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
- 2003-07-15 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 | $24.51 | $95.52 | 200 |
| 2022-12-29 | $25.00 | $97.43 | 0 |
| 2022-12-28 | $25.00 | $97.43 | 0 |
| 2022-12-27 | $25.00 | $97.43 | 800 |
| 2022-12-23 | $24.50 | $95.48 | 0 |
| 2022-12-22 | $24.50 | $95.48 | 100 |
| 2022-12-21 | $24.40 | $95.09 | 7,400 |
| 2022-12-20 | $25.00 | $97.43 | 0 |
| 2022-12-19 | $25.00 | $97.43 | 0 |
| 2022-12-16 | $25.00 | $97.43 | 1,500 |
| 2022-12-15 | $25.00 | $97.43 | 100 |
| 2022-12-14 | $25.00 | $97.43 | 200 |
| 2022-12-13 | $25.36 | $98.32 | 200 |
| 2022-12-12 | $25.00 | $96.92 | 0 |
| 2022-12-09 | $25.00 | $96.92 | 0 |
| 2022-12-08 | $25.00 | $96.92 | 400 |
| 2022-12-07 | $24.90 | $96.53 | 0 |
| 2022-12-06 | $24.90 | $96.53 | 1,000 |
| 2022-12-05 | $24.90 | $96.53 | 2,100 |
| 2022-12-02 | $25.00 | $96.92 | 0 |
| 2022-12-01 | $25.00 | $96.92 | 900 |
| 2022-11-30 | $25.00 | $96.92 | 1,100 |
| 2022-11-29 | $25.00 | $96.92 | 200 |
| 2022-11-28 | $25.05 | $97.12 | 0 |
| 2022-11-25 | $25.05 | $97.12 | 0 |
| 2022-11-23 | $25.05 | $97.12 | 1,500 |
| 2022-11-22 | $25.00 | $96.92 | 0 |
| 2022-11-21 | $25.00 | $96.92 | 0 |
| 2022-11-18 | $25.00 | $96.92 | 100 |
| 2022-11-17 | $25.00 | $96.92 | 0 |
| 2022-11-16 | $25.00 | $96.92 | 4,100 |
| 2022-11-15 | $25.00 | $96.92 | 0 |
| 2022-11-14 | $25.00 | $96.92 | 0 |
| 2022-11-11 | $25.00 | $96.41 | 0 |
| 2022-11-10 | $25.00 | $96.41 | 0 |
| 2022-11-09 | $25.00 | $96.41 | 0 |
| 2022-11-08 | $25.00 | $96.41 | 400 |
| 2022-11-07 | $25.00 | $96.41 | 300 |
| 2022-11-04 | $24.91 | $96.06 | 800 |
| 2022-11-03 | $25.25 | $97.37 | 0 |
| 2022-11-02 | $25.25 | $97.37 | 400 |
| 2022-11-01 | $24.95 | $96.21 | 2,000 |
| 2022-10-31 | $24.90 | $96.02 | 0 |
| 2022-10-28 | $24.90 | $96.02 | 0 |
| 2022-10-27 | $24.90 | $96.02 | 400 |
| 2022-10-26 | $25.00 | $96.41 | 1,400 |
| 2022-10-25 | $24.99 | $96.37 | 300 |
| 2022-10-24 | $25.00 | $96.41 | 400 |
| 2022-10-21 | $25.00 | $96.41 | 700 |
| 2022-10-20 | $25.00 | $96.41 | 1,100 |
| 2022-10-19 | $24.90 | $96.02 | 0 |
| 2022-10-18 | $24.90 | $96.02 | 0 |
| 2022-10-17 | $24.90 | $96.02 | 400 |
| 2022-10-14 | $24.90 | $96.02 | 1,200 |
| 2022-10-13 | $25.00 | $96.41 | 0 |
| 2022-10-12 | $25.00 | $95.89 | 300 |
| 2022-10-11 | $24.75 | $94.93 | 4,700 |
| 2022-10-10 | $25.20 | $96.66 | 1,200 |
| 2022-10-07 | $25.25 | $96.85 | 800 |
| 2022-10-06 | $25.23 | $96.78 | 0 |
