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
- 2010-10-15 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 | $24.96 | $29.04 | 3,500 |
| 2022-12-29 | $24.08 | $28.02 | 5,500 |
| 2022-12-28 | $24.97 | $29.05 | 15,000 |
| 2022-12-27 | $24.40 | $28.39 | 10,000 |
| 2022-12-23 | $24.40 | $28.39 | 4,000 |
| 2022-12-22 | $25.07 | $29.17 | 3,500 |
| 2022-12-21 | $25.14 | $29.25 | 5,000 |
| 2022-12-20 | $25.46 | $29.62 | 4,500 |
| 2022-12-19 | $24.90 | $28.97 | 23,000 |
| 2022-12-16 | $25.82 | $30.04 | 6,500 |
| 2022-12-15 | $25.39 | $29.54 | 11,000 |
| 2022-12-14 | $25.98 | $30.23 | 16,000 |
| 2022-12-13 | $25.33 | $29.47 | 7,500 |
| 2022-12-12 | $24.60 | $28.62 | 12,500 |
| 2022-12-09 | $24.95 | $29.03 | 12,500 |
| 2022-12-08 | $24.51 | $28.52 | 5,000 |
| 2022-12-07 | $24.65 | $28.68 | 8,500 |
| 2022-12-06 | $24.74 | $28.78 | 7,500 |
| 2022-12-05 | $24.98 | $29.06 | 19,000 |
| 2022-12-02 | $25.79 | $30.00 | 7,500 |
| 2022-12-01 | $26.03 | $30.29 | 8,500 |
| 2022-11-30 | $25.42 | $29.57 | 4,000 |
| 2022-11-29 | $25.09 | $29.19 | 5,000 |
| 2022-11-28 | $25.85 | $30.08 | 8,500 |
| 2022-11-25 | $25.40 | $29.56 | 7,000 |
| 2022-11-23 | $24.70 | $28.74 | 8,000 |
| 2022-11-22 | $24.39 | $28.38 | 12,500 |
| 2022-11-21 | $24.42 | $28.41 | 8,000 |
| 2022-11-18 | $24.18 | $28.13 | 4,000 |
| 2022-11-17 | $24.47 | $28.47 | 7,500 |
| 2022-11-16 | $25.04 | $29.13 | 6,000 |
| 2022-11-15 | $24.52 | $28.53 | 3,500 |
| 2022-11-14 | $24.33 | $28.31 | 10,000 |
| 2022-11-11 | $24.24 | $28.20 | 10,000 |
| 2022-11-10 | $22.59 | $26.28 | 2,500 |
| 2022-11-09 | $21.78 | $25.34 | 8,000 |
| 2022-11-08 | $21.70 | $25.25 | 4,000 |
| 2022-11-07 | $21.33 | $24.82 | 18,500 |
| 2022-11-04 | $21.04 | $24.48 | 13,000 |
| 2022-11-03 | $20.58 | $23.94 | 13,500 |
| 2022-11-02 | $20.59 | $23.95 | 6,000 |
| 2022-11-01 | $20.89 | $24.31 | 3,500 |
| 2022-10-31 | $20.63 | $24.00 | 17,000 |
| 2022-10-28 | $21.17 | $24.63 | 20,500 |
| 2022-10-27 | $21.64 | $25.18 | 16,000 |
| 2022-10-26 | $20.99 | $24.42 | 6,000 |
| 2022-10-25 | $20.46 | $23.81 | 4,000 |
| 2022-10-24 | $20.22 | $23.53 | 22,500 |
| 2022-10-21 | $20.15 | $23.44 | 10,000 |
| 2022-10-20 | $20.17 | $23.47 | 5,000 |
| 2022-10-19 | $20.24 | $23.55 | 10,000 |
| 2022-10-18 | $19.91 | $23.17 | 22,000 |
| 2022-10-17 | $20.12 | $23.41 | 7,500 |
| 2022-10-14 | $20.45 | $23.79 | 8,000 |
| 2022-10-13 | $20.18 | $23.48 | 9,500 |
| 2022-10-12 | $19.99 | $23.26 | 21,500 |
| 2022-10-11 | $20.45 | $23.80 | 6,500 |
| 2022-10-10 | $20.76 | $24.15 | 10,500 |
| 2022-10-07 | $21.28 | $24.76 | 9,000 |
| 2022-10-06 | $21.33 | $24.82 | 10,500 |
| 2022-10-05 | $21.35 | $24.84 | 21,500 |
