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 | $31.00 | $43.55 | 0 |
| 2022-12-29 | $31.00 | $43.55 | 300 |
| 2022-12-28 | $30.09 | $42.27 | 0 |
| 2022-12-27 | $30.09 | $42.27 | 0 |
| 2022-12-23 | $30.09 | $42.27 | 1,700 |
| 2022-12-22 | $30.76 | $43.21 | 0 |
| 2022-12-21 | $30.76 | $43.21 | 400 |
| 2022-12-20 | $30.20 | $42.43 | 0 |
| 2022-12-19 | $30.20 | $42.43 | 0 |
| 2022-12-16 | $30.20 | $42.43 | 500,200 |
| 2022-12-15 | $30.50 | $42.85 | 0 |
| 2022-12-14 | $30.50 | $42.85 | 312,100 |
| 2022-12-13 | $30.50 | $42.85 | 500 |
| 2022-12-12 | $29.96 | $42.09 | 0 |
| 2022-12-09 | $29.96 | $42.09 | 200 |
| 2022-12-08 | $29.29 | $41.15 | 200,100 |
| 2022-12-07 | $29.29 | $41.15 | 500 |
| 2022-12-06 | $28.97 | $40.70 | 200 |
| 2022-12-05 | $29.73 | $41.76 | 0 |
| 2022-12-02 | $29.73 | $41.76 | 0 |
| 2022-12-01 | $29.73 | $41.76 | 202,200 |
| 2022-11-30 | $29.04 | $40.80 | 0 |
| 2022-11-29 | $29.04 | $40.80 | 1,200 |
| 2022-11-28 | $28.97 | $40.70 | 0 |
| 2022-11-25 | $28.97 | $40.70 | 2,500 |
| 2022-11-23 | $27.90 | $39.19 | 4,600 |
| 2022-11-22 | $27.63 | $38.81 | 0 |
| 2022-11-21 | $27.63 | $38.81 | 100,700 |
| 2022-11-18 | $27.38 | $38.46 | 5,200 |
| 2022-11-17 | $28.04 | $39.39 | 0 |
| 2022-11-16 | $28.04 | $39.39 | 0 |
| 2022-11-15 | $28.04 | $39.39 | 200 |
| 2022-11-14 | $27.00 | $37.93 | 7,400 |
| 2022-11-11 | $27.00 | $37.93 | 113,500 |
| 2022-11-10 | $25.65 | $36.03 | 0 |
| 2022-11-09 | $25.65 | $36.03 | 500 |
| 2022-11-08 | $27.08 | $38.04 | 200 |
| 2022-11-07 | $26.25 | $36.88 | 1,900 |
| 2022-11-04 | $26.25 | $36.88 | 0 |
| 2022-11-03 | $26.25 | $36.88 | 0 |
| 2022-11-02 | $26.25 | $36.88 | 100 |
| 2022-11-01 | $26.22 | $36.83 | 400 |
| 2022-10-31 | $25.72 | $36.13 | 0 |
| 2022-10-28 | $25.72 | $36.13 | 13,000 |
| 2022-10-27 | $25.72 | $36.13 | 29,800 |
| 2022-10-26 | $25.72 | $36.13 | 400 |
| 2022-10-25 | $25.35 | $35.61 | 0 |
| 2022-10-24 | $25.35 | $35.61 | 299,000 |
| 2022-10-21 | $25.35 | $35.61 | 1,800 |
| 2022-10-20 | $25.73 | $36.15 | 300 |
| 2022-10-19 | $25.10 | $35.26 | 132,600 |
| 2022-10-18 | $25.51 | $35.84 | 49,600 |
| 2022-10-17 | $26.16 | $36.75 | 6,700 |
| 2022-10-14 | $26.16 | $36.75 | 6,200 |
| 2022-10-13 | $26.16 | $36.75 | 12,500 |
| 2022-10-12 | $26.90 | $37.79 | 21,300 |
| 2022-10-11 | $26.90 | $37.79 | 800 |
| 2022-10-10 | $26.90 | $37.79 | 0 |
| 2022-10-07 | $26.90 | $37.79 | 0 |
| 2022-10-06 | $26.90 | $37.79 | 56,000 |
| 2022-10-05 | $26.90 | $37.79 | 250,100 |
| 2022-10-04 | $26.40 | $37.09 | 14,000 |
| 2022-10-03 | $26.40 | $37.09 | 0 |
