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
- 2006-05-31 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 | $24.50 | $25.38 | 100 |
| 2022-12-29 | $24.50 | $25.38 | 0 |
| 2022-12-28 | $24.50 | $25.38 | 0 |
| 2022-12-27 | $24.50 | $25.38 | 0 |
| 2022-12-23 | $24.50 | $25.38 | 300 |
| 2022-12-22 | $23.35 | $24.19 | 100 |
| 2022-12-21 | $23.40 | $24.24 | 0 |
| 2022-12-20 | $23.40 | $24.24 | 800 |
| 2022-12-19 | $24.07 | $24.94 | 1,700 |
| 2022-12-16 | $24.27 | $25.15 | 100 |
| 2022-12-15 | $25.55 | $26.47 | 0 |
| 2022-12-14 | $25.55 | $26.47 | 200 |
| 2022-12-13 | $25.15 | $26.06 | 0 |
| 2022-12-12 | $25.15 | $26.06 | 0 |
| 2022-12-09 | $25.15 | $26.06 | 0 |
| 2022-12-08 | $25.15 | $26.06 | 100 |
| 2022-12-07 | $25.10 | $26.01 | 0 |
| 2022-12-06 | $25.10 | $26.01 | 0 |
| 2022-12-05 | $25.10 | $26.01 | 0 |
| 2022-12-02 | $25.10 | $26.01 | 100 |
| 2022-12-01 | $25.23 | $26.14 | 2,000 |
| 2022-11-30 | $25.10 | $26.01 | 0 |
| 2022-11-29 | $25.10 | $26.01 | 0 |
| 2022-11-28 | $25.10 | $26.01 | 0 |
| 2022-11-25 | $25.10 | $26.01 | 0 |
| 2022-11-23 | $25.10 | $26.01 | 0 |
| 2022-11-22 | $25.10 | $26.01 | 600 |
| 2022-11-21 | $24.98 | $25.88 | 0 |
| 2022-11-18 | $24.98 | $25.88 | 0 |
| 2022-11-17 | $24.98 | $25.88 | 400 |
| 2022-11-16 | $25.86 | $26.79 | 200 |
| 2022-11-15 | $24.36 | $25.24 | 200 |
| 2022-11-14 | $23.75 | $24.61 | 0 |
| 2022-11-11 | $23.75 | $24.61 | 100 |
| 2022-11-10 | $23.22 | $24.06 | 0 |
| 2022-11-09 | $23.22 | $24.06 | 30,000 |
| 2022-11-08 | $23.22 | $24.06 | 600 |
| 2022-11-07 | $21.69 | $22.47 | 0 |
| 2022-11-04 | $21.69 | $22.47 | 100 |
| 2022-11-03 | $20.93 | $21.69 | 0 |
| 2022-11-02 | $20.93 | $21.69 | 0 |
| 2022-11-01 | $20.93 | $21.69 | 500 |
| 2022-10-31 | $20.30 | $21.03 | 900 |
| 2022-10-28 | $20.52 | $21.26 | 500 |
| 2022-10-27 | $20.85 | $21.60 | 0 |
| 2022-10-26 | $20.85 | $21.60 | 100 |
| 2022-10-25 | $19.10 | $19.79 | 0 |
| 2022-10-24 | $19.10 | $19.79 | 100 |
| 2022-10-21 | $18.00 | $18.65 | 600 |
| 2022-10-20 | $17.68 | $18.32 | 0 |
| 2022-10-19 | $17.68 | $18.32 | 0 |
| 2022-10-18 | $17.68 | $18.32 | 400 |
| 2022-10-17 | $17.68 | $18.32 | 800 |
| 2022-10-14 | $17.68 | $18.32 | 100 |
| 2022-10-13 | $17.68 | $18.32 | 100 |
| 2022-10-12 | $15.85 | $16.42 | 4,900 |
| 2022-10-11 | $15.85 | $16.42 | 0 |
| 2022-10-10 | $15.85 | $16.42 | 100 |
| 2022-10-07 | $18.15 | $18.81 | 0 |
| 2022-10-06 | $18.15 | $18.81 | 400 |
| 2022-10-05 | $18.15 | $18.81 | 100 |