| 2022-10-04 | $21.06 | $24.50 | 4,500 |
| 2022-10-03 | $20.86 | $24.27 | 16,000 |
| 2022-09-30 | $19.63 | $22.83 | 9,000 |
| 2022-09-29 | $20.10 | $23.39 | 6,500 |
| 2022-09-28 | $20.59 | $23.59 | 9,500 |
| 2022-09-27 | $20.27 | $23.23 | 8,000 |
| 2022-09-26 | $20.50 | $23.49 | 15,000 |
| 2022-09-23 | $21.16 | $24.25 | 5,500 |
| 2022-09-22 | $21.66 | $24.82 | 3,000 |
| 2022-09-21 | $21.53 | $24.67 | 7,500 |
| 2022-09-20 | $21.68 | $24.84 | 3,500 |
| 2022-09-19 | $22.01 | $25.22 | 6,500 |
| 2022-09-16 | $22.03 | $25.24 | 7,000 |
| 2022-09-15 | $22.26 | $25.50 | 5,500 |
| 2022-09-14 | $22.52 | $25.80 | 2,500 |
| 2022-09-13 | $22.57 | $25.86 | 2,000 |
| 2022-09-12 | $23.33 | $26.73 | 11,000 |
| 2022-09-09 | $23.56 | $26.99 | 5,500 |
| 2022-09-08 | $22.82 | $26.15 | 4,500 |
| 2022-09-07 | $22.18 | $25.41 | 6,000 |
| 2022-09-06 | $22.74 | $26.06 | 5,500 |
| 2022-09-02 | $22.96 | $26.31 | 4,000 |
| 2022-09-01 | $23.10 | $26.47 | 8,000 |
| 2022-08-31 | $23.29 | $26.69 | 2,500 |
| 2022-08-30 | $23.77 | $27.24 | 7,000 |
| 2022-08-29 | $23.69 | $27.14 | 8,000 |
| 2022-08-26 | $24.43 | $27.99 | 5,500 |
| 2022-08-25 | $24.55 | $28.13 | 2,000 |
| 2022-08-24 | $24.64 | $28.23 | 4,500 |
| 2022-08-23 | $24.76 | $28.37 | 500 |
| 2022-08-22 | $24.61 | $28.20 | 10,500 |
| 2022-08-19 | $24.81 | $28.42 | 611,000 |
| 2022-08-18 | $25.48 | $29.20 | 2,000 |
| 2022-08-17 | $25.79 | $29.55 | 2,000 |
| 2022-08-16 | $25.83 | $29.60 | 12,000 |
| 2022-08-15 | $26.99 | $30.93 | 8,000 |
| 2022-08-12 | $25.86 | $29.63 | 3,000 |
| 2022-08-11 | $25.52 | $29.25 | 21,000 |
| 2022-08-10 | $25.78 | $29.54 | 2,000 |
| 2022-08-09 | $25.19 | $28.86 | 1,500 |
| 2022-08-08 | $25.82 | $29.59 | 11,500 |
| 2022-08-05 | $25.28 | $28.96 | 18,000 |
| 2022-08-04 | $25.47 | $29.18 | 5,000 |
| 2022-08-03 | $25.63 | $29.37 | 8,000 |
| 2022-08-02 | $26.55 | $30.42 | 6,500 |
| 2022-08-01 | $25.91 | $29.69 | 16,000 |
| 2022-07-29 | $25.56 | $29.29 | 11,500 |
| 2022-07-28 | $25.06 | $28.72 | 15,500 |
| 2022-07-27 | $24.84 | $28.47 | 9,500 |
| 2022-07-26 | $23.67 | $27.12 | 17,500 |
| 2022-07-25 | $23.60 | $27.04 | 17,500 |
| 2022-07-22 | $24.10 | $27.61 | 12,000 |
| 2022-07-21 | $23.78 | $27.24 | 43,000 |
| 2022-07-20 | $24.09 | $27.60 | 60,500 |
| 2022-07-19 | $23.55 | $26.98 | 26,000 |
| 2022-07-18 | $23.59 | $27.03 | 18,000 |
| 2022-07-15 | $22.80 | $26.13 | 17,500 |
| 2022-07-14 | $22.72 | $26.03 | 3,500 |
| 2022-07-13 | $23.33 | $26.73 | 4,500 |
| 2022-07-12 | $23.04 | $26.40 | 6,000 |
| 2022-07-11 | $23.32 | $26.72 | 4,500 |
| 2022-07-08 | $23.29 | $26.69 | 10,000 |
| 2022-07-07 | $23.69 | $27.14 | 5,000 |
