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
- 1998-12-04 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 | $25.98 | $25.98 | 202,700 |
| 2022-12-29 | $26.43 | $26.43 | 310,900 |
| 2022-12-28 | $25.42 | $25.42 | 254,500 |
| 2022-12-27 | $25.43 | $25.43 | 301,000 |
| 2022-12-23 | $25.12 | $25.12 | 376,100 |
| 2022-12-22 | $24.43 | $24.43 | 451,800 |
| 2022-12-21 | $25.14 | $25.14 | 491,400 |
| 2022-12-20 | $25.29 | $25.29 | 505,200 |
| 2022-12-19 | $26.03 | $26.03 | 385,800 |
| 2022-12-16 | $27.13 | $27.13 | 1,413,000 |
| 2022-12-15 | $27.48 | $27.48 | 401,800 |
| 2022-12-14 | $29.03 | $29.03 | 399,200 |
| 2022-12-13 | $29.29 | $29.29 | 474,200 |
| 2022-12-12 | $29.73 | $29.73 | 420,400 |
| 2022-12-09 | $28.75 | $28.75 | 240,200 |
| 2022-12-08 | $29.28 | $29.28 | 219,000 |
| 2022-12-07 | $28.71 | $28.71 | 213,300 |
| 2022-12-06 | $28.45 | $28.45 | 302,000 |
| 2022-12-05 | $29.06 | $29.06 | 327,600 |
| 2022-12-02 | $30.85 | $30.85 | 318,000 |
| 2022-12-01 | $30.14 | $30.14 | 360,400 |
| 2022-11-30 | $29.25 | $29.25 | 528,400 |
| 2022-11-29 | $27.17 | $27.17 | 372,300 |
| 2022-11-28 | $28.53 | $28.53 | 391,600 |
| 2022-11-25 | $30.05 | $30.05 | 152,400 |
| 2022-11-23 | $30.25 | $30.25 | 245,300 |
| 2022-11-22 | $30.11 | $30.11 | 314,500 |
| 2022-11-21 | $29.72 | $29.72 | 470,300 |
| 2022-11-18 | $30.96 | $30.96 | 293,500 |
| 2022-11-17 | $31.83 | $31.83 | 408,100 |
| 2022-11-16 | $32.67 | $32.67 | 336,100 |
| 2022-11-15 | $33.82 | $33.82 | 390,800 |
| 2022-11-14 | $32.75 | $32.75 | 963,500 |
| 2022-11-11 | $33.10 | $33.10 | 533,900 |
| 2022-11-10 | $31.06 | $31.06 | 1,115,400 |
| 2022-11-09 | $29.04 | $29.04 | 687,000 |
| 2022-11-08 | $28.19 | $28.19 | 539,900 |
| 2022-11-07 | $26.38 | $26.38 | 358,000 |
| 2022-11-04 | $25.24 | $25.24 | 606,400 |
| 2022-11-03 | $24.73 | $24.73 | 563,700 |
| 2022-11-02 | $25.10 | $25.10 | 772,800 |
| 2022-11-01 | $27.20 | $27.20 | 561,700 |
| 2022-10-31 | $27.74 | $27.74 | 578,200 |
| 2022-10-28 | $29.01 | $29.01 | 723,500 |
| 2022-10-27 | $28.23 | $28.23 | 2,222,400 |
| 2022-10-26 | $36.62 | $36.62 | 921,500 |
| 2022-10-25 | $35.93 | $35.93 | 582,100 |
| 2022-10-24 | $33.51 | $33.51 | 367,200 |
| 2022-10-21 | $32.64 | $32.64 | 313,700 |
| 2022-10-20 | $31.87 | $31.87 | 281,400 |
| 2022-10-19 | $31.97 | $31.97 | 440,400 |
| 2022-10-18 | $34.56 | $34.56 | 488,700 |
| 2022-10-17 | $33.74 | $33.74 | 565,500 |
| 2022-10-14 | $33.99 | $33.99 | 240,800 |
| 2022-10-13 | $35.48 | $35.48 | 380,300 |
| 2022-10-12 | $36.36 | $36.36 | 259,600 |
| 2022-10-11 | $35.79 | $35.79 | 580,700 |
| 2022-10-10 | $37.20 | $37.20 | 254,100 |
| 2022-10-07 | $37.09 | $37.09 | 289,800 |
| 2022-10-06 | $38.26 | $38.26 | 275,800 |
| 2022-10-05 | $37.24 | $37.24 | 319,700 |
