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
- 2021-09-16 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 | $27.12 | $27.12 | 2,000 |
| 2022-12-29 | $27.16 | $27.16 | 0 |
| 2022-12-28 | $26.87 | $26.87 | 34,600 |
| 2022-12-27 | $26.98 | $26.98 | 0 |
| 2022-12-23 | $27.13 | $27.13 | 800 |
| 2022-12-22 | $27.04 | $27.04 | 100 |
| 2022-12-21 | $27.47 | $27.47 | 100 |
| 2022-12-20 | $27.08 | $27.08 | 100 |
| 2022-12-19 | $26.99 | $26.99 | 0 |
| 2022-12-16 | $27.19 | $27.19 | 0 |
| 2022-12-15 | $27.45 | $27.45 | 200 |
| 2022-12-14 | $28.21 | $28.21 | 200 |
| 2022-12-13 | $28.39 | $28.39 | 0 |
| 2022-12-12 | $28.20 | $28.20 | 100 |
| 2022-12-09 | $27.81 | $27.81 | 100 |
| 2022-12-08 | $28.02 | $28.02 | 0 |
| 2022-12-07 | $27.84 | $27.84 | 0 |
| 2022-12-06 | $27.82 | $27.82 | 0 |
| 2022-12-05 | $28.15 | $28.15 | 100 |
| 2022-12-02 | $28.79 | $28.79 | 0 |
| 2022-12-01 | $28.94 | $28.94 | 100 |
| 2022-11-30 | $29.05 | $29.05 | 0 |
| 2022-11-29 | $28.41 | $28.41 | 0 |
| 2022-11-28 | $28.31 | $28.31 | 100 |
| 2022-11-25 | $28.77 | $28.77 | 100 |
| 2022-11-23 | $28.75 | $28.75 | 0 |
| 2022-11-22 | $28.65 | $28.65 | 0 |
| 2022-11-21 | $28.22 | $28.22 | 100 |
| 2022-11-18 | $28.29 | $28.29 | 2,100 |
| 2022-11-17 | $28.05 | $28.05 | 4,500 |
| 2022-11-16 | $28.18 | $28.18 | 2,800 |
| 2022-11-15 | $28.46 | $28.46 | 0 |
| 2022-11-14 | $28.34 | $28.34 | 0 |
| 2022-11-11 | $28.66 | $28.66 | 100 |
| 2022-11-10 | $28.42 | $28.42 | 0 |
| 2022-11-09 | $27.05 | $27.05 | 0 |
| 2022-11-08 | $27.59 | $27.59 | 0 |
| 2022-11-07 | $27.35 | $27.35 | 0 |
| 2022-11-04 | $27.04 | $27.04 | 0 |
| 2022-11-03 | $26.59 | $26.59 | 0 |
| 2022-11-02 | $26.84 | $26.84 | 0 |
| 2022-11-01 | $27.38 | $27.38 | 0 |
| 2022-10-31 | $27.19 | $27.19 | 0 |
| 2022-10-28 | $27.28 | $27.28 | 0 |
| 2022-10-27 | $26.66 | $26.66 | 0 |
| 2022-10-26 | $26.61 | $26.61 | 0 |
| 2022-10-25 | $26.47 | $26.47 | 0 |
| 2022-10-24 | $26.03 | $26.03 | 100 |
| 2022-10-21 | $25.73 | $25.73 | 0 |
| 2022-10-20 | $24.95 | $24.95 | 100 |
| 2022-10-19 | $25.00 | $25.00 | 0 |
| 2022-10-18 | $25.26 | $25.26 | 0 |
| 2022-10-17 | $24.93 | $24.93 | 0 |
| 2022-10-14 | $24.42 | $24.42 | 0 |
| 2022-10-13 | $24.95 | $24.95 | 0 |
| 2022-10-12 | $24.19 | $24.19 | 600 |
| 2022-10-11 | $24.21 | $24.21 | 0 |
| 2022-10-10 | $24.58 | $24.58 | 0 |
| 2022-10-07 | $24.84 | $24.84 | 1,000 |
| 2022-10-06 | $25.60 | $25.60 | 0 |
| 2022-10-05 | $25.83 | $25.83 | 100 |
| 2022-10-04 | $25.86 | $25.86 | 100 |
| 2022-10-03 | $24.95 | $24.95 | 100 |
