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
- 1980-03-17 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 | $21.43 | $23.93 | 58,400 |
| 2022-12-29 | $21.36 | $23.86 | 49,900 |
| 2022-12-28 | $21.54 | $24.06 | 61,100 |
| 2022-12-27 | $21.17 | $23.64 | 27,100 |
| 2022-12-23 | $21.61 | $24.14 | 43,900 |
| 2022-12-22 | $21.16 | $23.63 | 48,700 |
| 2022-12-21 | $21.65 | $24.18 | 36,100 |
| 2022-12-20 | $21.86 | $24.42 | 77,200 |
| 2022-12-19 | $20.49 | $22.88 | 69,900 |
| 2022-12-16 | $20.60 | $23.01 | 63,000 |
| 2022-12-15 | $20.39 | $22.77 | 77,800 |
| 2022-12-14 | $21.01 | $23.47 | 43,700 |
| 2022-12-13 | $20.96 | $23.41 | 39,700 |
| 2022-12-12 | $20.41 | $22.80 | 218,200 |
| 2022-12-09 | $20.32 | $22.70 | 481,500 |
| 2022-12-08 | $20.45 | $22.84 | 125,100 |
| 2022-12-07 | $20.44 | $22.83 | 22,400 |
| 2022-12-06 | $20.11 | $22.46 | 35,200 |
| 2022-12-05 | $19.98 | $22.32 | 53,500 |
| 2022-12-02 | $20.39 | $22.77 | 54,900 |
| 2022-12-01 | $20.49 | $22.88 | 66,600 |
| 2022-11-30 | $20.60 | $23.01 | 38,600 |
| 2022-11-29 | $20.85 | $23.29 | 55,000 |
| 2022-11-28 | $20.79 | $23.22 | 36,700 |
| 2022-11-25 | $21.16 | $23.63 | 40,900 |
| 2022-11-23 | $20.38 | $22.76 | 18,900 |
| 2022-11-22 | $20.10 | $22.45 | 46,900 |
| 2022-11-21 | $19.67 | $21.97 | 99,800 |
| 2022-11-18 | $18.79 | $20.99 | 55,600 |
| 2022-11-17 | $19.13 | $21.37 | 88,300 |
| 2022-11-16 | $19.07 | $21.30 | 36,900 |
| 2022-11-15 | $19.87 | $22.19 | 65,700 |
| 2022-11-14 | $19.91 | $22.24 | 99,000 |
| 2022-11-11 | $20.18 | $22.54 | 52,700 |
| 2022-11-10 | $20.03 | $22.37 | 76,900 |
| 2022-11-09 | $19.07 | $21.30 | 60,400 |
| 2022-11-08 | $19.00 | $21.22 | 67,100 |
| 2022-11-07 | $18.79 | $20.99 | 132,000 |
| 2022-11-04 | $18.33 | $20.47 | 66,800 |
| 2022-11-03 | $18.34 | $20.48 | 52,900 |
| 2022-11-02 | $18.39 | $20.54 | 83,500 |
| 2022-11-01 | $18.24 | $20.37 | 126,400 |
| 2022-10-31 | $18.03 | $20.14 | 104,900 |
| 2022-10-28 | $18.07 | $20.18 | 92,400 |
| 2022-10-27 | $17.88 | $19.97 | 77,200 |
| 2022-10-26 | $18.06 | $20.17 | 60,700 |
| 2022-10-25 | $18.01 | $20.12 | 441,100 |
| 2022-10-24 | $17.71 | $19.78 | 233,500 |
| 2022-10-21 | $17.59 | $19.65 | 57,900 |
| 2022-10-20 | $17.61 | $19.67 | 83,700 |
| 2022-10-19 | $17.51 | $19.56 | 106,400 |
| 2022-10-18 | $17.54 | $19.59 | 102,500 |
| 2022-10-17 | $17.33 | $19.36 | 530,100 |
| 2022-10-14 | $17.28 | $19.30 | 1,137,400 |
| 2022-10-13 | $17.61 | $19.67 | 769,300 |
| 2022-10-12 | $17.53 | $19.58 | 68,600 |
| 2022-10-11 | $17.78 | $19.86 | 105,300 |
| 2022-10-10 | $17.74 | $19.82 | 111,000 |
| 2022-10-07 | $17.81 | $19.89 | 95,400 |
| 2022-10-06 | $17.59 | $19.65 | 152,400 |
| 2022-10-05 | $18.33 | $20.48 | 99,600 |