| 2022-10-04 | $37.65 | $37.65 | 523,300 |
| 2022-10-03 | $34.26 | $34.26 | 390,800 |
| 2022-09-30 | $33.81 | $33.81 | 408,400 |
| 2022-09-29 | $33.59 | $33.59 | 444,700 |
| 2022-09-28 | $36.11 | $36.11 | 410,200 |
| 2022-09-27 | $34.96 | $34.96 | 235,400 |
| 2022-09-26 | $34.08 | $34.08 | 282,500 |
| 2022-09-23 | $35.20 | $35.20 | 371,700 |
| 2022-09-22 | $35.77 | $35.77 | 557,100 |
| 2022-09-21 | $38.37 | $38.37 | 319,300 |
| 2022-09-20 | $39.47 | $39.47 | 331,400 |
| 2022-09-19 | $41.07 | $41.07 | 371,900 |
| 2022-09-16 | $40.42 | $40.42 | 899,500 |
| 2022-09-15 | $43.12 | $43.12 | 380,600 |
| 2022-09-14 | $43.15 | $43.15 | 480,100 |
| 2022-09-13 | $44.77 | $44.77 | 515,100 |
| 2022-09-12 | $46.59 | $46.59 | 571,600 |
| 2022-09-09 | $45.76 | $45.76 | 367,000 |
| 2022-09-08 | $44.00 | $44.00 | 436,300 |
| 2022-09-07 | $43.74 | $43.74 | 607,500 |
| 2022-09-06 | $39.44 | $39.44 | 319,800 |
| 2022-09-02 | $41.53 | $41.53 | 287,200 |
| 2022-09-01 | $43.51 | $43.51 | 430,200 |
| 2022-08-31 | $41.43 | $41.43 | 487,600 |
| 2022-08-30 | $41.48 | $41.48 | 256,500 |
| 2022-08-29 | $40.86 | $40.86 | 267,400 |
| 2022-08-26 | $41.51 | $41.51 | 408,300 |
| 2022-08-25 | $43.57 | $43.57 | 180,000 |
| 2022-08-24 | $43.08 | $43.08 | 202,100 |
| 2022-08-23 | $43.45 | $43.45 | 183,700 |
| 2022-08-22 | $43.32 | $43.32 | 179,400 |
| 2022-08-19 | $44.32 | $44.32 | 352,300 |
| 2022-08-18 | $46.81 | $46.81 | 187,200 |
| 2022-08-17 | $46.66 | $46.66 | 458,500 |
| 2022-08-16 | $49.65 | $49.65 | 579,000 |
| 2022-08-15 | $47.92 | $47.92 | 288,500 |
| 2022-08-12 | $48.53 | $48.53 | 312,100 |
| 2022-08-11 | $47.20 | $47.20 | 251,400 |
| 2022-08-10 | $46.23 | $46.23 | 431,700 |
| 2022-08-09 | $42.97 | $42.97 | 387,500 |
| 2022-08-08 | $46.31 | $46.31 | 462,600 |
| 2022-08-05 | $43.35 | $43.35 | 365,400 |
| 2022-08-04 | $42.94 | $42.94 | 401,500 |
| 2022-08-03 | $44.67 | $44.67 | 475,200 |
| 2022-08-02 | $45.33 | $45.33 | 435,800 |
| 2022-08-01 | $46.67 | $46.67 | 676,200 |
| 2022-07-29 | $45.06 | $45.06 | 686,900 |
| 2022-07-28 | $42.89 | $42.89 | 1,561,500 |
| 2022-07-27 | $36.43 | $36.43 | 948,100 |
| 2022-07-26 | $35.42 | $35.42 | 415,900 |
| 2022-07-25 | $37.51 | $37.51 | 326,400 |
| 2022-07-22 | $37.68 | $37.68 | 460,100 |
| 2022-07-21 | $38.43 | $38.43 | 709,000 |
| 2022-07-20 | $35.90 | $35.90 | 373,100 |
| 2022-07-19 | $35.59 | $35.59 | 433,100 |
| 2022-07-18 | $33.73 | $33.73 | 432,800 |
| 2022-07-15 | $32.86 | $32.86 | 334,200 |
| 2022-07-14 | $32.03 | $32.03 | 347,900 |
| 2022-07-13 | $32.99 | $32.99 | 331,800 |
| 2022-07-12 | $32.62 | $32.62 | 357,000 |
| 2022-07-11 | $32.42 | $32.42 | 346,400 |
| 2022-07-08 | $32.56 | $32.56 | 336,400 |
| 2022-07-07 | $32.35 | $32.35 | 356,600 |