| 2022-10-05 | $25.23 | $96.78 | 0 |
| 2022-10-04 | $25.23 | $96.78 | 0 |
| 2022-10-03 | $25.23 | $96.78 | 200 |
| 2022-09-30 | $25.10 | $96.28 | 200 |
| 2022-09-29 | $25.07 | $96.16 | 2,900 |
| 2022-09-28 | $25.16 | $96.51 | 300 |
| 2022-09-27 | $25.15 | $96.47 | 1,000 |
| 2022-09-26 | $25.11 | $96.32 | 0 |
| 2022-09-23 | $25.11 | $96.32 | 2,000 |
| 2022-09-22 | $25.25 | $96.85 | 0 |
| 2022-09-21 | $25.25 | $96.85 | 3,200 |
| 2022-09-20 | $25.25 | $96.85 | 0 |
| 2022-09-19 | $25.25 | $96.85 | 100 |
| 2022-09-16 | $25.25 | $96.85 | 0 |
| 2022-09-15 | $25.25 | $96.85 | 0 |
| 2022-09-14 | $25.25 | $96.85 | 0 |
| 2022-09-13 | $25.25 | $96.34 | 2,600 |
| 2022-09-12 | $25.21 | $96.19 | 0 |
| 2022-09-09 | $25.21 | $96.19 | 0 |
| 2022-09-08 | $25.21 | $96.19 | 0 |
| 2022-09-07 | $25.21 | $96.19 | 0 |
| 2022-09-06 | $25.21 | $96.19 | 0 |
| 2022-09-02 | $25.21 | $96.19 | 0 |
| 2022-09-01 | $25.21 | $96.19 | 0 |
| 2022-08-31 | $25.21 | $96.19 | 400 |
| 2022-08-30 | $25.45 | $97.11 | 200 |
| 2022-08-29 | $25.35 | $96.72 | 0 |
| 2022-08-26 | $25.35 | $96.72 | 0 |
| 2022-08-25 | $25.35 | $96.72 | 600 |
| 2022-08-24 | $25.21 | $96.19 | 1,800 |
| 2022-08-23 | $25.25 | $96.34 | 500 |
| 2022-08-22 | $25.25 | $96.34 | 1,100 |
| 2022-08-19 | $25.50 | $97.30 | 0 |
| 2022-08-18 | $25.50 | $97.30 | 0 |
| 2022-08-17 | $25.50 | $97.30 | 0 |
| 2022-08-16 | $25.50 | $97.30 | 0 |
| 2022-08-15 | $25.50 | $97.30 | 0 |
| 2022-08-12 | $25.50 | $97.30 | 1,400 |
| 2022-08-11 | $25.40 | $96.41 | 900 |
| 2022-08-10 | $25.40 | $96.41 | 100 |
| 2022-08-09 | $25.20 | $95.65 | 1,000 |
| 2022-08-08 | $25.40 | $96.41 | 0 |
| 2022-08-05 | $25.40 | $96.41 | 1,500 |
| 2022-08-04 | $25.21 | $95.69 | 1,500 |
| 2022-08-03 | $25.30 | $96.03 | 0 |
| 2022-08-02 | $25.30 | $96.03 | 0 |
| 2022-08-01 | $25.30 | $96.03 | 1,200 |
| 2022-07-29 | $25.65 | $97.36 | 0 |
| 2022-07-28 | $25.65 | $97.36 | 400 |
| 2022-07-27 | $25.33 | $96.14 | 0 |
| 2022-07-26 | $25.33 | $96.14 | 400 |
| 2022-07-25 | $25.60 | $97.17 | 0 |
| 2022-07-22 | $25.60 | $97.17 | 600 |
| 2022-07-21 | $25.50 | $96.79 | 0 |
| 2022-07-20 | $25.50 | $96.79 | 400 |
| 2022-07-19 | $25.45 | $96.60 | 100 |
| 2022-07-18 | $25.31 | $96.07 | 0 |
| 2022-07-15 | $25.31 | $96.07 | 0 |
| 2022-07-14 | $25.31 | $96.07 | 0 |
| 2022-07-13 | $25.31 | $95.56 | 0 |
| 2022-07-12 | $25.31 | $95.56 | 0 |
| 2022-07-11 | $25.31 | $95.56 | 300 |
| 2022-07-08 | $25.32 | $95.60 | 1,000 |
| 2022-07-07 | $25.32 | $95.60 | 300 |
