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
- 2006-03-06 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 | $28.88 | $31.95 | 16,600 |
| 2022-12-29 | $29.07 | $32.16 | 5,700 |
| 2022-12-28 | $28.49 | $31.52 | 7,100 |
| 2022-12-27 | $28.70 | $31.75 | 9,700 |
| 2022-12-23 | $28.06 | $31.04 | 1,700 |
| 2022-12-22 | $28.00 | $30.98 | 3,200 |
| 2022-12-21 | $27.53 | $30.46 | 1,300 |
| 2022-12-20 | $26.98 | $29.85 | 7,500 |
| 2022-12-19 | $27.90 | $30.87 | 3,000 |
| 2022-12-16 | $27.70 | $30.65 | 4,800 |
| 2022-12-15 | $28.57 | $31.61 | 5,600 |
| 2022-12-14 | $29.03 | $32.12 | 5,100 |
| 2022-12-13 | $29.32 | $32.44 | 4,200 |
| 2022-12-12 | $28.73 | $31.78 | 8,000 |
| 2022-12-09 | $28.69 | $31.74 | 9,900 |
| 2022-12-08 | $26.84 | $29.69 | 7,900 |
| 2022-12-07 | $26.24 | $29.03 | 2,100 |
| 2022-12-06 | $25.92 | $28.68 | 2,900 |
| 2022-12-05 | $26.71 | $29.55 | 3,400 |
| 2022-12-02 | $26.10 | $28.88 | 4,000 |
| 2022-12-01 | $25.08 | $27.75 | 6,900 |
| 2022-11-30 | $25.50 | $28.21 | 19,800 |
| 2022-11-29 | $24.17 | $26.74 | 3,400 |
| 2022-11-28 | $24.17 | $26.74 | 4,900 |
| 2022-11-25 | $24.96 | $27.61 | 34,800 |
| 2022-11-23 | $24.61 | $27.23 | 2,000 |
| 2022-11-22 | $23.91 | $26.45 | 6,000 |
| 2022-11-21 | $23.25 | $25.72 | 8,700 |
| 2022-11-18 | $23.73 | $26.25 | 24,800 |
| 2022-11-17 | $23.17 | $25.63 | 81,600 |
| 2022-11-16 | $24.00 | $26.55 | 5,200 |
| 2022-11-15 | $24.88 | $27.53 | 900 |
| 2022-11-14 | $24.31 | $26.89 | 5,500 |
| 2022-11-11 | $25.25 | $27.93 | 3,000 |
| 2022-11-10 | $25.54 | $28.26 | 23,600 |
| 2022-11-09 | $22.16 | $24.52 | 3,500 |
| 2022-11-08 | $22.58 | $24.98 | 6,000 |
| 2022-11-07 | $21.72 | $24.03 | 16,200 |
| 2022-11-04 | $20.31 | $22.47 | 14,400 |
| 2022-11-03 | $21.17 | $23.42 | 4,900 |
| 2022-11-02 | $20.31 | $22.47 | 11,800 |
| 2022-11-01 | $20.07 | $22.20 | 1,400 |
| 2022-10-31 | $20.10 | $22.24 | 3,600 |
| 2022-10-28 | $19.50 | $21.57 | 3,000 |
| 2022-10-27 | $19.87 | $21.98 | 2,000 |
| 2022-10-26 | $20.39 | $22.56 | 2,700 |
| 2022-10-25 | $18.54 | $20.51 | 5,400 |
| 2022-10-24 | $18.99 | $21.01 | 2,500 |
| 2022-10-21 | $18.34 | $20.29 | 2,500 |
| 2022-10-20 | $18.24 | $20.18 | 5,700 |
| 2022-10-19 | $18.56 | $20.53 | 10,200 |
| 2022-10-18 | $19.11 | $21.14 | 9,500 |
| 2022-10-17 | $18.62 | $20.60 | 2,600 |
| 2022-10-14 | $18.24 | $20.18 | 16,600 |
| 2022-10-13 | $18.00 | $19.91 | 10,300 |
| 2022-10-12 | $17.56 | $19.43 | 12,200 |
| 2022-10-11 | $17.20 | $19.03 | 3,500 |
| 2022-10-10 | $18.10 | $20.02 | 2,100 |
| 2022-10-07 | $17.90 | $19.80 | 1,600 |
| 2022-10-06 | $18.75 | $20.74 | 1,700 |
| 2022-10-05 | $18.92 | $20.93 | 3,800 |