| 2022-07-06 | $30.67 | $30.67 | 383,300 |
| 2022-07-05 | $32.43 | $32.43 | 424,200 |
| 2022-07-01 | $31.15 | $31.15 | 353,000 |
| 2022-06-30 | $30.95 | $30.95 | 543,300 |
| 2022-06-29 | $31.15 | $31.15 | 481,900 |
| 2022-06-28 | $32.48 | $32.48 | 416,100 |
| 2022-06-27 | $33.68 | $33.68 | 476,700 |
| 2022-06-24 | $34.79 | $34.79 | 523,000 |
| 2022-06-23 | $34.29 | $34.29 | 379,700 |
| 2022-06-22 | $32.42 | $32.42 | 469,900 |
| 2022-06-21 | $32.20 | $32.20 | 743,300 |
| 2022-06-17 | $33.72 | $33.72 | 649,900 |
| 2022-06-16 | $32.29 | $32.29 | 611,300 |
| 2022-06-15 | $35.53 | $35.53 | 504,600 |
| 2022-06-14 | $34.75 | $34.75 | 584,100 |
| 2022-06-13 | $35.19 | $35.19 | 525,500 |
| 2022-06-10 | $37.32 | $37.32 | 553,600 |
| 2022-06-09 | $39.02 | $39.02 | 502,800 |
| 2022-06-08 | $41.30 | $41.30 | 301,400 |
| 2022-06-07 | $41.28 | $41.28 | 510,600 |
| 2022-06-06 | $41.93 | $41.93 | 405,400 |
| 2022-06-03 | $41.20 | $41.20 | 441,500 |
| 2022-06-02 | $42.84 | $42.84 | 506,500 |
| 2022-06-01 | $41.35 | $41.35 | 571,800 |
| 2022-05-31 | $45.93 | $45.93 | 517,300 |
| 2022-05-27 | $48.38 | $48.38 | 472,800 |
| 2022-05-26 | $47.43 | $47.43 | 718,000 |
| 2022-05-25 | $43.72 | $43.72 | 322,900 |
| 2022-05-24 | $42.36 | $42.36 | 621,700 |
| 2022-05-23 | $44.09 | $44.09 | 649,600 |
| 2022-05-20 | $43.56 | $43.56 | 828,800 |
| 2022-05-19 | $42.16 | $42.16 | 565,800 |
| 2022-05-18 | $41.82 | $41.82 | 834,900 |
| 2022-05-17 | $43.63 | $43.63 | 530,500 |
| 2022-05-16 | $41.95 | $41.95 | 493,800 |
| 2022-05-13 | $42.52 | $42.52 | 447,400 |
| 2022-05-12 | $40.78 | $40.78 | 623,400 |
| 2022-05-11 | $39.43 | $39.43 | 693,500 |
| 2022-05-10 | $40.40 | $40.40 | 845,100 |
| 2022-05-09 | $41.69 | $41.69 | 327,300 |
| 2022-05-06 | $42.00 | $42.00 | 593,600 |
| 2022-05-05 | $43.21 | $43.21 | 438,900 |
| 2022-05-04 | $45.38 | $45.38 | 493,100 |
| 2022-05-03 | $43.82 | $43.82 | 474,100 |
| 2022-05-02 | $42.47 | $42.47 | 718,000 |
| 2022-04-29 | $40.56 | $40.56 | 494,900 |
| 2022-04-28 | $42.80 | $42.80 | 438,000 |
| 2022-04-27 | $41.77 | $41.77 | 755,400 |
| 2022-04-26 | $43.52 | $43.52 | 828,700 |
| 2022-04-25 | $44.72 | $44.72 | 717,000 |
| 2022-04-22 | $44.65 | $44.65 | 823,400 |
| 2022-04-21 | $45.51 | $45.51 | 2,509,500 |
| 2022-04-20 | $51.47 | $51.47 | 882,800 |
| 2022-04-19 | $52.33 | $52.33 | 678,900 |
| 2022-04-18 | $49.16 | $49.16 | 641,400 |
| 2022-04-14 | $49.62 | $49.62 | 783,300 |
| 2022-04-13 | $51.00 | $51.00 | 495,100 |
| 2022-04-12 | $50.50 | $50.50 | 805,800 |
| 2022-04-11 | $51.47 | $51.47 | 592,500 |
| 2022-04-08 | $51.91 | $51.91 | 541,500 |
| 2022-04-07 | $51.39 | $51.39 | 684,900 |
| 2022-04-06 | $49.83 | $49.83 | 593,900 |
| 2022-04-05 | $51.26 | $51.26 | 847,300 |
| 2022-04-04 | $51.46 | $51.46 | 471,700 |
