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
- 2010-10-15 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 | $22.52 | $29.36 | 0 |
| 2022-12-29 | $22.52 | $29.36 | 0 |
| 2022-12-28 | $22.52 | $28.78 | 14,500 |
| 2022-12-27 | $22.52 | $28.78 | 0 |
| 2022-12-23 | $22.52 | $28.78 | 0 |
| 2022-12-22 | $22.52 | $28.78 | 0 |
| 2022-12-21 | $22.52 | $28.78 | 0 |
| 2022-12-20 | $22.52 | $28.78 | 0 |
| 2022-12-19 | $22.52 | $28.78 | 0 |
| 2022-12-16 | $22.52 | $28.78 | 0 |
| 2022-12-15 | $22.52 | $28.78 | 100 |
| 2022-12-14 | $22.52 | $28.78 | 0 |
| 2022-12-13 | $22.52 | $28.78 | 48,000 |
| 2022-12-12 | $22.52 | $28.78 | 170,000 |
| 2022-12-09 | $22.60 | $28.88 | 0 |
| 2022-12-08 | $22.60 | $28.88 | 0 |
| 2022-12-07 | $22.60 | $28.88 | 2,900 |
| 2022-12-06 | $22.63 | $28.92 | 0 |
| 2022-12-05 | $22.63 | $28.92 | 0 |
| 2022-12-02 | $22.63 | $28.92 | 0 |
| 2022-12-01 | $22.63 | $28.92 | 0 |
| 2022-11-30 | $22.63 | $28.92 | 0 |
| 2022-11-29 | $22.63 | $28.92 | 900 |
| 2022-11-28 | $22.63 | $28.92 | 1,400 |
| 2022-11-25 | $21.99 | $28.10 | 0 |
| 2022-11-23 | $21.99 | $28.10 | 0 |
| 2022-11-22 | $21.99 | $28.10 | 0 |
| 2022-11-21 | $21.99 | $28.10 | 100 |
| 2022-11-18 | $21.99 | $28.10 | 0 |
| 2022-11-17 | $21.99 | $28.10 | 0 |
| 2022-11-16 | $21.99 | $28.10 | 400 |
| 2022-11-15 | $21.99 | $28.10 | 0 |
| 2022-11-14 | $21.99 | $28.10 | 400 |
| 2022-11-11 | $21.99 | $28.10 | 0 |
| 2022-11-10 | $21.99 | $28.10 | 0 |
| 2022-11-09 | $21.99 | $28.10 | 200 |
| 2022-11-08 | $21.30 | $27.22 | 0 |
| 2022-11-07 | $21.30 | $27.22 | 0 |
| 2022-11-04 | $21.30 | $27.22 | 0 |
| 2022-11-03 | $21.30 | $27.22 | 0 |
| 2022-11-02 | $21.30 | $27.22 | 0 |
| 2022-11-01 | $21.30 | $27.22 | 0 |
| 2022-10-31 | $21.30 | $27.22 | 0 |
| 2022-10-28 | $21.30 | $27.22 | 110,400 |
| 2022-10-27 | $21.30 | $27.22 | 0 |
| 2022-10-26 | $21.30 | $27.22 | 300 |
| 2022-10-25 | $21.28 | $27.20 | 0 |
| 2022-10-24 | $21.28 | $27.20 | 0 |
| 2022-10-21 | $21.28 | $27.20 | 100 |
| 2022-10-20 | $22.14 | $28.29 | 0 |
| 2022-10-19 | $22.14 | $28.29 | 0 |
| 2022-10-18 | $22.14 | $28.29 | 500 |
| 2022-10-17 | $21.27 | $27.18 | 0 |
| 2022-10-14 | $21.27 | $27.18 | 100 |
| 2022-10-13 | $21.27 | $27.18 | 4,600 |
| 2022-10-12 | $21.27 | $27.18 | 9,300 |
| 2022-10-11 | $23.02 | $29.42 | 0 |
| 2022-10-10 | $23.02 | $29.42 | 0 |
| 2022-10-07 | $23.02 | $29.42 | 0 |
| 2022-10-06 | $23.02 | $29.42 | 2,500 |
| 2022-10-05 | $24.76 | $31.64 | 600 |
