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
- 1999-10-26 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 | $19.68 | $35.08 | 100 |
| 2022-12-29 | $19.68 | $35.08 | 0 |
| 2022-12-28 | $19.68 | $35.08 | 0 |
| 2022-12-27 | $19.68 | $35.08 | 0 |
| 2022-12-23 | $19.68 | $35.08 | 5,000 |
| 2022-12-22 | $19.68 | $35.08 | 4,000 |
| 2022-12-21 | $19.70 | $35.12 | 4,400 |
| 2022-12-20 | $19.48 | $34.73 | 0 |
| 2022-12-19 | $19.48 | $34.73 | 6,600 |
| 2022-12-16 | $19.39 | $34.57 | 2,500 |
| 2022-12-15 | $18.90 | $33.69 | 2,100 |
| 2022-12-14 | $21.00 | $37.44 | 2,900 |
| 2022-12-13 | $18.70 | $33.34 | 0 |
| 2022-12-12 | $18.70 | $33.34 | 1,200 |
| 2022-12-09 | $18.70 | $33.34 | 7,700 |
| 2022-12-08 | $18.70 | $33.34 | 0 |
| 2022-12-07 | $18.70 | $33.34 | 8,200 |
| 2022-12-06 | $18.60 | $33.16 | 8,100 |
| 2022-12-05 | $18.50 | $32.98 | 4,800 |
| 2022-12-02 | $18.29 | $32.60 | 0 |
| 2022-12-01 | $18.29 | $32.60 | 400 |
| 2022-11-30 | $18.45 | $32.89 | 0 |
| 2022-11-29 | $18.45 | $32.89 | 0 |
| 2022-11-28 | $18.45 | $32.89 | 6,600 |
| 2022-11-25 | $18.00 | $32.09 | 2,000 |
| 2022-11-23 | $18.29 | $32.60 | 1,300 |
| 2022-11-22 | $17.90 | $31.91 | 300 |
| 2022-11-21 | $18.33 | $32.68 | 300 |
| 2022-11-18 | $18.23 | $32.50 | 9,300 |
| 2022-11-17 | $18.25 | $32.23 | 400 |
| 2022-11-16 | $18.25 | $32.23 | 0 |
| 2022-11-15 | $18.25 | $32.23 | 0 |
| 2022-11-14 | $18.25 | $32.23 | 700 |
| 2022-11-11 | $17.92 | $31.65 | 100 |
| 2022-11-10 | $18.27 | $32.27 | 500 |
| 2022-11-09 | $18.00 | $31.79 | 1,400 |
| 2022-11-08 | $18.27 | $32.27 | 2,600 |
| 2022-11-07 | $18.80 | $33.20 | 0 |
| 2022-11-04 | $18.80 | $33.20 | 6,100 |
| 2022-11-03 | $18.70 | $33.02 | 3,200 |
| 2022-11-02 | $18.75 | $33.11 | 100 |
| 2022-11-01 | $18.75 | $33.11 | 0 |
| 2022-10-31 | $18.75 | $33.11 | 5,800 |
| 2022-10-28 | $18.00 | $31.79 | 3,600 |
| 2022-10-27 | $18.74 | $33.10 | 1,300 |
| 2022-10-26 | $18.25 | $32.23 | 1,000 |
| 2022-10-25 | $17.92 | $31.65 | 4,100 |
| 2022-10-24 | $18.89 | $33.36 | 1,600 |
| 2022-10-21 | $18.55 | $32.76 | 800 |
| 2022-10-20 | $18.55 | $32.76 | 700 |
| 2022-10-19 | $18.90 | $33.38 | 1,000 |
| 2022-10-18 | $18.65 | $32.94 | 300 |
| 2022-10-17 | $18.92 | $33.41 | 200 |
| 2022-10-14 | $18.75 | $33.11 | 0 |
| 2022-10-13 | $18.75 | $33.11 | 800 |
| 2022-10-12 | $18.95 | $33.47 | 0 |
| 2022-10-11 | $18.95 | $33.47 | 1,300 |
| 2022-10-10 | $19.00 | $33.55 | 0 |
| 2022-10-07 | $19.00 | $33.55 | 500 |
| 2022-10-06 | $18.90 | $33.38 | 1,800 |
