 2022-03-29 | $26.53 | $32.71 | 166,300 |
| 2022-03-28 | $26.92 | $33.19 | 2,800 |
| 2022-03-25 | $27.61 | $34.04 | 10,800 |
| 2022-03-24 | $27.25 | $33.59 | 2,500 |
| 2022-03-23 | $27.07 | $33.37 | 15,100 |
| 2022-03-22 | $26.83 | $33.08 | 27,000 |
| 2022-03-21 | $26.87 | $33.13 | 19,600 |
| 2022-03-18 | $25.46 | $31.39 | 4,100 |
| 2022-03-17 | $25.74 | $31.73 | 7,500 |
| 2022-03-16 | $24.62 | $30.35 | 2,900 |
| 2022-03-15 | $25.00 | $30.82 | 6,300 |
| 2022-03-14 | $25.06 | $30.89 | 2,400 |
| 2022-03-11 | $25.44 | $31.36 | 4,000 |
| 2022-03-10 | $25.50 | $31.44 | 2,100 |
| 2022-03-09 | $25.80 | $31.81 | 42,700 |
| 2022-03-08 | $26.80 | $33.04 | 13,400 |
| 2022-03-07 | $26.00 | $32.05 | 13,000 |
| 2022-03-04 | $24.10 | $29.71 | 8,600 |
| 2022-03-03 | $25.90 | $31.93 | 7,700 |
| 2022-03-02 | $27.15 | $33.47 | 13,500 |
| 2022-03-01 | $25.50 | $31.44 | 28,100 |
| 2022-02-28 | $25.35 | $31.25 | 11,600 |
| 2022-02-25 | $27.00 | $33.29 | 9,200 |
| 2022-02-24 | $26.81 | $33.05 | 10,500 |
| 2022-02-23 | $27.25 | $33.59 | 4,100 |
| 2022-02-22 | $26.49 | $32.66 | 5,300 |
| 2022-02-18 | $25.89 | $31.92 | 6,300 |
| 2022-02-17 | $27.20 | $33.53 | 4,600 |
| 2022-02-16 | $27.25 | $33.30 | 13,100 |
| 2022-02-15 | $26.01 | $31.78 | 24,000 |
| 2022-02-14 | $27.45 | $33.54 | 9,800 |
| 2022-02-11 | $27.25 | $33.30 | 4,800 |
| 2022-02-10 | $27.70 | $33.85 | 6,700 |
| 2022-02-09 | $26.01 | $31.78 | 12,500 |
| 2022-02-08 | $27.79 | $33.96 | 14,500 |
| 2022-02-07 | $27.60 | $33.73 | 5,700 |
| 2022-02-04 | $27.83 | $34.01 | 26,700 |
| 2022-02-03 | $24.92 | $30.45 | 14,400 |
| 2022-02-02 | $27.00 | $32.99 | 12,600 |
| 2022-02-01 | $27.00 | $32.99 | 10,600 |
| 2022-01-31 | $25.30 | $30.92 | 3,600 |
| 2022-01-28 | $25.32 | $30.94 | 1,500 |
| 2022-01-27 | $25.50 | $31.16 | 5,500 |
| 2022-01-26 | $25.62 | $31.31 | 11,500 |
| 2022-01-25 | $24.52 | $29.96 | 900 |
| 2022-01-24 | $23.65 | $28.90 | 226,300 |
| 2022-01-21 | $24.55 | $30.00 | 7,900 |
| 2022-01-20 | $24.90 | $30.43 | 2,400 |
| 2022-01-19 | $25.20 | $30.79 | 3,400 |
| 2022-01-18 | $25.39 | $31.03 | 8,900 |
| 2022-01-14 | $24.90 | $30.43 | 77,300 |
| 2022-01-13 | $24.92 | $30.45 | 15,800 |
| 2022-01-12 | $24.40 | $29.82 | 32,200 |
| 2022-01-11 | $23.74 | $29.01 | 115,900 |
| 2022-01-10 | $23.69 | $28.95 | 103,700 |
| 2022-01-07 | $23.50 | $28.72 | 206,700 |
| 2022-01-06 | $23.24 | $28.40 | 806,900 |
| 2022-01-05 | $23.20 | $28.35 | 84,400 |
| 2022-01-04 | $22.96 | $28.06 | 19,000 |
| 2022-01-03 | $22.42 | $27.40 | 132,700 |