| 2022-09-30 | $24.23 | $24.23 | 100 |
| 2022-09-29 | $24.53 | $24.53 | 100 |
| 2022-09-28 | $25.01 | $25.01 | 100 |
| 2022-09-27 | $24.43 | $24.43 | 100 |
| 2022-09-26 | $24.42 | $24.42 | 100 |
| 2022-09-23 | $24.72 | $24.72 | 100 |
| 2022-09-22 | $25.32 | $25.32 | 0 |
| 2022-09-21 | $25.68 | $25.68 | 1,800 |
| 2022-09-20 | $26.11 | $26.11 | 100 |
| 2022-09-19 | $26.50 | $26.50 | 500 |
| 2022-09-16 | $26.31 | $26.31 | 0 |
| 2022-09-15 | $26.55 | $26.55 | 200 |
| 2022-09-14 | $26.48 | $26.48 | 700 |
| 2022-09-13 | $26.59 | $26.59 | 100 |
| 2022-09-12 | $27.73 | $27.73 | 100 |
| 2022-09-09 | $27.55 | $27.55 | 100 |
| 2022-09-08 | $27.08 | $27.08 | 100 |
| 2022-09-07 | $26.67 | $26.67 | 100 |
| 2022-09-06 | $26.19 | $26.19 | 300 |
| 2022-09-02 | $26.43 | $26.43 | 100 |
| 2022-09-01 | $26.56 | $26.56 | 100 |
| 2022-08-31 | $26.74 | $26.74 | 100 |
| 2022-08-30 | $26.92 | $26.92 | 100 |
| 2022-08-29 | $27.18 | $27.18 | 3,000 |
| 2022-08-26 | $27.36 | $27.36 | 100 |
| 2022-08-25 | $28.29 | $28.29 | 100 |
| 2022-08-24 | $27.80 | $27.80 | 100 |
| 2022-08-23 | $27.73 | $27.73 | 200 |
| 2022-08-22 | $27.63 | $27.63 | 100 |
| 2022-08-19 | $28.24 | $28.24 | 100 |
| 2022-08-18 | $28.71 | $28.71 | 0 |
| 2022-08-17 | $28.65 | $28.65 | 100 |
| 2022-08-16 | $28.97 | $28.97 | 600 |
| 2022-08-15 | $28.93 | $28.93 | 100 |
| 2022-08-12 | $28.90 | $28.90 | 100 |
| 2022-08-11 | $28.40 | $28.40 | 100 |
| 2022-08-10 | $28.22 | $28.22 | 100 |
| 2022-08-09 | $27.47 | $27.47 | 100 |
| 2022-08-08 | $27.74 | $27.74 | 100 |
| 2022-08-05 | $27.77 | $27.77 | 100 |
| 2022-08-04 | $27.64 | $27.64 | 100 |
| 2022-08-03 | $27.82 | $27.82 | 200 |
| 2022-08-02 | $27.19 | $27.19 | 100 |
| 2022-08-01 | $27.42 | $27.42 | 100 |
| 2022-07-29 | $27.45 | $27.45 | 300 |
| 2022-07-28 | $27.03 | $27.03 | 100 |
| 2022-07-27 | $26.77 | $26.77 | 100 |
| 2022-07-26 | $26.20 | $26.20 | 100 |
| 2022-07-25 | $26.64 | $26.64 | 100 |
| 2022-07-22 | $26.54 | $26.54 | 100 |
| 2022-07-21 | $26.79 | $26.79 | 300 |
| 2022-07-20 | $26.59 | $26.59 | 100 |
| 2022-07-19 | $26.50 | $26.50 | 100 |
| 2022-07-18 | $25.64 | $25.64 | 100 |
| 2022-07-15 | $25.92 | $25.92 | 2,400 |
| 2022-07-14 | $24.80 | $24.80 | 16,600 |
| 2022-07-13 | $25.13 | $25.13 | 100 |
| 2022-07-12 | $25.31 | $25.31 | 100 |
| 2022-07-11 | $25.41 | $25.41 | 200 |
| 2022-07-08 | $25.74 | $25.74 | 100 |
| 2022-07-07 | $25.69 | $25.69 | 100 |
| 2022-07-06 | $25.11 | $25.11 | 100 |
| 2022-07-05 | $25.11 | $25.11 | 100 |