| 2022-10-04 | $17.75 | $18.39 | 200 |
| 2022-10-03 | $16.59 | $17.19 | 100 |
| 2022-09-30 | $17.05 | $17.67 | 500 |
| 2022-09-29 | $17.05 | $17.67 | 0 |
| 2022-09-28 | $17.05 | $17.67 | 2,200 |
| 2022-09-27 | $18.49 | $19.16 | 0 |
| 2022-09-26 | $18.49 | $19.16 | 0 |
| 2022-09-23 | $18.49 | $19.16 | 600 |
| 2022-09-22 | $18.49 | $19.16 | 100 |
| 2022-09-21 | $18.55 | $19.22 | 0 |
| 2022-09-20 | $18.55 | $19.22 | 2,800 |
| 2022-09-19 | $20.00 | $20.72 | 100 |
| 2022-09-16 | $19.65 | $20.36 | 600 |
| 2022-09-15 | $20.09 | $20.82 | 300 |
| 2022-09-14 | $21.45 | $22.22 | 0 |
| 2022-09-13 | $21.45 | $22.22 | 0 |
| 2022-09-12 | $21.45 | $22.22 | 200 |
| 2022-09-09 | $20.01 | $20.73 | 800 |
| 2022-09-08 | $20.01 | $20.73 | 1,100 |
| 2022-09-07 | $20.13 | $20.86 | 1,000 |
| 2022-09-06 | $20.13 | $20.86 | 0 |
| 2022-09-02 | $20.13 | $20.86 | 0 |
| 2022-09-01 | $20.13 | $20.86 | 100 |
| 2022-08-31 | $21.22 | $21.99 | 1,000 |
| 2022-08-30 | $21.22 | $21.99 | 100 |
| 2022-08-29 | $21.80 | $22.59 | 0 |
| 2022-08-26 | $21.80 | $22.59 | 0 |
| 2022-08-25 | $21.80 | $22.59 | 100 |
| 2022-08-24 | $20.39 | $21.13 | 5,900 |
| 2022-08-23 | $25.72 | $26.65 | 0 |
| 2022-08-22 | $25.72 | $26.65 | 0 |
| 2022-08-19 | $25.72 | $26.65 | 0 |
| 2022-08-18 | $25.72 | $26.65 | 0 |
| 2022-08-17 | $25.72 | $26.65 | 0 |
| 2022-08-16 | $25.72 | $26.65 | 0 |
| 2022-08-15 | $25.72 | $26.65 | 0 |
| 2022-08-12 | $25.72 | $26.65 | 0 |
| 2022-08-11 | $25.72 | $26.65 | 0 |
| 2022-08-10 | $25.72 | $26.65 | 600 |
| 2022-08-09 | $24.09 | $24.96 | 0 |
| 2022-08-08 | $24.09 | $24.96 | 100 |
| 2022-08-05 | $24.65 | $25.54 | 200 |
| 2022-08-04 | $23.26 | $24.10 | 1,200 |
| 2022-08-03 | $23.26 | $24.10 | 0 |
| 2022-08-02 | $23.26 | $24.10 | 100 |
| 2022-08-01 | $23.51 | $24.36 | 0 |
| 2022-07-29 | $23.51 | $24.36 | 0 |
| 2022-07-28 | $23.51 | $24.36 | 100 |
| 2022-07-27 | $23.61 | $24.46 | 0 |
| 2022-07-26 | $23.61 | $24.46 | 0 |
| 2022-07-25 | $23.61 | $24.46 | 0 |
| 2022-07-22 | $23.61 | $24.46 | 4,400 |
| 2022-07-21 | $23.61 | $24.46 | 0 |
| 2022-07-20 | $23.61 | $24.46 | 8,600 |
| 2022-07-19 | $23.61 | $24.20 | 0 |
| 2022-07-18 | $23.61 | $24.20 | 0 |
| 2022-07-15 | $23.61 | $24.20 | 0 |
| 2022-07-14 | $23.61 | $24.20 | 0 |
| 2022-07-13 | $23.61 | $24.20 | 8,300 |
| 2022-07-12 | $22.80 | $23.37 | 0 |
| 2022-07-11 | $22.80 | $23.37 | 0 |
| 2022-07-08 | $22.80 | $23.37 | 0 |
| 2022-07-07 | $22.80 | $23.37 | 0 |
| 2022-07-06 | $22.80 | $23.37 | 0 |