| 2022-09-30 | $26.40 | $37.09 | 9,000 |
| 2022-09-29 | $26.40 | $37.09 | 200 |
| 2022-09-28 | $26.79 | $36.76 | 1,500 |
| 2022-09-27 | $26.79 | $36.76 | 1,200 |
| 2022-09-26 | $26.79 | $36.76 | 2,200 |
| 2022-09-23 | $26.79 | $36.76 | 0 |
| 2022-09-22 | $26.79 | $36.76 | 0 |
| 2022-09-21 | $26.79 | $36.76 | 900 |
| 2022-09-20 | $26.52 | $36.39 | 500 |
| 2022-09-19 | $26.52 | $36.39 | 200 |
| 2022-09-16 | $26.76 | $36.72 | 900 |
| 2022-09-15 | $27.00 | $37.05 | 0 |
| 2022-09-14 | $26.76 | $36.72 | 510,400 |
| 2022-09-13 | $27.00 | $37.05 | 0 |
| 2022-09-12 | $27.00 | $37.05 | 2,100 |
| 2022-09-09 | $27.00 | $37.05 | 6,700 |
| 2022-09-08 | $26.62 | $36.52 | 7,500 |
| 2022-09-07 | $26.62 | $36.52 | 200 |
| 2022-09-06 | $27.64 | $37.92 | 200 |
| 2022-09-02 | $27.31 | $37.47 | 10,800 |
| 2022-09-01 | $27.31 | $37.47 | 2,800 |
| 2022-08-31 | $28.60 | $39.24 | 1,700 |
| 2022-08-30 | $28.60 | $39.24 | 2,800 |
| 2022-08-29 | $28.60 | $39.24 | 400 |
| 2022-08-26 | $27.56 | $37.81 | 0 |
| 2022-08-25 | $27.56 | $37.81 | 0 |
| 2022-08-24 | $27.56 | $37.81 | 6,300 |
| 2022-08-23 | $27.84 | $38.20 | 0 |
| 2022-08-22 | $27.84 | $38.20 | 0 |
| 2022-08-19 | $27.84 | $38.20 | 1,800 |
| 2022-08-18 | $28.11 | $38.57 | 24,500 |
| 2022-08-17 | $28.11 | $38.57 | 0 |
| 2022-08-16 | $28.11 | $38.57 | 276,700 |
| 2022-08-15 | $28.11 | $38.57 | 700 |
| 2022-08-12 | $28.45 | $39.04 | 4,100 |
| 2022-08-11 | $28.65 | $39.31 | 100 |
| 2022-08-10 | $28.65 | $39.31 | 1,600 |
| 2022-08-09 | $27.86 | $38.23 | 0 |
| 2022-08-08 | $27.86 | $38.23 | 0 |
| 2022-08-05 | $27.86 | $38.23 | 2,500 |
| 2022-08-04 | $27.86 | $38.23 | 0 |
| 2022-08-03 | $27.86 | $38.23 | 0 |
| 2022-08-02 | $27.86 | $38.23 | 200 |
| 2022-08-01 | $29.25 | $40.13 | 0 |
| 2022-07-29 | $29.25 | $40.13 | 0 |
| 2022-07-28 | $29.25 | $40.13 | 41,000 |
| 2022-07-27 | $29.25 | $40.13 | 30,400 |
| 2022-07-26 | $29.09 | $39.91 | 2,700 |
| 2022-07-25 | $29.09 | $39.91 | 0 |
| 2022-07-22 | $29.09 | $39.91 | 0 |
| 2022-07-21 | $29.09 | $39.91 | 0 |
| 2022-07-20 | $29.09 | $39.91 | 15,400 |
| 2022-07-19 | $28.94 | $39.71 | 29,000 |
| 2022-07-18 | $28.94 | $39.71 | 30,000 |
| 2022-07-15 | $28.98 | $39.76 | 16,000 |
| 2022-07-14 | $28.98 | $39.76 | 0 |
| 2022-07-13 | $28.98 | $39.76 | 0 |
| 2022-07-12 | $28.98 | $39.76 | 3,700 |
| 2022-07-11 | $28.98 | $39.76 | 155,600 |
| 2022-07-08 | $28.98 | $39.76 | 0 |
| 2022-07-07 | $28.98 | $39.76 | 25,700 |
| 2022-07-06 | $28.50 | $39.10 | 110,300 |
| 2022-07-05 | $27.86 | $38.23 | 0 |
