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 | $21.86 | $41.59 | 18,900 |
| 2022-12-29 | $21.80 | $41.48 | 20,900 |
| 2022-12-28 | $21.46 | $40.83 | 5,400 |
| 2022-12-27 | $21.83 | $41.53 | 24,900 |
| 2022-12-23 | $21.77 | $41.42 | 35,400 |
| 2022-12-22 | $21.53 | $40.96 | 20,600 |
| 2022-12-21 | $21.78 | $41.44 | 19,000 |
| 2022-12-20 | $21.28 | $40.49 | 20,700 |
| 2022-12-19 | $21.33 | $40.58 | 12,500 |
| 2022-12-16 | $21.46 | $40.83 | 11,700 |
| 2022-12-15 | $21.53 | $40.96 | 12,700 |
| 2022-12-14 | $22.04 | $41.93 | 15,000 |
| 2022-12-13 | $22.09 | $42.03 | 15,900 |
| 2022-12-12 | $21.52 | $40.94 | 8,000 |
| 2022-12-09 | $21.68 | $41.25 | 13,100 |
| 2022-12-08 | $21.36 | $40.64 | 25,700 |
| 2022-12-07 | $21.41 | $40.73 | 48,500 |
| 2022-12-06 | $22.47 | $41.83 | 13,900 |
| 2022-12-05 | $22.56 | $42.00 | 24,000 |
| 2022-12-02 | $23.04 | $42.89 | 7,800 |
| 2022-12-01 | $23.09 | $42.99 | 4,500 |
| 2022-11-30 | $23.01 | $42.84 | 26,300 |
| 2022-11-29 | $22.90 | $42.63 | 49,300 |
| 2022-11-28 | $23.21 | $43.21 | 9,100 |
| 2022-11-25 | $23.67 | $44.07 | 2,500 |
| 2022-11-23 | $23.27 | $43.32 | 9,300 |
| 2022-11-22 | $22.82 | $42.48 | 10,000 |
| 2022-11-21 | $22.15 | $41.24 | 5,900 |
| 2022-11-18 | $22.50 | $41.89 | 4,100 |
| 2022-11-17 | $22.54 | $41.96 | 13,800 |
| 2022-11-16 | $23.13 | $43.06 | 10,800 |
| 2022-11-15 | $23.38 | $43.53 | 17,700 |
| 2022-11-14 | $23.12 | $43.04 | 11,400 |
| 2022-11-11 | $23.71 | $44.14 | 7,600 |
| 2022-11-10 | $22.97 | $42.76 | 12,700 |
| 2022-11-09 | $22.52 | $41.93 | 22,500 |
| 2022-11-08 | $22.65 | $42.17 | 25,100 |
| 2022-11-07 | $22.69 | $42.24 | 9,600 |
| 2022-11-04 | $22.67 | $42.21 | 17,700 |
| 2022-11-03 | $21.80 | $40.59 | 7,800 |
| 2022-11-02 | $22.10 | $41.14 | 25,800 |
| 2022-11-01 | $22.41 | $41.72 | 36,700 |
| 2022-10-31 | $22.24 | $41.40 | 52,100 |
| 2022-10-28 | $22.46 | $41.81 | 34,400 |
| 2022-10-27 | $22.32 | $41.55 | 41,000 |
| 2022-10-26 | $22.46 | $41.81 | 28,500 |
| 2022-10-25 | $22.08 | $41.11 | 44,700 |
| 2022-10-24 | $22.46 | $41.81 | 25,100 |
| 2022-10-21 | $21.86 | $40.70 | 18,400 |
| 2022-10-20 | $21.16 | $39.39 | 49,800 |
| 2022-10-19 | $20.03 | $37.29 | 14,700 |
| 2022-10-18 | $19.92 | $37.09 | 45,600 |
| 2022-10-17 | $19.30 | $35.93 | 177,100 |
| 2022-10-14 | $18.97 | $35.32 | 28,200 |
| 2022-10-13 | $19.98 | $37.20 | 40,700 |
| 2022-10-12 | $18.93 | $35.24 | 21,300 |
| 2022-10-11 | $19.07 | $35.50 | 60,400 |
| 2022-10-10 | $19.52 | $36.34 | 46,600 |
| 2022-10-07 | $19.11 | $35.58 | 26,600 |
| 2022-10-06 | $18.32 | $34.11 | 30,200 |
| 2022-10-05 | $18.61 | $34.65 | 64,400 |
| 2022-10-04 | $18.95 | $35.28 | 106,600 |