| 2022-07-05 | $22.80 | $23.37 | 300 |
| 2022-07-01 | $22.42 | $22.98 | 0 |
| 2022-06-30 | $22.42 | $22.98 | 100 |
| 2022-06-29 | $24.55 | $25.16 | 1,200 |
| 2022-06-28 | $24.55 | $25.16 | 0 |
| 2022-06-27 | $24.55 | $25.16 | 1,500 |
| 2022-06-24 | $25.22 | $25.85 | 0 |
| 2022-06-23 | $25.22 | $25.85 | 100 |
| 2022-06-22 | $25.10 | $25.72 | 4,400 |
| 2022-06-21 | $25.10 | $25.72 | 100 |
| 2022-06-17 | $25.34 | $25.97 | 0 |
| 2022-06-16 | $25.34 | $25.97 | 100 |
| 2022-06-15 | $25.70 | $26.34 | 0 |
| 2022-06-14 | $25.70 | $26.34 | 100 |
| 2022-06-13 | $25.47 | $26.10 | 100 |
| 2022-06-10 | $27.38 | $28.06 | 0 |
| 2022-06-09 | $27.38 | $28.06 | 0 |
| 2022-06-08 | $27.38 | $28.06 | 0 |
| 2022-06-07 | $27.38 | $28.06 | 0 |
| 2022-06-06 | $27.38 | $28.06 | 0 |
| 2022-06-03 | $27.38 | $28.06 | 0 |
| 2022-06-02 | $27.38 | $28.06 | 0 |
| 2022-06-01 | $27.38 | $28.06 | 0 |
| 2022-05-31 | $27.38 | $28.06 | 100 |
| 2022-05-27 | $27.63 | $28.32 | 100 |
| 2022-05-26 | $26.38 | $27.04 | 800 |
| 2022-05-25 | $26.22 | $26.87 | 2,300 |
| 2022-05-24 | $26.16 | $26.81 | 0 |
| 2022-05-23 | $26.16 | $26.81 | 300 |
| 2022-05-20 | $26.19 | $26.84 | 0 |
| 2022-05-19 | $26.19 | $26.84 | 300 |
| 2022-05-18 | $24.20 | $24.80 | 6,200 |
| 2022-05-17 | $23.97 | $24.57 | 8,300 |
| 2022-05-16 | $23.97 | $24.57 | 0 |
| 2022-05-13 | $23.97 | $24.57 | 0 |
| 2022-05-12 | $23.97 | $24.57 | 100 |
| 2022-05-11 | $22.69 | $23.25 | 400 |
| 2022-05-10 | $24.06 | $24.66 | 200 |
| 2022-05-09 | $24.06 | $24.66 | 900 |
| 2022-05-06 | $23.84 | $24.43 | 500 |
| 2022-05-05 | $23.00 | $23.57 | 0 |
| 2022-05-04 | $23.00 | $23.57 | 0 |
| 2022-05-03 | $23.00 | $23.57 | 100 |
| 2022-05-02 | $21.52 | $22.06 | 5,100 |
| 2022-04-29 | $21.46 | $21.99 | 0 |
| 2022-04-28 | $21.46 | $21.99 | 0 |
| 2022-04-27 | $21.46 | $21.99 | 9,500 |
| 2022-04-26 | $22.15 | $22.70 | 100 |
| 2022-04-25 | $23.44 | $24.02 | 400 |
| 2022-04-22 | $23.46 | $24.04 | 500 |
| 2022-04-21 | $23.46 | $24.04 | 0 |
| 2022-04-20 | $23.46 | $24.04 | 800 |
| 2022-04-19 | $22.99 | $23.56 | 100 |
| 2022-04-18 | $23.25 | $23.83 | 0 |
| 2022-04-14 | $23.25 | $23.83 | 2,500 |
| 2022-04-13 | $21.46 | $21.99 | 1,700 |
| 2022-04-12 | $21.46 | $21.99 | 0 |
| 2022-04-11 | $21.46 | $21.99 | 0 |
| 2022-04-08 | $21.46 | $21.99 | 0 |
| 2022-04-07 | $21.46 | $21.99 | 1,000 |
| 2022-04-06 | $21.56 | $22.10 | 200 |
| 2022-04-05 | $23.00 | $23.57 | 600 |
| 2022-04-04 | $23.55 | $24.14 | 4,000 |