| 2022-07-06 | $25.31 | $95.56 | 0 |
| 2022-07-05 | $25.31 | $95.56 | 0 |
| 2022-07-01 | $25.31 | $95.56 | 300 |
| 2022-06-30 | $25.35 | $95.71 | 100 |
| 2022-06-29 | $26.00 | $98.17 | 0 |
| 2022-06-28 | $26.00 | $98.17 | 2,100 |
| 2022-06-27 | $25.35 | $95.71 | 1,600 |
| 2022-06-24 | $25.64 | $96.81 | 100 |
| 2022-06-23 | $25.60 | $96.66 | 0 |
| 2022-06-22 | $25.60 | $96.66 | 0 |
| 2022-06-21 | $25.60 | $96.66 | 200 |
| 2022-06-17 | $25.35 | $95.71 | 600 |
| 2022-06-16 | $25.04 | $94.54 | 0 |
| 2022-06-15 | $25.04 | $94.54 | 0 |
| 2022-06-14 | $25.04 | $94.54 | 1,700 |
| 2022-06-13 | $25.60 | $96.15 | 2,700 |
| 2022-06-10 | $25.92 | $97.36 | 300 |
| 2022-06-09 | $25.70 | $96.53 | 0 |
| 2022-06-08 | $25.70 | $96.53 | 0 |
| 2022-06-07 | $25.70 | $96.53 | 0 |
| 2022-06-06 | $25.70 | $96.53 | 300 |
| 2022-06-03 | $25.60 | $96.15 | 0 |
| 2022-06-02 | $25.60 | $96.15 | 0 |
| 2022-06-01 | $25.60 | $96.15 | 400 |
| 2022-05-31 | $25.66 | $96.38 | 0 |
| 2022-05-27 | $25.66 | $96.38 | 0 |
| 2022-05-26 | $25.66 | $96.38 | 0 |
| 2022-05-25 | $25.66 | $96.38 | 100 |
| 2022-05-24 | $25.40 | $95.40 | 0 |
| 2022-05-23 | $25.40 | $95.40 | 0 |
| 2022-05-20 | $25.40 | $95.40 | 2,300 |
| 2022-05-19 | $25.30 | $95.03 | 400 |
| 2022-05-18 | $25.96 | $97.51 | 0 |
| 2022-05-17 | $25.96 | $97.51 | 0 |
| 2022-05-16 | $25.96 | $97.51 | 0 |
| 2022-05-13 | $25.96 | $97.51 | 0 |
| 2022-05-12 | $25.96 | $97.51 | 0 |
| 2022-05-11 | $25.96 | $97.01 | 0 |
| 2022-05-10 | $25.96 | $97.01 | 200 |
| 2022-05-09 | $25.96 | $97.01 | 1,600 |
| 2022-05-06 | $25.60 | $95.66 | 0 |
| 2022-05-05 | $25.60 | $95.66 | 100 |
| 2022-05-04 | $25.45 | $95.10 | 0 |
| 2022-05-03 | $25.45 | $95.10 | 0 |
| 2022-05-02 | $25.45 | $95.10 | 1,800 |
| 2022-04-29 | $25.50 | $95.29 | 0 |
| 2022-04-28 | $25.50 | $95.29 | 700 |
| 2022-04-27 | $25.60 | $95.66 | 0 |
| 2022-04-26 | $25.60 | $95.66 | 1,100 |
| 2022-04-25 | $25.55 | $95.47 | 200 |
| 2022-04-22 | $25.55 | $95.47 | 0 |
| 2022-04-21 | $25.55 | $95.47 | 0 |
| 2022-04-20 | $25.55 | $95.47 | 1,400 |
| 2022-04-19 | $25.55 | $95.47 | 0 |
| 2022-04-18 | $25.55 | $95.47 | 400 |
| 2022-04-14 | $25.55 | $95.47 | 1,700 |
| 2022-04-13 | $25.61 | $95.70 | 0 |
| 2022-04-12 | $25.61 | $95.20 | 0 |
| 2022-04-11 | $25.61 | $95.20 | 0 |
| 2022-04-08 | $25.61 | $95.20 | 0 |
| 2022-04-07 | $25.61 | $95.20 | 800 |
| 2022-04-06 | $25.61 | $95.20 | 0 |
| 2022-04-05 | $25.61 | $95.20 | 0 |