| 2022-07-01 | $25.12 | $25.12 | 100 |
| 2022-06-30 | $24.91 | $24.91 | 100 |
| 2022-06-29 | $25.32 | $25.32 | 100 |
| 2022-06-28 | $25.48 | $25.48 | 100 |
| 2022-06-27 | $25.83 | $25.83 | 100 |
| 2022-06-24 | $25.87 | $25.87 | 100 |
| 2022-06-23 | $25.03 | $25.03 | 100 |
| 2022-06-22 | $25.05 | $25.05 | 300 |
| 2022-06-21 | $25.11 | $25.11 | 100 |
| 2022-06-17 | $24.46 | $24.46 | 200 |
| 2022-06-16 | $24.29 | $24.29 | 100 |
| 2022-06-15 | $25.25 | $25.25 | 600 |
| 2022-06-14 | $24.89 | $24.89 | 1,300 |
| 2022-06-13 | $24.86 | $24.86 | 100 |
| 2022-06-10 | $26.03 | $26.03 | 100 |
| 2022-06-09 | $26.96 | $26.96 | 100 |
| 2022-06-08 | $27.68 | $27.68 | 100 |
| 2022-06-07 | $28.10 | $28.10 | 100 |
| 2022-06-06 | $27.77 | $27.77 | 100 |
| 2022-06-03 | $27.64 | $27.64 | 100 |
| 2022-06-02 | $28.07 | $28.07 | 100 |
| 2022-06-01 | $27.67 | $27.67 | 100 |
| 2022-05-31 | $28.00 | $28.00 | 100 |
| 2022-05-27 | $28.17 | $28.17 | 100 |
| 2022-05-26 | $27.54 | $27.54 | 100 |
| 2022-05-25 | $26.87 | $26.87 | 100 |
| 2022-05-24 | $26.45 | $26.45 | 100 |
| 2022-05-23 | $26.78 | $26.78 | 100 |
| 2022-05-20 | $26.06 | $26.06 | 100 |
| 2022-05-19 | $26.15 | $26.15 | 200 |
| 2022-05-18 | $26.14 | $26.14 | 100 |
| 2022-05-17 | $27.26 | $27.26 | 100 |
| 2022-05-16 | $26.45 | $26.45 | 100 |
| 2022-05-13 | $26.69 | $26.69 | 100 |
| 2022-05-12 | $25.95 | $25.95 | 0 |
| 2022-05-11 | $26.07 | $26.07 | 100 |
| 2022-05-10 | $26.57 | $26.57 | 200 |
| 2022-05-09 | $26.62 | $26.62 | 100 |
| 2022-05-06 | $27.56 | $27.56 | 100 |
| 2022-05-05 | $27.77 | $27.77 | 0 |
| 2022-05-04 | $28.83 | $28.83 | 100 |
| 2022-05-03 | $27.93 | $27.93 | 100 |
| 2022-05-02 | $27.67 | $27.67 | 100 |
| 2022-04-29 | $27.41 | $27.41 | 100 |
| 2022-04-28 | $28.38 | $28.37 | 100 |
| 2022-04-27 | $27.82 | $27.82 | 300 |
| 2022-04-26 | $27.88 | $27.88 | 100 |
| 2022-04-25 | $28.08 | $28.08 | 200 |
| 2022-04-22 | $28.41 | $28.41 | 900 |
| 2022-04-21 | $29.37 | $29.37 | 100 |
| 2022-04-20 | $29.98 | $29.98 | 100 |
| 2022-04-19 | $29.76 | $29.76 | 100 |
| 2022-04-18 | $29.26 | $29.26 | 800 |
| 2022-04-14 | $29.17 | $29.17 | 900 |
| 2022-04-13 | $29.51 | $29.51 | 1,500 |
| 2022-04-12 | $29.12 | $29.12 | 800 |
| 2022-04-11 | $29.20 | $29.20 | 5,500 |
| 2022-04-08 | $29.45 | $29.45 | 100 |
| 2022-04-07 | $29.35 | $29.35 | 100 |
| 2022-04-06 | $29.16 | $29.16 | 100 |
| 2022-04-05 | $29.51 | $29.51 | 100 |
| 2022-04-04 | $30.03 | $30.03 | 400 |
| 2022-04-01 | $29.80 | $29.80 | 100 |
| 2022-03-31 | $30.13 | $30.13 | 100 |