| 2022-04-01 | $50.75 | $50.75 | 444,000 |
| 2022-03-31 | $50.71 | $50.71 | 763,100 |
| 2022-03-30 | $52.20 | $52.20 | 413,400 |
| 2022-03-29 | $55.54 | $55.54 | 611,300 |
| 2022-03-28 | $54.35 | $54.35 | 736,200 |
| 2022-03-25 | $57.43 | $57.43 | 334,400 |
| 2022-03-24 | $59.52 | $59.52 | 462,600 |
| 2022-03-23 | $60.00 | $60.00 | 348,800 |
| 2022-03-22 | $63.74 | $63.74 | 253,900 |
| 2022-03-21 | $61.98 | $61.98 | 341,500 |
| 2022-03-18 | $65.05 | $65.05 | 445,800 |
| 2022-03-17 | $63.75 | $63.75 | 225,500 |
| 2022-03-16 | $63.85 | $63.85 | 332,600 |
| 2022-03-15 | $61.66 | $61.66 | 218,500 |
| 2022-03-14 | $61.43 | $61.43 | 477,000 |
| 2022-03-11 | $60.61 | $60.61 | 515,900 |
| 2022-03-10 | $62.55 | $62.55 | 509,100 |
| 2022-03-09 | $63.33 | $63.33 | 705,800 |
| 2022-03-08 | $64.18 | $64.18 | 909,300 |
| 2022-03-07 | $61.50 | $61.50 | 903,800 |
| 2022-03-04 | $62.70 | $62.70 | 605,400 |
| 2022-03-03 | $63.91 | $63.91 | 470,900 |
| 2022-03-02 | $65.04 | $65.04 | 585,800 |
| 2022-03-01 | $62.20 | $62.20 | 677,800 |
| 2022-02-28 | $65.70 | $65.70 | 1,018,700 |
| 2022-02-25 | $65.65 | $65.65 | 1,405,700 |
| 2022-02-24 | $63.42 | $63.42 | 2,116,400 |
| 2022-02-23 | $64.65 | $64.65 | 1,078,400 |
| 2022-02-22 | $62.55 | $62.55 | 1,334,800 |
| 2022-02-18 | $68.07 | $68.07 | 471,700 |
| 2022-02-17 | $68.20 | $68.20 | 369,700 |
| 2022-02-16 | $68.54 | $68.54 | 443,600 |
| 2022-02-15 | $70.08 | $70.08 | 317,100 |
| 2022-02-14 | $70.47 | $70.47 | 338,200 |
| 2022-02-11 | $71.84 | $71.84 | 309,100 |
| 2022-02-10 | $72.27 | $72.27 | 574,800 |
| 2022-02-09 | $73.73 | $73.73 | 408,100 |
| 2022-02-08 | $74.37 | $74.37 | 411,900 |
| 2022-02-07 | $70.35 | $70.35 | 627,700 |
| 2022-02-04 | $73.81 | $73.81 | 634,800 |
| 2022-02-03 | $69.98 | $69.98 | 493,800 |
| 2022-02-02 | $71.14 | $71.14 | 284,100 |
| 2022-02-01 | $73.02 | $73.02 | 346,700 |
| 2022-01-31 | $71.50 | $71.50 | 473,800 |
| 2022-01-28 | $72.72 | $72.72 | 176,700 |
| 2022-01-27 | $70.58 | $70.58 | 692,100 |
| 2022-01-26 | $72.63 | $72.63 | 930,800 |
| 2022-01-25 | $77.09 | $77.09 | 631,800 |
| 2022-01-24 | $76.52 | $76.52 | 698,800 |
| 2022-01-21 | $69.82 | $69.82 | 413,700 |
| 2022-01-20 | $69.92 | $69.92 | 340,500 |
| 2022-01-19 | $70.26 | $70.26 | 326,000 |
| 2022-01-18 | $69.80 | $69.80 | 317,600 |
| 2022-01-14 | $72.55 | $72.55 | 308,800 |
| 2022-01-13 | $75.85 | $75.85 | 329,600 |
| 2022-01-12 | $77.05 | $77.05 | 214,100 |
| 2022-01-11 | $77.51 | $77.51 | 205,700 |
| 2022-01-10 | $78.47 | $78.47 | 367,500 |
| 2022-01-07 | $77.02 | $77.02 | 284,100 |
| 2022-01-06 | $79.53 | $79.53 | 349,200 |
| 2022-01-05 | $76.30 | $76.30 | 324,100 |
| 2022-01-04 | $78.85 | $78.85 | 251,900 |
| 2022-01-03 | $77.90 | $77.90 | 179,800 |