| 2022-10-03 | $18.31 | $34.09 | 37,000 |
| 2022-09-30 | $17.74 | $33.03 | 60,700 |
| 2022-09-29 | $17.74 | $33.03 | 148,900 |
| 2022-09-28 | $18.01 | $33.53 | 55,500 |
| 2022-09-27 | $18.16 | $33.81 | 173,900 |
| 2022-09-26 | $18.06 | $33.62 | 111,600 |
| 2022-09-23 | $18.28 | $34.03 | 43,500 |
| 2022-09-22 | $19.51 | $36.32 | 27,000 |
| 2022-09-21 | $19.33 | $35.99 | 21,100 |
| 2022-09-20 | $19.44 | $36.19 | 41,900 |
| 2022-09-19 | $20.09 | $37.40 | 31,900 |
| 2022-09-16 | $20.16 | $37.53 | 17,100 |
| 2022-09-15 | $20.55 | $38.26 | 23,800 |
| 2022-09-14 | $20.59 | $38.33 | 19,200 |
| 2022-09-13 | $20.68 | $38.50 | 26,000 |
| 2022-09-12 | $21.37 | $39.78 | 15,100 |
| 2022-09-09 | $21.04 | $39.17 | 28,300 |
| 2022-09-08 | $19.89 | $37.03 | 62,400 |
| 2022-09-07 | $20.32 | $37.83 | 45,800 |
| 2022-09-06 | $19.96 | $37.16 | 33,700 |
| 2022-09-02 | $20.74 | $38.61 | 18,600 |
| 2022-09-01 | $20.74 | $38.61 | 21,100 |
| 2022-08-31 | $21.12 | $39.32 | 29,200 |
| 2022-08-30 | $21.12 | $39.32 | 39,800 |
| 2022-08-29 | $21.72 | $40.44 | 18,300 |
| 2022-08-26 | $21.13 | $39.34 | 24,200 |
| 2022-08-25 | $21.74 | $40.47 | 18,900 |
| 2022-08-24 | $21.00 | $39.10 | 22,400 |
| 2022-08-23 | $21.58 | $40.18 | 73,900 |
| 2022-08-22 | $20.62 | $38.39 | 33,600 |
| 2022-08-19 | $21.36 | $39.77 | 8,700 |
| 2022-08-18 | $22.05 | $41.05 | 18,500 |
| 2022-08-17 | $21.74 | $40.47 | 6,800 |
| 2022-08-16 | $21.91 | $40.79 | 20,600 |
| 2022-08-15 | $21.89 | $40.75 | 25,000 |
| 2022-08-12 | $22.25 | $41.42 | 8,000 |
| 2022-08-11 | $21.95 | $40.86 | 48,800 |
| 2022-08-10 | $21.98 | $40.92 | 19,400 |
| 2022-08-09 | $21.47 | $39.97 | 54,500 |
| 2022-08-08 | $21.34 | $39.73 | 27,900 |
| 2022-08-05 | $21.21 | $39.49 | 27,700 |
| 2022-08-04 | $21.17 | $39.41 | 14,000 |
| 2022-08-03 | $21.60 | $40.21 | 51,200 |
| 2022-08-02 | $21.08 | $39.24 | 43,100 |
| 2022-08-01 | $21.11 | $39.30 | 38,200 |
| 2022-07-29 | $21.29 | $39.64 | 10,800 |
| 2022-07-28 | $21.09 | $39.26 | 35,800 |
| 2022-07-27 | $20.76 | $38.65 | 21,500 |
| 2022-07-26 | $20.55 | $38.26 | 37,600 |
| 2022-07-25 | $20.72 | $38.57 | 37,600 |
| 2022-07-22 | $20.45 | $38.07 | 25,900 |
| 2022-07-21 | $20.71 | $38.56 | 21,300 |
| 2022-07-20 | $20.68 | $38.50 | 46,000 |
| 2022-07-19 | $21.08 | $39.24 | 61,100 |
| 2022-07-18 | $20.70 | $38.54 | 137,900 |
| 2022-07-15 | $20.17 | $37.55 | 13,800 |
| 2022-07-14 | $19.46 | $36.23 | 27,800 |
| 2022-07-13 | $19.79 | $36.84 | 32,400 |
| 2022-07-12 | $20.02 | $37.27 | 58,100 |
| 2022-07-11 | $19.88 | $37.01 | 76,000 |
| 2022-07-08 | $20.39 | $37.96 | 33,400 |
| 2022-07-07 | $20.41 | $38.00 | 108,400 |
| 2022-07-06 | $19.89 | $37.03 | 146,000 |