| 2022-10-04 | $18.38 | $20.53 | 171,600 |
| 2022-10-03 | $17.92 | $20.01 | 114,300 |
| 2022-09-30 | $17.74 | $19.81 | 81,300 |
| 2022-09-29 | $17.93 | $20.03 | 330,000 |
| 2022-09-28 | $17.66 | $19.72 | 123,300 |
| 2022-09-27 | $17.87 | $19.95 | 263,700 |
| 2022-09-26 | $17.78 | $19.86 | 138,900 |
| 2022-09-23 | $18.28 | $20.41 | 93,300 |
| 2022-09-22 | $18.31 | $20.45 | 75,600 |
| 2022-09-21 | $18.32 | $20.46 | 75,000 |
| 2022-09-20 | $18.16 | $20.28 | 83,100 |
| 2022-09-19 | $18.17 | $20.29 | 103,200 |
| 2022-09-16 | $18.14 | $20.26 | 475,800 |
| 2022-09-15 | $18.00 | $20.10 | 135,600 |
| 2022-09-14 | $17.80 | $19.88 | 67,800 |
| 2022-09-13 | $17.58 | $19.63 | 159,600 |
| 2022-09-12 | $18.11 | $20.23 | 120,900 |
| 2022-09-09 | $18.16 | $20.29 | 104,100 |
| 2022-09-08 | $18.03 | $20.14 | 139,500 |
| 2022-09-07 | $18.07 | $20.18 | 124,800 |
| 2022-09-06 | $17.73 | $19.81 | 142,500 |
| 2022-09-02 | $18.21 | $20.34 | 75,600 |
| 2022-09-01 | $18.06 | $20.17 | 80,400 |
| 2022-08-31 | $18.45 | $20.61 | 92,100 |
| 2022-08-30 | $18.30 | $20.44 | 95,100 |
| 2022-08-29 | $18.19 | $20.32 | 536,400 |
| 2022-08-26 | $18.59 | $20.76 | 71,100 |
| 2022-08-25 | $18.70 | $20.89 | 63,300 |
| 2022-08-24 | $18.35 | $20.49 | 57,900 |
| 2022-08-23 | $18.56 | $20.73 | 159,000 |
| 2022-08-22 | $18.64 | $20.82 | 201,900 |
| 2022-08-19 | $18.63 | $20.81 | 139,200 |
| 2022-08-18 | $19.11 | $21.34 | 256,200 |
| 2022-08-17 | $19.07 | $21.30 | 138,000 |
| 2022-08-16 | $18.82 | $21.02 | 93,300 |
| 2022-08-15 | $18.94 | $21.16 | 78,000 |
| 2022-08-12 | $18.89 | $21.10 | 198,600 |
| 2022-08-11 | $18.54 | $20.71 | 71,400 |
| 2022-08-10 | $18.54 | $20.71 | 1,275,000 |
| 2022-08-09 | $18.26 | $20.39 | 226,800 |
| 2022-08-08 | $18.05 | $20.16 | 83,400 |
| 2022-08-05 | $18.53 | $20.70 | 55,500 |
| 2022-08-04 | $19.22 | $21.46 | 97,200 |
| 2022-08-03 | $19.51 | $21.79 | 86,100 |
| 2022-08-02 | $19.36 | $21.63 | 78,900 |
| 2022-08-01 | $19.72 | $22.03 | 99,600 |
| 2022-07-29 | $19.47 | $21.75 | 51,300 |
| 2022-07-28 | $19.37 | $21.63 | 166,800 |
| 2022-07-27 | $19.40 | $21.67 | 56,700 |
| 2022-07-26 | $19.13 | $21.36 | 646,500 |
| 2022-07-25 | $19.06 | $21.28 | 72,900 |
| 2022-07-22 | $18.83 | $21.03 | 100,200 |
| 2022-07-21 | $19.16 | $21.40 | 589,800 |
| 2022-07-20 | $19.53 | $21.82 | 150,900 |
| 2022-07-19 | $18.95 | $21.16 | 185,100 |
| 2022-07-18 | $18.95 | $21.17 | 119,700 |
| 2022-07-15 | $18.77 | $20.96 | 57,900 |
| 2022-07-14 | $19.00 | $21.22 | 74,400 |
| 2022-07-13 | $19.27 | $21.52 | 44,400 |
| 2022-07-12 | $20.05 | $22.39 | 102,300 |
| 2022-07-11 | $19.77 | $22.08 | 72,300 |
| 2022-07-08 | $19.62 | $21.91 | 162,600 |
| 2022-07-07 | $19.67 | $21.97 | 90,900 |