| 2022-10-04 | $19.93 | $22.05 | 1,100 |
| 2022-10-03 | $18.94 | $20.95 | 7,500 |
| 2022-09-30 | $18.54 | $20.51 | 7,500 |
| 2022-09-29 | $18.06 | $19.98 | 4,000 |
| 2022-09-28 | $19.20 | $21.24 | 6,600 |
| 2022-09-27 | $19.84 | $21.95 | 3,600 |
| 2022-09-26 | $19.05 | $21.08 | 2,000 |
| 2022-09-23 | $20.31 | $22.47 | 6,900 |
| 2022-09-22 | $20.25 | $22.40 | 1,400 |
| 2022-09-21 | $20.45 | $22.62 | 1,900 |
| 2022-09-20 | $19.91 | $22.03 | 2,300 |
| 2022-09-19 | $21.30 | $23.56 | 3,700 |
| 2022-09-16 | $22.07 | $24.42 | 3,300 |
| 2022-09-15 | $22.56 | $24.96 | 1,600 |
| 2022-09-14 | $23.48 | $25.98 | 900 |
| 2022-09-13 | $24.03 | $26.59 | 300 |
| 2022-09-12 | $25.07 | $27.74 | 3,200 |
| 2022-09-09 | $24.52 | $27.13 | 1,600 |
| 2022-09-08 | $24.34 | $26.93 | 3,800 |
| 2022-09-07 | $24.45 | $27.05 | 2,400 |
| 2022-09-06 | $23.50 | $26.00 | 13,700 |
| 2022-09-02 | $24.30 | $26.88 | 3,200 |
| 2022-09-01 | $23.46 | $25.95 | 3,900 |
| 2022-08-31 | $25.46 | $28.17 | 900 |
| 2022-08-30 | $24.92 | $27.57 | 2,900 |
| 2022-08-29 | $24.90 | $27.55 | 4,400 |
| 2022-08-26 | $25.22 | $27.90 | 3,100 |
| 2022-08-25 | $25.97 | $28.73 | 3,700 |
| 2022-08-24 | $25.52 | $28.23 | 1,200 |
| 2022-08-23 | $26.14 | $28.92 | 5,600 |
| 2022-08-22 | $25.20 | $27.88 | 5,500 |
| 2022-08-19 | $25.33 | $28.02 | 1,700 |
| 2022-08-18 | $26.06 | $28.83 | 2,400 |
| 2022-08-17 | $26.24 | $29.03 | 12,000 |
| 2022-08-16 | $25.80 | $28.54 | 900 |
| 2022-08-15 | $26.22 | $29.01 | 1,400 |
| 2022-08-12 | $26.86 | $29.72 | 2,100 |
| 2022-08-11 | $27.28 | $30.18 | 1,700 |
| 2022-08-10 | $27.32 | $30.23 | 4,800 |
| 2022-08-09 | $25.09 | $27.76 | 200 |
| 2022-08-08 | $25.80 | $28.54 | 14,200 |
| 2022-08-05 | $25.90 | $28.65 | 1,900 |
| 2022-08-04 | $25.79 | $28.53 | 1,500 |
| 2022-08-03 | $24.98 | $27.64 | 900 |
| 2022-08-02 | $25.76 | $28.50 | 4,400 |
| 2022-08-01 | $25.89 | $28.64 | 21,700 |
| 2022-07-29 | $26.16 | $28.94 | 9,600 |
| 2022-07-28 | $25.35 | $28.05 | 8,400 |
| 2022-07-27 | $22.39 | $24.77 | 3,300 |
| 2022-07-26 | $21.53 | $23.82 | 13,200 |
| 2022-07-25 | $22.90 | $25.34 | 18,800 |
| 2022-07-22 | $24.31 | $26.89 | 1,100 |
| 2022-07-21 | $23.04 | $25.49 | 8,600 |
| 2022-07-20 | $23.34 | $25.82 | 500 |
| 2022-07-19 | $23.37 | $25.86 | 1,300 |
| 2022-07-18 | $22.70 | $25.11 | 3,300 |
| 2022-07-15 | $22.01 | $24.35 | 3,700 |
| 2022-07-14 | $22.69 | $25.10 | 1,700 |
| 2022-07-13 | $23.49 | $25.99 | 2,500 |
| 2022-07-12 | $23.52 | $26.02 | 2,600 |
| 2022-07-11 | $23.29 | $25.77 | 1,200 |
| 2022-07-08 | $23.32 | $25.80 | 2,500 |
| 2022-07-07 | $22.50 | $24.89 | 700 |