| 2022-03-30 | $30.69 | $30.69 | 400 |
| 2022-03-29 | $31.10 | $31.10 | 100 |
| 2022-03-28 | $30.74 | $30.74 | 2,700 |
| 2022-03-25 | $30.77 | $30.77 | 100 |
| 2022-03-24 | $30.47 | $30.47 | 100 |
| 2022-03-23 | $30.13 | $30.13 | 200 |
| 2022-03-22 | $30.31 | $30.31 | 100 |
| 2022-03-21 | $30.08 | $30.08 | 300 |
| 2022-03-18 | $29.74 | $29.74 | 100 |
| 2022-03-17 | $29.51 | $29.51 | 100 |
| 2022-03-16 | $28.88 | $28.88 | 100 |
| 2022-03-15 | $28.39 | $28.39 | 100 |
| 2022-03-14 | $28.13 | $28.12 | 1,800 |
| 2022-03-11 | $28.50 | $28.50 | 100 |
| 2022-03-10 | $28.79 | $28.79 | 100 |
| 2022-03-09 | $28.52 | $28.52 | 200 |
| 2022-03-08 | $27.97 | $27.97 | 100 |
| 2022-03-07 | $27.97 | $27.97 | 100 |
| 2022-03-04 | $28.95 | $28.95 | 100 |
| 2022-03-03 | $28.99 | $28.99 | 8,300 |
| 2022-03-02 | $29.17 | $29.17 | 100 |
| 2022-03-01 | $28.39 | $28.39 | 100 |
| 2022-02-28 | $28.81 | $28.81 | 100 |
| 2022-02-25 | $28.57 | $28.57 | 100 |
| 2022-02-24 | $27.73 | $27.73 | 100 |
| 2022-02-23 | $27.60 | $27.60 | 100 |
| 2022-02-22 | $27.87 | $27.87 | 300 |
| 2022-02-18 | $28.37 | $28.37 | 100 |
| 2022-02-17 | $28.54 | $28.54 | 100 |
| 2022-02-16 | $29.10 | $29.10 | 0 |
| 2022-02-15 | $28.95 | $28.95 | 5,300 |
| 2022-02-14 | $28.65 | $28.65 | 16,700 |
| 2022-02-11 | $29.00 | $29.00 | 0 |
| 2022-02-10 | $29.17 | $29.17 | 27,400 |
| 2022-02-09 | $29.38 | $29.38 | 244,100 |
| 2022-02-08 | $28.94 | $28.94 | 84,800 |
| 2022-02-07 | $28.76 | $28.76 | 331,600 |
| 2022-02-04 | $28.60 | $28.60 | 272,400 |
| 2022-02-03 | $28.24 | $28.24 | 230,800 |
| 2022-02-02 | $28.66 | $28.66 | 320,300 |
| 2022-02-01 | $28.42 | $28.42 | 271,100 |
| 2022-01-31 | $27.87 | $27.87 | 235,900 |
| 2022-01-28 | $27.48 | $27.48 | 131,400 |
| 2022-01-27 | $27.22 | $27.22 | 20,300 |
| 2022-01-26 | $27.16 | $27.16 | 29,700 |
| 2022-01-25 | $27.21 | $27.21 | 23,800 |
| 2022-01-24 | $27.21 | $27.21 | 118,300 |
| 2022-01-21 | $27.01 | $27.01 | 171,600 |
| 2022-01-20 | $27.74 | $27.74 | 153,800 |
| 2022-01-19 | $28.11 | $28.11 | 165,500 |
| 2022-01-18 | $28.45 | $28.45 | 167,300 |
| 2022-01-14 | $28.91 | $28.91 | 130,100 |
| 2022-01-13 | $28.62 | $28.62 | 51,100 |
| 2022-01-12 | $28.82 | $28.82 | 143,300 |
| 2022-01-11 | $28.71 | $28.71 | 159,500 |
| 2022-01-10 | $28.26 | $28.26 | 121,600 |
| 2022-01-07 | $28.31 | $28.31 | 278,000 |
| 2022-01-06 | $28.18 | $28.18 | 198,100 |
| 2022-01-05 | $27.80 | $27.80 | 336,200 |
| 2022-01-04 | $28.30 | $28.30 | 343,800 |
| 2022-01-03 | $27.84 | $27.84 | 210,000 |