| 2022-07-06 | $19.18 | $21.42 | 112,500 |
| 2022-07-05 | $19.92 | $22.24 | 99,600 |
| 2022-07-01 | $19.61 | $21.90 | 58,200 |
| 2022-06-30 | $19.45 | $21.72 | 104,700 |
| 2022-06-29 | $19.62 | $21.91 | 63,000 |
| 2022-06-28 | $20.08 | $22.43 | 546,000 |
| 2022-06-27 | $19.72 | $22.03 | 109,800 |
| 2022-06-24 | $19.63 | $21.92 | 105,900 |
| 2022-06-23 | $19.38 | $21.64 | 95,100 |
| 2022-06-22 | $18.99 | $21.21 | 113,700 |
| 2022-06-21 | $18.79 | $20.98 | 191,400 |
| 2022-06-17 | $18.35 | $20.49 | 117,000 |
| 2022-06-16 | $18.61 | $20.78 | 112,500 |
| 2022-06-15 | $18.54 | $20.70 | 173,400 |
| 2022-06-14 | $18.46 | $20.62 | 149,400 |
| 2022-06-13 | $18.42 | $20.57 | 208,200 |
| 2022-06-10 | $18.59 | $20.76 | 112,500 |
| 2022-06-09 | $18.73 | $20.92 | 53,100 |
| 2022-06-08 | $18.81 | $21.01 | 70,500 |
| 2022-06-07 | $19.23 | $21.47 | 91,200 |
| 2022-06-06 | $19.26 | $21.51 | 88,200 |
| 2022-06-03 | $18.91 | $21.12 | 113,100 |
| 2022-06-02 | $19.76 | $22.07 | 155,700 |
| 2022-06-01 | $19.58 | $21.86 | 167,700 |
| 2022-05-31 | $19.34 | $21.60 | 114,900 |
| 2022-05-27 | $19.72 | $22.03 | 122,100 |
| 2022-05-26 | $18.88 | $21.09 | 96,900 |
| 2022-05-25 | $18.55 | $20.71 | 65,100 |
| 2022-05-24 | $18.73 | $20.92 | 118,200 |
| 2022-05-23 | $19.08 | $21.31 | 174,300 |
| 2022-05-20 | $18.40 | $20.55 | 84,000 |
| 2022-05-19 | $17.38 | $19.41 | 99,300 |
| 2022-05-18 | $17.67 | $19.74 | 102,300 |
| 2022-05-17 | $17.74 | $19.82 | 81,000 |
| 2022-05-16 | $17.74 | $19.81 | 144,300 |
| 2022-05-13 | $17.82 | $19.90 | 89,700 |
| 2022-05-12 | $17.67 | $19.73 | 113,100 |
| 2022-05-11 | $17.18 | $19.18 | 135,600 |
| 2022-05-10 | $17.63 | $19.69 | 144,000 |
| 2022-05-09 | $17.80 | $19.88 | 183,000 |
| 2022-05-06 | $17.78 | $19.86 | 97,200 |
| 2022-05-05 | $17.72 | $19.79 | 108,300 |
| 2022-05-04 | $18.12 | $20.24 | 94,500 |
| 2022-05-03 | $17.90 | $19.99 | 92,100 |
| 2022-05-02 | $17.61 | $19.66 | 121,500 |
| 2022-04-29 | $17.90 | $19.99 | 82,800 |
| 2022-04-28 | $18.13 | $20.25 | 97,800 |
| 2022-04-27 | $17.80 | $19.88 | 86,100 |
| 2022-04-26 | $17.51 | $19.55 | 94,800 |
| 2022-04-25 | $17.63 | $19.69 | 96,600 |
| 2022-04-22 | $17.50 | $19.55 | 76,800 |
| 2022-04-21 | $17.37 | $19.40 | 81,000 |
| 2022-04-20 | $17.61 | $19.66 | 70,500 |
| 2022-04-19 | $17.58 | $19.63 | 111,000 |
| 2022-04-18 | $18.05 | $20.16 | 558,900 |
| 2022-04-14 | $17.83 | $19.91 | 82,800 |
| 2022-04-13 | $17.94 | $20.04 | 94,500 |
| 2022-04-12 | $17.70 | $19.77 | 94,800 |
| 2022-04-11 | $17.68 | $19.75 | 151,200 |
| 2022-04-08 | $17.76 | $19.83 | 112,800 |
| 2022-04-07 | $17.88 | $19.97 | 69,900 |
| 2022-04-06 | $17.99 | $20.09 | 84,900 |
| 2022-04-05 | $18.31 | $20.45 | 175,800 |