| 2022-07-06 | $21.70 | $24.01 | 4,300 |
| 2022-07-05 | $21.96 | $24.30 | 2,800 |
| 2022-07-01 | $21.51 | $23.80 | 1,900 |
| 2022-06-30 | $21.03 | $23.27 | 2,900 |
| 2022-06-29 | $22.12 | $24.47 | 5,700 |
| 2022-06-28 | $23.63 | $26.14 | 7,600 |
| 2022-06-27 | $24.54 | $27.15 | 16,600 |
| 2022-06-24 | $23.19 | $25.66 | 1,900 |
| 2022-06-23 | $23.81 | $26.34 | 26,000 |
| 2022-06-22 | $24.63 | $27.25 | 14,100 |
| 2022-06-21 | $24.66 | $27.28 | 6,700 |
| 2022-06-17 | $22.17 | $24.53 | 2,800 |
| 2022-06-16 | $22.84 | $25.27 | 5,600 |
| 2022-06-15 | $22.56 | $24.96 | 1,200 |
| 2022-06-14 | $23.24 | $25.71 | 9,200 |
| 2022-06-13 | $23.20 | $25.67 | 4,100 |
| 2022-06-10 | $24.52 | $27.13 | 6,500 |
| 2022-06-09 | $25.91 | $28.67 | 3,100 |
| 2022-06-08 | $25.94 | $28.70 | 1,900 |
| 2022-06-07 | $26.18 | $28.96 | 1,800 |
| 2022-06-06 | $25.40 | $28.10 | 5,200 |
| 2022-06-03 | $25.10 | $27.77 | 700 |
| 2022-06-02 | $25.73 | $28.47 | 5,300 |
| 2022-06-01 | $25.37 | $28.07 | 1,000 |
| 2022-05-31 | $25.55 | $28.27 | 6,400 |
| 2022-05-27 | $24.86 | $27.50 | 3,300 |
| 2022-05-26 | $24.79 | $27.43 | 25,300 |
| 2022-05-25 | $23.99 | $26.54 | 15,600 |
| 2022-05-24 | $24.47 | $27.07 | 7,000 |
| 2022-05-23 | $23.43 | $25.92 | 8,000 |
| 2022-05-20 | $22.07 | $24.42 | 28,800 |
| 2022-05-19 | $22.79 | $25.21 | 7,000 |
| 2022-05-18 | $21.67 | $23.97 | 38,900 |
| 2022-05-17 | $21.80 | $24.12 | 9,300 |
| 2022-05-16 | $21.39 | $23.66 | 24,100 |
| 2022-05-13 | $21.02 | $23.26 | 6,400 |
| 2022-05-12 | $20.70 | $22.90 | 6,700 |
| 2022-05-11 | $21.53 | $23.82 | 5,200 |
| 2022-05-10 | $21.77 | $24.08 | 15,000 |
| 2022-05-09 | $22.38 | $24.76 | 10,700 |
| 2022-05-06 | $23.75 | $26.28 | 3,700 |
| 2022-05-05 | $24.41 | $27.01 | 2,900 |
| 2022-05-04 | $25.01 | $27.67 | 3,700 |
| 2022-05-03 | $24.58 | $27.19 | 1,500 |
| 2022-05-02 | $24.10 | $26.66 | 3,300 |
| 2022-04-29 | $25.66 | $28.39 | 2,900 |
| 2022-04-28 | $24.99 | $27.65 | 4,900 |
| 2022-04-27 | $25.43 | $28.13 | 10,600 |
| 2022-04-26 | $25.73 | $28.47 | 3,700 |
| 2022-04-25 | $27.28 | $30.18 | 5,100 |
| 2022-04-22 | $27.90 | $30.87 | 4,700 |
| 2022-04-21 | $29.32 | $32.44 | 800 |
| 2022-04-20 | $29.86 | $33.04 | 5,400 |
| 2022-04-19 | $29.27 | $32.38 | 4,000 |
| 2022-04-18 | $28.83 | $31.90 | 5,500 |
| 2022-04-14 | $29.11 | $32.21 | 1,000 |
| 2022-04-13 | $29.11 | $32.21 | 3,300 |
| 2022-04-12 | $29.64 | $32.79 | 4,400 |
| 2022-04-11 | $31.43 | $34.77 | 2,200 |
| 2022-04-08 | $31.08 | $34.38 | 2,100 |
| 2022-04-07 | $30.04 | $33.23 | 4,500 |
| 2022-04-06 | $31.44 | $34.78 | 1,500 |
| 2022-04-05 | $31.82 | $35.14 | 2,800 |
| 2022-04-04 | $29.78 | $32.89 | 2,100 |