| 2022-04-04 | $25.61 | $95.20 | 0 |
| 2022-04-01 | $25.61 | $95.20 | 0 |
| 2022-03-31 | $25.61 | $95.20 | 0 |
| 2022-03-30 | $25.61 | $95.20 | 200 |
| 2022-03-29 | $25.70 | $95.54 | 100 |
| 2022-03-28 | $25.70 | $95.54 | 0 |
| 2022-03-25 | $25.70 | $95.54 | 1,100 |
| 2022-03-24 | $26.10 | $97.02 | 0 |
| 2022-03-23 | $26.10 | $97.02 | 0 |
| 2022-03-22 | $26.10 | $97.02 | 0 |
| 2022-03-21 | $26.10 | $97.02 | 0 |
| 2022-03-18 | $26.10 | $97.02 | 0 |
| 2022-03-17 | $26.10 | $97.02 | 0 |
| 2022-03-16 | $26.10 | $97.02 | 0 |
| 2022-03-15 | $26.10 | $97.02 | 0 |
| 2022-03-14 | $26.10 | $97.02 | 0 |
| 2022-03-11 | $26.10 | $96.53 | 500 |
| 2022-03-10 | $25.38 | $93.87 | 0 |
| 2022-03-09 | $25.38 | $93.87 | 600 |
| 2022-03-08 | $25.46 | $94.16 | 700 |
| 2022-03-07 | $26.10 | $96.53 | 0 |
| 2022-03-04 | $26.10 | $96.53 | 0 |
| 2022-03-03 | $26.10 | $96.53 | 0 |
| 2022-03-02 | $26.10 | $96.53 | 500 |
| 2022-03-01 | $25.61 | $94.72 | 600 |
| 2022-02-28 | $25.61 | $94.72 | 1,000 |
| 2022-02-25 | $25.70 | $95.05 | 100 |
| 2022-02-24 | $25.57 | $94.57 | 0 |
| 2022-02-23 | $25.57 | $94.57 | 0 |
| 2022-02-22 | $25.57 | $94.57 | 1,500 |
| 2022-02-18 | $25.72 | $95.12 | 0 |
| 2022-02-17 | $25.72 | $95.12 | 600 |
| 2022-02-16 | $25.50 | $94.31 | 100 |
| 2022-02-15 | $25.50 | $94.31 | 2,000 |
| 2022-02-14 | $25.85 | $95.60 | 0 |
| 2022-02-11 | $25.85 | $95.11 | 0 |
| 2022-02-10 | $25.85 | $95.11 | 0 |
| 2022-02-09 | $25.85 | $95.11 | 1,500 |
| 2022-02-08 | $25.81 | $94.96 | 1,900 |
| 2022-02-07 | $26.00 | $95.66 | 0 |
| 2022-02-04 | $26.00 | $95.66 | 0 |
| 2022-02-03 | $26.00 | $95.66 | 0 |
| 2022-02-02 | $26.00 | $95.66 | 0 |
| 2022-02-01 | $26.00 | $95.66 | 1,000 |
| 2022-01-31 | $25.80 | $94.93 | 0 |
| 2022-01-28 | $25.80 | $94.93 | 0 |
| 2022-01-27 | $25.80 | $94.93 | 1,000 |
| 2022-01-26 | $25.60 | $94.19 | 0 |
| 2022-01-25 | $25.60 | $94.19 | 0 |
| 2022-01-24 | $25.60 | $94.19 | 2,400 |
| 2022-01-21 | $25.60 | $94.19 | 0 |
| 2022-01-20 | $25.60 | $94.19 | 0 |
| 2022-01-19 | $25.60 | $94.19 | 0 |
| 2022-01-18 | $25.60 | $94.19 | 500 |
| 2022-01-14 | $25.79 | $94.89 | 0 |
| 2022-01-13 | $25.79 | $94.89 | 500 |
| 2022-01-12 | $25.80 | $94.44 | 500 |
| 2022-01-11 | $25.95 | $94.99 | 500 |
| 2022-01-10 | $25.97 | $95.06 | 500 |
| 2022-01-07 | $26.50 | $97.00 | 4,100 |
| 2022-01-06 | $25.65 | $93.89 | 1,000 |
| 2022-01-05 | $25.62 | $93.78 | 0 |
| 2022-01-04 | $25.62 | $93.78 | 0 |
| 2022-01-03 | $25.62 | $93.78 | 0 |