| 2022-07-06 | $23.05 | $26.41 | 6,000 |
| 2022-07-05 | $23.18 | $26.56 | 10,500 |
| 2022-07-01 | $22.89 | $26.23 | 21,000 |
| 2022-06-30 | $22.58 | $25.87 | 12,000 |
| 2022-06-29 | $22.76 | $26.08 | 15,500 |
| 2022-06-28 | $23.47 | $26.89 | 10,500 |
| 2022-06-27 | $23.34 | $26.74 | 23,000 |
| 2022-06-24 | $22.09 | $25.31 | 7,500 |
| 2022-06-23 | $21.14 | $24.22 | 8,500 |
| 2022-06-22 | $22.24 | $25.48 | 15,500 |
| 2022-06-21 | $22.73 | $26.04 | 14,500 |
| 2022-06-17 | $24.44 | $28.00 | 8,500 |
| 2022-06-16 | $24.99 | $28.63 | 11,500 |
| 2022-06-15 | $25.66 | $29.40 | 14,500 |
| 2022-06-14 | $25.30 | $28.99 | 19,500 |
| 2022-06-13 | $25.20 | $28.88 | 15,500 |
| 2022-06-10 | $26.43 | $30.29 | 19,500 |
| 2022-06-09 | $27.08 | $31.03 | 6,500 |
| 2022-06-08 | $27.44 | $31.45 | 1,000 |
| 2022-06-07 | $27.63 | $31.66 | 4,500 |
| 2022-06-06 | $27.97 | $32.05 | 17,500 |
| 2022-06-03 | $27.91 | $31.98 | 5,500 |
| 2022-06-02 | $28.98 | $33.21 | 495,000 |
| 2022-06-01 | $28.93 | $33.14 | 98,000 |
| 2022-05-31 | $28.23 | $32.35 | 5,500 |
| 2022-05-27 | $28.09 | $32.19 | 4,000 |
| 2022-05-26 | $27.54 | $31.56 | 7,500 |
| 2022-05-25 | $27.72 | $31.76 | 7,000 |
| 2022-05-24 | $27.66 | $31.70 | 10,500 |
| 2022-05-23 | $27.86 | $31.92 | 6,500 |
| 2022-05-20 | $27.73 | $31.78 | 5,500 |
| 2022-05-19 | $27.86 | $31.92 | 5,500 |
| 2022-05-18 | $27.80 | $31.85 | 9,500 |
| 2022-05-17 | $28.05 | $32.14 | 3,500 |
| 2022-05-16 | $27.69 | $31.73 | 8,500 |
| 2022-05-13 | $27.78 | $31.83 | 16,500 |
| 2022-05-12 | $27.30 | $31.29 | 7,000 |
| 2022-05-11 | $27.65 | $31.68 | 5,000 |
| 2022-05-10 | $27.04 | $30.98 | 10,500 |
| 2022-05-09 | $27.15 | $31.11 | 10,500 |
| 2022-05-06 | $27.70 | $31.74 | 6,000 |
| 2022-05-05 | $27.04 | $30.99 | 10,500 |
| 2022-05-04 | $27.78 | $31.83 | 6,500 |
| 2022-05-03 | $27.46 | $31.46 | 4,500 |
| 2022-05-02 | $26.89 | $30.81 | 7,500 |
| 2022-04-29 | $27.98 | $32.06 | 2,500 |
| 2022-04-28 | $27.55 | $31.57 | 9,000 |
| 2022-04-27 | $27.77 | $31.82 | 12,000 |
| 2022-04-26 | $27.06 | $31.01 | 3,500 |
| 2022-04-25 | $27.90 | $31.97 | 3,500 |
| 2022-04-22 | $27.21 | $31.18 | 4,000 |
| 2022-04-21 | $27.51 | $31.52 | 2,500 |
| 2022-04-20 | $27.64 | $31.67 | 3,000 |
| 2022-04-19 | $27.36 | $31.35 | 9,500 |
| 2022-04-18 | $27.26 | $31.24 | 8,500 |
| 2022-04-14 | $27.71 | $31.75 | 29,000 |
| 2022-04-13 | $27.81 | $31.87 | 6,500 |
| 2022-04-12 | $27.45 | $31.45 | 3,000 |
| 2022-04-11 | $28.39 | $32.54 | 1,500 |
| 2022-04-08 | $28.30 | $32.43 | 3,500 |
| 2022-04-07 | $28.58 | $32.75 | 3,500 |
| 2022-04-06 | $28.96 | $33.19 | 7,000 |
| 2022-04-05 | $29.83 | $34.18 | 2,500 |