| 2022-10-04 | $24.76 | $31.64 | 0 |
| 2022-10-03 | $24.76 | $31.64 | 0 |
| 2022-09-30 | $24.76 | $31.64 | 0 |
| 2022-09-29 | $24.76 | $31.64 | 0 |
| 2022-09-28 | $24.76 | $31.64 | 0 |
| 2022-09-27 | $24.76 | $31.64 | 0 |
| 2022-09-26 | $24.76 | $31.64 | 0 |
| 2022-09-23 | $24.76 | $31.64 | 0 |
| 2022-09-22 | $24.76 | $31.64 | 16,000 |
| 2022-09-21 | $24.76 | $31.64 | 0 |
| 2022-09-20 | $24.76 | $31.64 | 0 |
| 2022-09-19 | $24.76 | $31.64 | 0 |
| 2022-09-16 | $24.76 | $31.64 | 400 |
| 2022-09-15 | $24.76 | $31.64 | 30,000 |
| 2022-09-14 | $24.76 | $31.64 | 15,000 |
| 2022-09-13 | $24.76 | $31.64 | 0 |
| 2022-09-12 | $24.76 | $31.64 | 0 |
| 2022-09-09 | $24.76 | $31.64 | 0 |
| 2022-09-08 | $24.76 | $31.64 | 43,500 |
| 2022-09-07 | $24.76 | $31.64 | 0 |
| 2022-09-06 | $24.76 | $31.64 | 0 |
| 2022-09-02 | $24.76 | $31.64 | 2,300 |
| 2022-09-01 | $24.76 | $31.64 | 0 |
| 2022-08-31 | $24.76 | $31.64 | 0 |
| 2022-08-30 | $24.76 | $31.64 | 0 |
| 2022-08-29 | $24.76 | $31.64 | 0 |
| 2022-08-26 | $24.76 | $31.64 | 700 |
| 2022-08-25 | $24.43 | $31.22 | 700 |
| 2022-08-24 | $23.78 | $30.39 | 0 |
| 2022-08-23 | $23.78 | $30.39 | 0 |
| 2022-08-22 | $23.78 | $30.39 | 0 |
| 2022-08-19 | $23.78 | $30.39 | 100 |
| 2022-08-18 | $23.78 | $30.39 | 0 |
| 2022-08-17 | $23.78 | $30.39 | 0 |
| 2022-08-16 | $23.78 | $30.39 | 0 |
| 2022-08-15 | $23.78 | $30.39 | 0 |
| 2022-08-12 | $23.78 | $30.39 | 0 |
| 2022-08-11 | $23.78 | $30.39 | 0 |
| 2022-08-10 | $23.78 | $30.39 | 0 |
| 2022-08-09 | $23.78 | $30.39 | 0 |
| 2022-08-08 | $23.78 | $30.39 | 0 |
| 2022-08-05 | $23.78 | $30.39 | 0 |
| 2022-08-04 | $23.78 | $30.39 | 0 |
| 2022-08-03 | $23.78 | $30.39 | 300 |
| 2022-08-02 | $23.03 | $29.43 | 1,700 |
| 2022-08-01 | $22.85 | $29.20 | 0 |
| 2022-07-29 | $22.85 | $29.20 | 0 |
| 2022-07-28 | $22.85 | $29.20 | 0 |
| 2022-07-27 | $22.85 | $29.20 | 0 |
| 2022-07-26 | $22.85 | $29.20 | 3,000 |
| 2022-07-25 | $23.10 | $29.52 | 0 |
| 2022-07-22 | $23.10 | $29.52 | 0 |
| 2022-07-21 | $23.10 | $29.52 | 0 |
| 2022-07-20 | $23.10 | $29.52 | 200 |
| 2022-07-19 | $25.27 | $32.29 | 0 |
| 2022-07-18 | $25.27 | $32.29 | 0 |
| 2022-07-15 | $25.27 | $32.29 | 0 |
| 2022-07-14 | $25.27 | $32.29 | 0 |
| 2022-07-13 | $25.27 | $32.29 | 0 |
| 2022-07-12 | $25.27 | $32.29 | 0 |
| 2022-07-11 | $25.27 | $32.29 | 0 |
| 2022-07-08 | $25.27 | $32.29 | 0 |
| 2022-07-07 | $25.27 | $32.29 | 0 |
| 2022-07-06 | $25.27 | $32.29 | 0 |