| 2022-04-04 | $19.38 | $21.65 | 67,500 |
| 2022-04-01 | $19.32 | $21.58 | 84,900 |
| 2022-03-31 | $19.39 | $21.66 | 57,300 |
| 2022-03-30 | $19.91 | $22.24 | 56,100 |
| 2022-03-29 | $20.01 | $22.35 | 54,900 |
| 2022-03-28 | $20.02 | $22.36 | 52,200 |
| 2022-03-25 | $20.19 | $22.55 | 71,100 |
| 2022-03-24 | $20.45 | $22.84 | 33,600 |
| 2022-03-23 | $20.34 | $22.72 | 58,200 |
| 2022-03-22 | $21.00 | $23.45 | 86,700 |
| 2022-03-21 | $20.06 | $22.40 | 63,900 |
| 2022-03-18 | $20.12 | $22.47 | 72,300 |
| 2022-03-17 | $19.56 | $21.85 | 75,300 |
| 2022-03-16 | $19.78 | $22.09 | 68,700 |
| 2022-03-15 | $19.67 | $21.97 | 105,600 |
| 2022-03-14 | $18.74 | $20.93 | 66,900 |
| 2022-03-11 | $18.31 | $20.45 | 113,400 |
| 2022-03-10 | $18.33 | $20.48 | 159,600 |
| 2022-03-09 | $18.41 | $20.57 | 170,700 |
| 2022-03-08 | $17.84 | $19.92 | 193,200 |
| 2022-03-07 | $18.02 | $20.13 | 89,400 |
| 2022-03-04 | $18.35 | $20.49 | 78,900 |
| 2022-03-03 | $18.46 | $20.62 | 96,000 |
| 2022-03-02 | $18.32 | $20.46 | 132,300 |
| 2022-03-01 | $18.70 | $20.89 | 97,800 |
| 2022-02-28 | $19.26 | $21.51 | 245,700 |
| 2022-02-25 | $19.30 | $21.56 | 82,500 |
| 2022-02-24 | $19.80 | $22.12 | 141,300 |
| 2022-02-23 | $19.99 | $22.33 | 48,300 |
| 2022-02-22 | $20.21 | $22.57 | 73,800 |
| 2022-02-18 | $20.35 | $22.73 | 51,300 |
| 2022-02-17 | $20.35 | $22.73 | 326,100 |
| 2022-02-16 | $20.39 | $22.77 | 139,500 |
| 2022-02-15 | $20.18 | $22.54 | 55,800 |
| 2022-02-14 | $20.63 | $23.05 | 138,000 |
| 2022-02-11 | $20.24 | $22.61 | 54,600 |
| 2022-02-10 | $20.28 | $22.65 | 46,800 |
| 2022-02-09 | $20.54 | $22.94 | 64,800 |
| 2022-02-08 | $20.54 | $22.94 | 57,000 |
| 2022-02-07 | $20.39 | $22.78 | 1,592,700 |
| 2022-02-04 | $20.13 | $22.49 | 537,000 |
| 2022-02-03 | $19.89 | $22.21 | 125,400 |
| 2022-02-02 | $20.00 | $22.34 | 60,000 |
| 2022-02-01 | $19.94 | $22.27 | 102,900 |
| 2022-01-31 | $19.95 | $22.28 | 149,100 |
| 2022-01-28 | $20.19 | $22.55 | 201,000 |
| 2022-01-27 | $20.00 | $22.33 | 97,800 |
| 2022-01-26 | $19.74 | $22.05 | 79,500 |
| 2022-01-25 | $19.77 | $22.08 | 66,300 |
| 2022-01-24 | $19.61 | $21.91 | 89,700 |
| 2022-01-21 | $19.62 | $21.91 | 102,000 |
| 2022-01-20 | $19.73 | $22.04 | 69,300 |
| 2022-01-19 | $20.14 | $22.50 | 165,900 |
| 2022-01-18 | $20.05 | $22.39 | 48,000 |
| 2022-01-14 | $20.57 | $22.97 | 40,800 |
| 2022-01-13 | $20.46 | $22.85 | 45,600 |
| 2022-01-12 | $20.35 | $22.73 | 81,300 |
| 2022-01-11 | $20.44 | $22.83 | 56,700 |
| 2022-01-10 | $19.99 | $22.32 | 76,500 |
| 2022-01-07 | $20.03 | $22.37 | 80,400 |
| 2022-01-06 | $19.91 | $22.23 | 42,000 |
| 2022-01-05 | $19.40 | $21.67 | 102,600 |
| 2022-01-04 | $19.04 | $21.27 | 140,100 |
| 2022-01-03 | $18.58 | $20.75 | 67,800 |