| 2022-04-01 | $30.80 | $34.02 | 4,400 |
| 2022-03-31 | $29.53 | $32.61 | 1,400 |
| 2022-03-30 | $29.94 | $33.07 | 5,100 |
| 2022-03-29 | $28.79 | $31.80 | 2,300 |
| 2022-03-28 | $27.42 | $30.28 | 5,800 |
| 2022-03-25 | $28.73 | $31.73 | 2,400 |
| 2022-03-24 | $28.86 | $31.87 | 15,700 |
| 2022-03-23 | $28.50 | $31.48 | 3,400 |
| 2022-03-22 | $29.89 | $33.01 | 4,500 |
| 2022-03-21 | $29.99 | $33.12 | 6,900 |
| 2022-03-18 | $31.75 | $35.07 | 4,600 |
| 2022-03-17 | $31.40 | $34.68 | 3,400 |
| 2022-03-16 | $29.95 | $33.08 | 2,100 |
| 2022-03-15 | $29.18 | $32.23 | 10,700 |
| 2022-03-14 | $30.07 | $33.21 | 177,400 |
| 2022-03-11 | $30.98 | $34.22 | 8,800 |
| 2022-03-10 | $31.74 | $35.06 | 4,300 |
| 2022-03-09 | $33.19 | $36.66 | 27,400 |
| 2022-03-08 | $34.84 | $38.48 | 14,700 |
| 2022-03-07 | $30.95 | $34.18 | 5,500 |
| 2022-03-04 | $28.14 | $31.08 | 2,300 |
| 2022-03-03 | $29.06 | $32.10 | 6,800 |
| 2022-03-02 | $30.36 | $33.53 | 5,800 |
| 2022-03-01 | $32.31 | $35.68 | 4,100 |
| 2022-02-28 | $31.77 | $35.09 | 10,000 |
| 2022-02-25 | $28.40 | $31.37 | 12,400 |
| 2022-02-24 | $27.08 | $29.91 | 6,800 |
| 2022-02-23 | $24.60 | $27.17 | 5,000 |
| 2022-02-22 | $24.90 | $27.50 | 8,600 |
| 2022-02-18 | $25.44 | $28.10 | 9,500 |
| 2022-02-17 | $26.14 | $28.87 | 6,800 |
| 2022-02-16 | $26.53 | $29.30 | 15,700 |
| 2022-02-15 | $26.71 | $29.50 | 3,800 |
| 2022-02-14 | $24.84 | $27.43 | 4,000 |
| 2022-02-11 | $24.70 | $27.28 | 14,900 |
| 2022-02-10 | $25.13 | $27.75 | 3,700 |
| 2022-02-09 | $26.08 | $28.80 | 4,700 |
| 2022-02-08 | $25.17 | $27.80 | 83,500 |
| 2022-02-07 | $25.55 | $28.22 | 3,500 |
| 2022-02-04 | $25.73 | $28.42 | 2,800 |
| 2022-02-03 | $26.18 | $28.91 | 1,200 |
| 2022-02-02 | $26.50 | $29.27 | 6,800 |
| 2022-02-01 | $25.97 | $28.68 | 7,100 |
| 2022-01-31 | $26.94 | $29.75 | 6,100 |
| 2022-01-28 | $25.63 | $28.31 | 14,500 |
| 2022-01-27 | $26.47 | $29.23 | 17,200 |
| 2022-01-26 | $26.75 | $29.54 | 19,400 |
| 2022-01-25 | $25.48 | $28.14 | 8,200 |
| 2022-01-24 | $26.63 | $29.41 | 7,400 |
| 2022-01-21 | $27.09 | $29.92 | 5,100 |
| 2022-01-20 | $29.39 | $32.46 | 9,300 |
| 2022-01-19 | $27.87 | $30.78 | 26,900 |
| 2022-01-18 | $27.75 | $30.65 | 24,000 |
| 2022-01-14 | $28.14 | $31.08 | 4,700 |
| 2022-01-13 | $29.28 | $32.34 | 8,200 |
| 2022-01-12 | $28.68 | $31.68 | 4,300 |
| 2022-01-11 | $28.00 | $30.92 | 11,600 |
| 2022-01-10 | $27.79 | $30.69 | 47,500 |
| 2022-01-07 | $27.97 | $30.89 | 8,400 |
| 2022-01-06 | $28.56 | $31.54 | 17,100 |
| 2022-01-05 | $29.88 | $33.00 | 12,300 |
| 2022-01-04 | $30.19 | $33.34 | 2,000 |
| 2022-01-03 | $30.21 | $33.37 | 4,700 |