| 2022-07-01 | $27.86 | $38.23 | 300 |
| 2022-06-30 | $27.86 | $38.23 | 2,300 |
| 2022-06-29 | $28.31 | $38.84 | 0 |
| 2022-06-28 | $28.31 | $38.84 | 1,400 |
| 2022-06-27 | $28.31 | $38.84 | 410,300 |
| 2022-06-24 | $27.30 | $37.46 | 394,700 |
| 2022-06-23 | $27.30 | $37.46 | 0 |
| 2022-06-22 | $27.30 | $37.46 | 41,800 |
| 2022-06-21 | $26.39 | $36.21 | 20,500 |
| 2022-06-17 | $25.57 | $35.08 | 65,500 |
| 2022-06-16 | $26.41 | $36.24 | 0 |
| 2022-06-15 | $26.41 | $36.24 | 0 |
| 2022-06-14 | $26.41 | $36.24 | 6,200 |
| 2022-06-13 | $26.75 | $36.70 | 11,100 |
| 2022-06-10 | $26.75 | $36.70 | 100 |
| 2022-06-09 | $27.67 | $37.97 | 0 |
| 2022-06-08 | $27.67 | $37.97 | 0 |
| 2022-06-07 | $27.67 | $37.97 | 0 |
| 2022-06-06 | $27.67 | $37.97 | 150,100 |
| 2022-06-03 | $28.52 | $39.13 | 0 |
| 2022-06-02 | $28.52 | $39.13 | 0 |
| 2022-06-01 | $28.52 | $39.13 | 100,500 |
| 2022-05-31 | $28.56 | $39.19 | 10,400 |
| 2022-05-27 | $29.42 | $40.37 | 0 |
| 2022-05-26 | $29.42 | $40.37 | 1,500 |
| 2022-05-25 | $28.97 | $39.75 | 0 |
| 2022-05-24 | $28.97 | $39.75 | 0 |
| 2022-05-23 | $28.97 | $39.75 | 0 |
| 2022-05-20 | $28.97 | $39.75 | 200,000 |
| 2022-05-19 | $28.97 | $39.75 | 400,100 |
| 2022-05-18 | $28.40 | $38.97 | 200,200 |
| 2022-05-17 | $28.58 | $39.21 | 0 |
| 2022-05-16 | $28.58 | $39.21 | 700 |
| 2022-05-13 | $28.27 | $38.79 | 3,300 |
| 2022-05-12 | $28.03 | $38.46 | 0 |
| 2022-05-11 | $28.03 | $38.46 | 5,000 |
| 2022-05-10 | $28.97 | $39.75 | 30,200 |
| 2022-05-09 | $28.80 | $39.52 | 200 |
| 2022-05-06 | $29.30 | $40.20 | 100,400 |
| 2022-05-05 | $29.39 | $40.33 | 0 |
| 2022-05-04 | $29.39 | $40.33 | 500 |
| 2022-05-03 | $28.45 | $39.04 | 150,000 |
| 2022-05-02 | $28.45 | $39.04 | 50,000 |
| 2022-04-29 | $28.45 | $39.04 | 0 |
| 2022-04-28 | $28.45 | $39.04 | 100 |
| 2022-04-27 | $28.45 | $39.04 | 0 |
| 2022-04-26 | $28.45 | $39.04 | 0 |
| 2022-04-25 | $28.45 | $39.04 | 200 |
| 2022-04-22 | $28.59 | $39.23 | 5,800 |
| 2022-04-21 | $29.31 | $40.22 | 0 |
| 2022-04-20 | $29.31 | $40.22 | 3,000 |
| 2022-04-19 | $28.90 | $39.65 | 8,100 |
| 2022-04-18 | $29.47 | $40.44 | 0 |
| 2022-04-14 | $29.47 | $40.44 | 300 |
| 2022-04-13 | $29.31 | $40.22 | 0 |
| 2022-04-12 | $29.31 | $40.22 | 2,900 |
| 2022-04-11 | $29.31 | $40.22 | 159,600 |
| 2022-04-08 | $29.48 | $40.45 | 739,500 |
| 2022-04-07 | $29.74 | $40.81 | 301,200 |
| 2022-04-06 | $29.20 | $40.06 | 300,700 |
| 2022-04-05 | $29.21 | $40.08 | 217,200 |
| 2022-04-04 | $29.45 | $40.41 | 280,000 |
| 2022-04-01 | $29.45 | $40.41 | 125,000 |