| 2022-04-01 | $23.55 | $24.14 | 3,600 |
| 2022-03-31 | $23.77 | $24.36 | 9,000 |
| 2022-03-30 | $24.01 | $24.61 | 100 |
| 2022-03-29 | $22.06 | $22.61 | 0 |
| 2022-03-28 | $22.06 | $22.61 | 500 |
| 2022-03-25 | $24.79 | $25.41 | 1,000 |
| 2022-03-24 | $24.79 | $25.41 | 10,200 |
| 2022-03-23 | $24.79 | $25.41 | 1,000 |
| 2022-03-22 | $23.88 | $24.47 | 100 |
| 2022-03-21 | $23.22 | $23.80 | 0 |
| 2022-03-18 | $23.22 | $23.80 | 0 |
| 2022-03-17 | $23.22 | $23.80 | 100 |
| 2022-03-16 | $23.08 | $23.65 | 100 |
| 2022-03-15 | $21.78 | $22.32 | 100 |
| 2022-03-14 | $21.95 | $22.50 | 100 |
| 2022-03-11 | $21.60 | $22.14 | 0 |
| 2022-03-10 | $21.60 | $22.14 | 11,300 |
| 2022-03-09 | $22.65 | $23.21 | 1,800 |
| 2022-03-08 | $21.35 | $21.88 | 100 |
| 2022-03-07 | $20.15 | $20.65 | 100 |
| 2022-03-04 | $21.63 | $22.17 | 300 |
| 2022-03-03 | $23.00 | $23.57 | 0 |
| 2022-03-02 | $23.00 | $23.57 | 800 |
| 2022-03-01 | $26.96 | $27.63 | 0 |
| 2022-02-28 | $26.96 | $27.63 | 0 |
| 2022-02-25 | $26.96 | $27.63 | 700 |
| 2022-02-24 | $23.89 | $24.48 | 100 |
| 2022-02-23 | $27.01 | $27.68 | 4,300 |
| 2022-02-22 | $27.01 | $27.68 | 100 |
| 2022-02-18 | $29.96 | $30.71 | 0 |
| 2022-02-17 | $29.96 | $30.71 | 0 |
| 2022-02-16 | $29.96 | $30.71 | 1,300 |
| 2022-02-15 | $29.60 | $30.34 | 100 |
| 2022-02-14 | $29.07 | $29.79 | 100 |
| 2022-02-11 | $30.10 | $30.85 | 2,500 |
| 2022-02-10 | $30.18 | $30.93 | 0 |
| 2022-02-09 | $30.18 | $30.93 | 300 |
| 2022-02-08 | $29.95 | $30.69 | 0 |
| 2022-02-07 | $29.95 | $30.69 | 100 |
| 2022-02-04 | $33.46 | $34.29 | 0 |
| 2022-02-03 | $33.46 | $34.29 | 0 |
| 2022-02-02 | $33.46 | $34.29 | 2,500 |
| 2022-02-01 | $31.65 | $32.44 | 1,700 |
| 2022-01-31 | $32.27 | $33.07 | 0 |
| 2022-01-28 | $32.27 | $33.07 | 300 |
| 2022-01-27 | $36.40 | $37.31 | 0 |
| 2022-01-26 | $36.40 | $37.31 | 4,700 |
| 2022-01-25 | $38.13 | $39.08 | 0 |
| 2022-01-24 | $38.13 | $39.08 | 1,200 |
| 2022-01-21 | $38.13 | $39.08 | 0 |
| 2022-01-20 | $38.13 | $39.08 | 1,000 |
| 2022-01-19 | $38.01 | $38.96 | 0 |
| 2022-01-18 | $38.01 | $38.96 | 100 |
| 2022-01-14 | $39.19 | $40.16 | 0 |
| 2022-01-13 | $39.19 | $40.16 | 0 |
| 2022-01-12 | $39.19 | $40.16 | 100 |
| 2022-01-11 | $38.92 | $39.89 | 400 |
| 2022-01-10 | $36.63 | $37.54 | 0 |
| 2022-01-07 | $36.63 | $37.54 | 100 |
| 2022-01-06 | $36.30 | $37.20 | 0 |
| 2022-01-05 | $36.30 | $37.20 | 100 |
| 2022-01-04 | $34.55 | $35.41 | 0 |
| 2022-01-03 | $34.55 | $35.41 | 0 |