| 2022-07-05 | $20.03 | $37.29 | 55,500 |
| 2022-07-01 | $21.14 | $39.36 | 41,500 |
| 2022-06-30 | $21.05 | $39.19 | 46,200 |
| 2022-06-29 | $22.24 | $41.40 | 27,200 |
| 2022-06-28 | $22.84 | $42.52 | 95,500 |
| 2022-06-27 | $22.07 | $41.09 | 32,800 |
| 2022-06-24 | $21.75 | $40.49 | 50,500 |
| 2022-06-23 | $21.64 | $40.29 | 71,700 |
| 2022-06-22 | $22.30 | $41.52 | 36,300 |
| 2022-06-21 | $22.95 | $42.73 | 52,400 |
| 2022-06-17 | $22.08 | $41.11 | 41,800 |
| 2022-06-16 | $22.56 | $42.00 | 27,700 |
| 2022-06-15 | $23.48 | $43.71 | 35,000 |
| 2022-06-14 | $23.51 | $43.77 | 39,100 |
| 2022-06-13 | $23.30 | $43.38 | 132,400 |
| 2022-06-10 | $24.39 | $45.41 | 42,000 |
| 2022-06-09 | $24.97 | $46.49 | 14,700 |
| 2022-06-08 | $26.12 | $48.63 | 26,800 |
| 2022-06-07 | $25.96 | $48.33 | 41,700 |
| 2022-06-06 | $26.76 | $49.82 | 14,800 |
| 2022-06-03 | $26.49 | $49.32 | 21,500 |
| 2022-06-02 | $26.53 | $49.39 | 20,600 |
| 2022-06-01 | $25.70 | $47.85 | 16,400 |
| 2022-05-31 | $26.03 | $48.46 | 40,100 |
| 2022-05-27 | $25.58 | $47.62 | 37,700 |
| 2022-05-26 | $25.94 | $48.29 | 70,600 |
| 2022-05-25 | $25.62 | $47.70 | 18,400 |
| 2022-05-24 | $25.26 | $47.03 | 32,100 |
| 2022-05-23 | $25.19 | $46.90 | 29,000 |
| 2022-05-20 | $24.30 | $45.24 | 27,400 |
| 2022-05-19 | $24.65 | $45.89 | 23,200 |
| 2022-05-18 | $23.86 | $44.42 | 33,400 |
| 2022-05-17 | $24.49 | $45.59 | 34,300 |
| 2022-05-16 | $24.03 | $44.74 | 63,600 |
| 2022-05-13 | $23.78 | $44.27 | 25,900 |
| 2022-05-12 | $22.29 | $41.50 | 62,200 |
| 2022-05-11 | $22.80 | $42.45 | 47,300 |
| 2022-05-10 | $24.32 | $42.08 | 94,800 |
| 2022-05-09 | $24.24 | $41.94 | 18,200 |
| 2022-05-06 | $25.19 | $43.58 | 45,600 |
| 2022-05-05 | $25.65 | $44.38 | 61,800 |
| 2022-05-04 | $27.01 | $46.73 | 49,400 |
| 2022-05-03 | $25.85 | $44.73 | 19,300 |
| 2022-05-02 | $25.14 | $43.50 | 30,000 |
| 2022-04-29 | $25.45 | $44.03 | 14,300 |
| 2022-04-28 | $25.15 | $43.51 | 25,600 |
| 2022-04-27 | $24.63 | $42.61 | 14,400 |
| 2022-04-26 | $24.58 | $42.53 | 20,700 |
| 2022-04-25 | $25.41 | $43.96 | 16,000 |
| 2022-04-22 | $26.53 | $45.90 | 22,000 |
| 2022-04-21 | $27.52 | $47.62 | 23,400 |
| 2022-04-20 | $27.47 | $47.53 | 31,700 |
| 2022-04-19 | $27.80 | $48.10 | 45,500 |
| 2022-04-18 | $28.25 | $48.88 | 17,900 |
| 2022-04-14 | $28.51 | $49.33 | 23,500 |
| 2022-04-13 | $28.67 | $49.60 | 24,200 |
| 2022-04-12 | $27.63 | $47.81 | 13,400 |
| 2022-04-11 | $28.09 | $48.60 | 30,900 |
| 2022-04-08 | $27.89 | $48.26 | 12,200 |
| 2022-04-07 | $26.71 | $46.21 | 23,900 |
| 2022-04-06 | $26.78 | $46.33 | 21,000 |
| 2022-04-05 | $27.06 | $46.82 | 19,100 |
| 2022-04-04 | $26.28 | $45.47 | 9,700 |