| 2022-07-05 | $25.27 | $32.29 | 0 |
| 2022-07-01 | $25.27 | $32.29 | 0 |
| 2022-06-30 | $25.27 | $32.29 | 1,500 |
| 2022-06-29 | $25.27 | $32.29 | 1,400 |
| 2022-06-28 | $25.27 | $31.83 | 0 |
| 2022-06-27 | $25.27 | $31.83 | 0 |
| 2022-06-24 | $25.27 | $31.83 | 0 |
| 2022-06-23 | $25.27 | $31.83 | 6,400 |
| 2022-06-22 | $25.27 | $31.83 | 5,100 |
| 2022-06-21 | $25.27 | $31.83 | 0 |
| 2022-06-17 | $25.27 | $31.83 | 1,400 |
| 2022-06-16 | $25.27 | $31.83 | 0 |
| 2022-06-15 | $25.27 | $31.83 | 0 |
| 2022-06-14 | $25.27 | $31.83 | 0 |
| 2022-06-13 | $25.27 | $31.83 | 0 |
| 2022-06-10 | $25.27 | $31.83 | 0 |
| 2022-06-09 | $25.27 | $31.83 | 0 |
| 2022-06-08 | $25.27 | $31.83 | 50,000 |
| 2022-06-07 | $25.12 | $31.64 | 0 |
| 2022-06-06 | $25.12 | $31.64 | 32,100 |
| 2022-06-03 | $25.12 | $31.64 | 200,100 |
| 2022-06-02 | $25.24 | $31.79 | 80,000 |
| 2022-06-01 | $25.24 | $31.79 | 52,000 |
| 2022-05-31 | $25.24 | $31.79 | 100,000 |
| 2022-05-27 | $25.24 | $31.79 | 0 |
| 2022-05-26 | $25.24 | $31.79 | 0 |
| 2022-05-25 | $25.24 | $31.79 | 100 |
| 2022-05-24 | $24.86 | $31.31 | 0 |
| 2022-05-23 | $24.86 | $31.31 | 0 |
| 2022-05-20 | $24.86 | $31.31 | 400 |
| 2022-05-19 | $22.82 | $28.74 | 0 |
| 2022-05-18 | $22.82 | $28.74 | 0 |
| 2022-05-17 | $22.82 | $28.74 | 0 |
| 2022-05-16 | $22.82 | $28.74 | 0 |
| 2022-05-13 | $22.82 | $28.74 | 0 |
| 2022-05-12 | $22.82 | $28.74 | 0 |
| 2022-05-11 | $22.82 | $28.74 | 0 |
| 2022-05-10 | $22.82 | $28.74 | 0 |
| 2022-05-09 | $22.82 | $28.74 | 0 |
| 2022-05-06 | $22.82 | $28.74 | 0 |
| 2022-05-05 | $22.82 | $28.74 | 2,200 |
| 2022-05-04 | $22.21 | $27.97 | 0 |
| 2022-05-03 | $22.21 | $27.97 | 0 |
| 2022-05-02 | $22.21 | $27.97 | 200 |
| 2022-04-29 | $23.60 | $29.72 | 100 |
| 2022-04-28 | $24.70 | $31.11 | 0 |
| 2022-04-27 | $24.70 | $31.11 | 0 |
| 2022-04-26 | $24.70 | $31.11 | 35,000 |
| 2022-04-25 | $24.70 | $31.11 | 0 |
| 2022-04-22 | $24.70 | $31.11 | 0 |
| 2022-04-21 | $24.70 | $31.11 | 0 |
| 2022-04-20 | $24.70 | $31.11 | 200 |
| 2022-04-19 | $23.56 | $29.67 | 0 |
| 2022-04-18 | $23.56 | $29.67 | 0 |
| 2022-04-14 | $23.56 | $29.67 | 0 |
| 2022-04-13 | $23.56 | $29.67 | 0 |
| 2022-04-12 | $23.56 | $29.67 | 0 |
| 2022-04-11 | $23.56 | $29.67 | 200 |
| 2022-04-08 | $23.97 | $30.19 | 0 |
| 2022-04-07 | $23.97 | $30.19 | 0 |
| 2022-04-06 | $23.97 | $30.19 | 0 |
| 2022-04-05 | $23.97 | $30.19 | 0 |
| 2022-04-04 | $23.97 | $30.19 | 0 |