| 2022-04-04 | $30.40 | $34.83 | 3,000 |
| 2022-04-01 | $30.61 | $35.07 | 2,500 |
| 2022-03-31 | $30.93 | $35.44 | 1,000 |
| 2022-03-30 | $30.54 | $34.99 | 4,000 |
| 2022-03-29 | $30.97 | $35.02 | 1,500 |
| 2022-03-28 | $30.25 | $34.20 | 2,500 |
| 2022-03-25 | $31.28 | $35.37 | 2,500 |
| 2022-03-24 | $31.12 | $35.19 | 10,500 |
| 2022-03-23 | $30.96 | $35.01 | 4,000 |
| 2022-03-22 | $30.62 | $34.62 | 3,500 |
| 2022-03-21 | $30.53 | $34.52 | 4,500 |
| 2022-03-18 | $31.18 | $35.25 | 9,000 |
| 2022-03-17 | $30.10 | $34.04 | 8,500 |
| 2022-03-16 | $30.25 | $34.20 | 4,000 |
| 2022-03-15 | $30.28 | $34.24 | 6,000 |
| 2022-03-14 | $29.70 | $33.58 | 2,000 |
| 2022-03-11 | $29.16 | $32.97 | 18,000 |
| 2022-03-10 | $30.39 | $34.36 | 4,000 |
| 2022-03-09 | $28.80 | $32.57 | 10,500 |
| 2022-03-08 | $28.26 | $31.96 | 8,500 |
| 2022-03-07 | $27.52 | $31.12 | 7,500 |
| 2022-03-04 | $29.88 | $33.79 | 5,500 |
| 2022-03-03 | $30.62 | $34.62 | 1,000 |
| 2022-03-02 | $30.91 | $34.95 | 3,000 |
| 2022-03-01 | $30.63 | $34.64 | 3,000 |
| 2022-02-28 | $31.06 | $35.12 | 8,000 |
| 2022-02-25 | $30.52 | $34.51 | 5,500 |
| 2022-02-24 | $30.42 | $34.40 | 3,500 |
| 2022-02-23 | $29.92 | $33.83 | 2,500 |
| 2022-02-22 | $29.85 | $33.75 | 3,000 |
| 2022-02-18 | $31.18 | $35.26 | 4,000 |
| 2022-02-17 | $31.68 | $35.83 | 5,500 |
| 2022-02-16 | $31.78 | $35.93 | 7,000 |
| 2022-02-15 | $31.50 | $35.62 | 9,000 |
| 2022-02-14 | $31.89 | $36.06 | 2,000 |
| 2022-02-11 | $32.33 | $36.56 | 3,000 |
| 2022-02-10 | $32.90 | $37.20 | 3,000 |
| 2022-02-09 | $33.30 | $37.66 | 3,500 |
| 2022-02-08 | $32.96 | $37.27 | 6,500 |
| 2022-02-07 | $33.06 | $37.38 | 6,000 |
| 2022-02-04 | $33.40 | $37.77 | 4,500 |
| 2022-02-03 | $34.08 | $38.54 | 3,500 |
| 2022-02-02 | $35.11 | $39.70 | 7,500 |
| 2022-02-01 | $33.25 | $37.60 | 4,500 |
| 2022-01-31 | $33.37 | $37.73 | 11,500 |
| 2022-01-28 | $33.01 | $37.33 | 7,500 |
| 2022-01-27 | $31.96 | $36.14 | 12,000 |
| 2022-01-26 | $31.58 | $35.71 | 15,000 |
| 2022-01-25 | $31.97 | $36.15 | 8,500 |
| 2022-01-24 | $32.48 | $36.73 | 15,000 |
| 2022-01-21 | $32.93 | $37.24 | 14,000 |
| 2022-01-20 | $33.70 | $38.11 | 34,500 |
| 2022-01-19 | $33.44 | $37.81 | 20,500 |
| 2022-01-18 | $33.72 | $38.13 | 9,000 |
| 2022-01-14 | $33.87 | $38.30 | 25,000 |
| 2022-01-13 | $34.56 | $39.08 | 5,000 |
| 2022-01-12 | $34.94 | $39.51 | 1,500 |
| 2022-01-11 | $33.48 | $37.86 | 6,000 |
| 2022-01-10 | $33.84 | $38.27 | 10,500 |
| 2022-01-07 | $34.37 | $38.87 | 2,500 |
| 2022-01-06 | $34.60 | $39.12 | 7,000 |
| 2022-01-05 | $34.92 | $39.48 | 4,000 |
| 2022-01-04 | $35.38 | $40.00 | 5,000 |
| 2022-01-03 | $35.03 | $39.61 | 7,500 |