| 2022-04-01 | $25.68 | $44.43 | 22,500 |
| 2022-03-31 | $25.04 | $43.32 | 22,700 |
| 2022-03-30 | $26.73 | $46.25 | 22,500 |
| 2022-03-29 | $26.26 | $45.44 | 35,800 |
| 2022-03-28 | $25.30 | $43.77 | 21,200 |
| 2022-03-25 | $26.11 | $45.18 | 24,700 |
| 2022-03-24 | $25.93 | $44.86 | 19,400 |
| 2022-03-23 | $25.73 | $44.52 | 17,800 |
| 2022-03-22 | $25.88 | $44.78 | 22,200 |
| 2022-03-21 | $25.83 | $44.69 | 20,300 |
| 2022-03-18 | $25.26 | $43.70 | 16,700 |
| 2022-03-17 | $25.05 | $43.34 | 36,200 |
| 2022-03-16 | $24.48 | $42.36 | 25,700 |
| 2022-03-15 | $24.01 | $41.54 | 115,300 |
| 2022-03-14 | $23.42 | $40.52 | 25,200 |
| 2022-03-11 | $22.75 | $39.36 | 26,800 |
| 2022-03-10 | $23.56 | $40.76 | 58,100 |
| 2022-03-09 | $22.87 | $39.57 | 39,100 |
| 2022-03-08 | $22.60 | $39.10 | 64,500 |
| 2022-03-07 | $22.75 | $39.36 | 65,100 |
| 2022-03-04 | $24.00 | $41.52 | 41,500 |
| 2022-03-03 | $24.99 | $43.24 | 29,000 |
| 2022-03-02 | $25.46 | $44.05 | 23,600 |
| 2022-03-01 | $25.20 | $43.60 | 25,900 |
| 2022-02-28 | $25.78 | $44.60 | 61,500 |
| 2022-02-25 | $24.51 | $42.41 | 21,000 |
| 2022-02-24 | $24.16 | $41.80 | 17,400 |
| 2022-02-23 | $23.74 | $41.07 | 37,800 |
| 2022-02-22 | $24.29 | $42.03 | 31,800 |
| 2022-02-18 | $24.87 | $43.03 | 20,600 |
| 2022-02-17 | $24.98 | $43.22 | 27,600 |
| 2022-02-16 | $25.48 | $44.09 | 12,000 |
| 2022-02-15 | $24.88 | $43.05 | 13,300 |
| 2022-02-14 | $24.91 | $43.10 | 22,600 |
| 2022-02-11 | $24.92 | $43.12 | 33,700 |
| 2022-02-10 | $24.42 | $42.25 | 17,700 |
| 2022-02-09 | $25.17 | $43.55 | 14,700 |
| 2022-02-08 | $24.73 | $42.79 | 31,000 |
| 2022-02-07 | $26.60 | $46.02 | 15,100 |
| 2022-02-04 | $26.73 | $46.25 | 13,200 |
| 2022-02-03 | $26.58 | $45.99 | 9,100 |
| 2022-02-02 | $27.01 | $46.73 | 9,300 |
| 2022-02-01 | $26.21 | $45.35 | 21,200 |
| 2022-01-31 | $25.71 | $44.48 | 17,000 |
| 2022-01-28 | $26.03 | $45.04 | 10,800 |
| 2022-01-27 | $26.44 | $45.75 | 18,300 |
| 2022-01-26 | $25.71 | $44.48 | 19,000 |
| 2022-01-25 | $25.08 | $43.39 | 18,500 |
| 2022-01-24 | $24.72 | $42.77 | 29,000 |
| 2022-01-21 | $25.59 | $44.28 | 28,500 |
| 2022-01-20 | $26.25 | $45.42 | 19,400 |
| 2022-01-19 | $26.82 | $46.40 | 22,800 |
| 2022-01-18 | $27.70 | $47.93 | 27,000 |
| 2022-01-14 | $27.36 | $47.34 | 22,800 |
| 2022-01-13 | $27.06 | $46.82 | 18,100 |
| 2022-01-12 | $27.33 | $47.29 | 39,700 |
| 2022-01-11 | $26.13 | $45.21 | 39,200 |
| 2022-01-10 | $25.64 | $44.36 | 15,900 |
| 2022-01-07 | $25.88 | $44.78 | 16,700 |
| 2022-01-06 | $25.59 | $44.28 | 48,700 |
| 2022-01-05 | $26.76 | $46.30 | 19,500 |
| 2022-01-04 | $26.09 | $45.14 | 26,700 |
| 2022-01-03 | $26.37 | $45.63 | 35,400 |