| 2022-04-01 | $23.97 | $30.19 | 17,900 |
| 2022-03-31 | $23.97 | $30.19 | 23,500 |
| 2022-03-30 | $23.97 | $30.19 | 34,000 |
| 2022-03-29 | $23.97 | $30.19 | 0 |
| 2022-03-28 | $23.97 | $30.19 | 0 |
| 2022-03-25 | $23.97 | $30.19 | 0 |
| 2022-03-24 | $23.97 | $30.19 | 0 |
| 2022-03-23 | $23.97 | $30.19 | 0 |
| 2022-03-22 | $23.97 | $30.19 | 0 |
| 2022-03-21 | $23.97 | $30.19 | 0 |
| 2022-03-18 | $23.97 | $30.19 | 0 |
| 2022-03-17 | $23.97 | $30.19 | 0 |
| 2022-03-16 | $23.97 | $30.19 | 0 |
| 2022-03-15 | $23.97 | $30.19 | 0 |
| 2022-03-14 | $23.97 | $30.19 | 0 |
| 2022-03-11 | $23.97 | $30.19 | 9,600 |
| 2022-03-10 | $23.97 | $30.19 | 27,100 |
| 2022-03-09 | $23.97 | $30.19 | 44,700 |
| 2022-03-08 | $23.97 | $30.19 | 0 |
| 2022-03-07 | $23.97 | $30.19 | 0 |
| 2022-03-04 | $23.97 | $30.19 | 0 |
| 2022-03-03 | $23.97 | $30.19 | 0 |
| 2022-03-02 | $23.97 | $30.19 | 0 |
| 2022-03-01 | $23.97 | $30.19 | 0 |
| 2022-02-28 | $23.97 | $30.19 | 0 |
| 2022-02-25 | $23.97 | $30.19 | 0 |
| 2022-02-24 | $23.97 | $30.19 | 0 |
| 2022-02-23 | $23.97 | $30.19 | 0 |
| 2022-02-22 | $23.97 | $30.19 | 100,300 |
| 2022-02-18 | $24.35 | $30.67 | 0 |
| 2022-02-17 | $24.35 | $30.67 | 24,100 |
| 2022-02-16 | $24.47 | $30.82 | 0 |
| 2022-02-15 | $24.47 | $30.82 | 0 |
| 2022-02-14 | $24.47 | $30.82 | 0 |
| 2022-02-11 | $24.47 | $30.82 | 500 |
| 2022-02-10 | $23.98 | $30.20 | 0 |
| 2022-02-09 | $23.98 | $30.20 | 0 |
| 2022-02-08 | $23.98 | $30.20 | 0 |
| 2022-02-07 | $23.98 | $30.20 | 0 |
| 2022-02-04 | $23.98 | $30.20 | 0 |
| 2022-02-03 | $23.98 | $30.20 | 72,000 |
| 2022-02-02 | $23.98 | $30.20 | 400 |
| 2022-02-01 | $23.98 | $30.20 | 0 |
| 2022-01-31 | $23.98 | $30.20 | 0 |
| 2022-01-28 | $23.98 | $30.20 | 0 |
| 2022-01-27 | $23.98 | $30.20 | 0 |
| 2022-01-26 | $23.98 | $30.20 | 0 |
| 2022-01-25 | $23.98 | $30.20 | 0 |
| 2022-01-24 | $23.98 | $30.20 | 1,000 |
| 2022-01-21 | $24.51 | $30.87 | 46,000 |
| 2022-01-20 | $24.51 | $30.87 | 48,000 |
| 2022-01-19 | $24.51 | $30.87 | 0 |
| 2022-01-18 | $24.51 | $30.87 | 0 |
| 2022-01-14 | $24.51 | $30.87 | 0 |
| 2022-01-13 | $24.51 | $30.87 | 0 |
| 2022-01-12 | $24.51 | $30.87 | 18,000 |
| 2022-01-11 | $24.25 | $30.54 | 0 |
| 2022-01-10 | $24.25 | $30.54 | 0 |
| 2022-01-07 | $24.25 | $30.54 | 50,000 |
| 2022-01-06 | $24.25 | $30.54 | 20,000 |
| 2022-01-05 | $24.42 | $30.75 | 0 |
| 2022-01-04 | $24.42 | $30.75 | 67,200 |
| 2022-01-03 | $23.65 | $29.78 | 0 |