| 2022-03-31 | $29.45 | $40.41 | 351,800 |
| 2022-03-30 | $29.45 | $40.41 | 56,400 |
| 2022-03-29 | $29.45 | $39.40 | 0 |
| 2022-03-28 | $29.45 | $39.40 | 400,000 |
| 2022-03-25 | $29.45 | $39.40 | 400,300 |
| 2022-03-24 | $29.71 | $39.75 | 0 |
| 2022-03-23 | $29.71 | $39.75 | 8,200 |
| 2022-03-22 | $30.08 | $40.25 | 17,000 |
| 2022-03-21 | $30.01 | $40.15 | 270,800 |
| 2022-03-18 | $30.12 | $40.30 | 0 |
| 2022-03-17 | $30.12 | $40.30 | 500 |
| 2022-03-16 | $29.57 | $39.56 | 150,500 |
| 2022-03-15 | $28.86 | $38.61 | 201,100 |
| 2022-03-14 | $29.03 | $38.84 | 0 |
| 2022-03-11 | $29.03 | $38.84 | 25,500 |
| 2022-03-10 | $28.79 | $38.52 | 0 |
| 2022-03-09 | $28.79 | $38.52 | 116,100 |
| 2022-03-08 | $29.78 | $39.84 | 0 |
| 2022-03-07 | $29.78 | $39.84 | 0 |
| 2022-03-04 | $29.78 | $39.84 | 101,900 |
| 2022-03-03 | $30.06 | $40.22 | 101,200 |
| 2022-03-02 | $29.90 | $40.00 | 0 |
| 2022-03-01 | $29.90 | $40.00 | 100,000 |
| 2022-02-28 | $29.90 | $40.00 | 101,500 |
| 2022-02-25 | $29.90 | $40.00 | 400 |
| 2022-02-24 | $29.89 | $39.99 | 103,900 |
| 2022-02-23 | $29.51 | $39.48 | 100,200 |
| 2022-02-22 | $28.84 | $38.59 | 300 |
| 2022-02-18 | $30.67 | $41.03 | 0 |
| 2022-02-17 | $30.67 | $41.03 | 172,000 |
| 2022-02-16 | $30.67 | $41.03 | 1,600 |
| 2022-02-15 | $30.41 | $40.69 | 1,600 |
| 2022-02-14 | $30.42 | $40.70 | 135,000 |
| 2022-02-11 | $30.42 | $40.70 | 0 |
| 2022-02-10 | $30.42 | $40.70 | 0 |
| 2022-02-09 | $30.42 | $40.70 | 0 |
| 2022-02-08 | $30.42 | $40.70 | 300,200 |
| 2022-02-07 | $28.79 | $38.52 | 1,000 |
| 2022-02-04 | $28.79 | $38.52 | 27,800 |
| 2022-02-03 | $28.69 | $38.39 | 38,700 |
| 2022-02-02 | $29.83 | $39.91 | 60,000 |
| 2022-02-01 | $29.83 | $39.91 | 100 |
| 2022-01-31 | $29.19 | $39.05 | 300 |
| 2022-01-28 | $29.13 | $38.97 | 55,100 |
| 2022-01-27 | $29.13 | $38.97 | 4,300 |
| 2022-01-26 | $29.13 | $38.97 | 35,100 |
| 2022-01-25 | $29.13 | $38.97 | 14,800 |
| 2022-01-24 | $29.13 | $38.97 | 49,300 |
| 2022-01-21 | $29.29 | $39.19 | 400 |
| 2022-01-20 | $29.29 | $39.19 | 401,000 |
| 2022-01-19 | $29.00 | $38.80 | 400 |
| 2022-01-18 | $29.72 | $39.76 | 6,300 |
| 2022-01-14 | $29.73 | $39.78 | 300 |
| 2022-01-13 | $30.03 | $40.18 | 31,000 |
| 2022-01-12 | $28.70 | $38.40 | 300 |
| 2022-01-11 | $28.31 | $37.88 | 49,600 |
| 2022-01-10 | $28.31 | $37.88 | 130,400 |
| 2022-01-07 | $27.83 | $37.23 | 4,800 |
| 2022-01-06 | $27.51 | $36.81 | 200 |
| 2022-01-05 | $28.10 | $37.60 | 7,700 |
| 2022-01-04 | $27.21 | $36.41 | 130,100 |
| 2022-01-03 | $27.21 | $36.41 | 71,100 |