| 2022-10-05 | $19.35 | $34.17 | 0 |
| 2022-10-04 | $19.35 | $34.17 | 100 |
| 2022-10-03 | $19.27 | $34.03 | 2,600 |
| 2022-09-30 | $20.34 | $35.92 | 1,500 |
| 2022-09-29 | $20.00 | $35.32 | 0 |
| 2022-09-28 | $20.00 | $35.32 | 3,200 |
| 2022-09-27 | $20.02 | $35.36 | 0 |
| 2022-09-26 | $20.02 | $35.36 | 2,900 |
| 2022-09-23 | $20.20 | $35.67 | 200 |
| 2022-09-22 | $19.80 | $34.97 | 500 |
| 2022-09-21 | $20.49 | $36.19 | 500 |
| 2022-09-20 | $20.00 | $35.32 | 3,300 |
| 2022-09-19 | $20.37 | $35.97 | 5,800 |
| 2022-09-16 | $20.40 | $36.03 | 4,200 |
| 2022-09-15 | $20.50 | $36.20 | 800 |
| 2022-09-14 | $20.44 | $36.10 | 3,400 |
| 2022-09-13 | $20.80 | $36.73 | 1,400 |
| 2022-09-12 | $20.80 | $36.73 | 0 |
| 2022-09-09 | $20.80 | $36.73 | 1,800 |
| 2022-09-08 | $20.90 | $36.91 | 8,100 |
| 2022-09-07 | $20.50 | $36.20 | 4,500 |
| 2022-09-06 | $20.43 | $36.08 | 1,600 |
| 2022-09-02 | $20.50 | $36.20 | 3,200 |
| 2022-09-01 | $20.50 | $36.20 | 0 |
| 2022-08-31 | $20.50 | $36.20 | 200 |
| 2022-08-30 | $20.00 | $35.32 | 0 |
| 2022-08-29 | $20.00 | $35.32 | 2,400 |
| 2022-08-26 | $20.65 | $36.47 | 300 |
| 2022-08-25 | $20.70 | $36.56 | 500 |
| 2022-08-24 | $20.70 | $36.56 | 6,900 |
| 2022-08-23 | $20.00 | $35.32 | 8,600 |
| 2022-08-22 | $20.00 | $35.32 | 3,100 |
| 2022-08-19 | $21.00 | $37.09 | 0 |
| 2022-08-18 | $21.00 | $36.79 | 1,800 |
| 2022-08-17 | $19.60 | $34.33 | 500 |
| 2022-08-16 | $19.51 | $34.18 | 3,100 |
| 2022-08-15 | $18.75 | $32.84 | 1,700 |
| 2022-08-12 | $19.30 | $33.81 | 4,600 |
| 2022-08-11 | $19.60 | $34.33 | 400 |
| 2022-08-10 | $19.60 | $34.33 | 1,200 |
| 2022-08-09 | $18.64 | $32.65 | 1,600 |
| 2022-08-08 | $18.63 | $32.63 | 300 |
| 2022-08-05 | $18.25 | $31.97 | 1,000 |
| 2022-08-04 | $18.20 | $31.88 | 1,900 |
| 2022-08-03 | $18.64 | $32.65 | 3,500 |
| 2022-08-02 | $18.20 | $31.88 | 1,600 |
| 2022-08-01 | $18.25 | $31.97 | 0 |
| 2022-07-29 | $18.25 | $31.97 | 400 |
| 2022-07-28 | $18.20 | $31.88 | 500 |
| 2022-07-27 | $18.25 | $31.97 | 500 |
| 2022-07-26 | $18.25 | $31.97 | 2,200 |
| 2022-07-25 | $18.30 | $32.06 | 3,100 |
| 2022-07-22 | $18.77 | $32.88 | 100 |
| 2022-07-21 | $18.75 | $32.84 | 1,100 |
| 2022-07-20 | $18.78 | $32.90 | 300 |
| 2022-07-19 | $18.25 | $31.97 | 0 |
| 2022-07-18 | $18.25 | $31.97 | 100 |
| 2022-07-15 | $18.98 | $33.25 | 200 |
| 2022-07-14 | $18.75 | $32.84 | 0 |
| 2022-07-13 | $18.75 | $32.84 | 100 |
| 2022-07-12 | $18.25 | $31.97 | 3,100 |
| 2022-07-11 | $18.25 | $31.97 | 1,800 |
| 2022-07-08 | $18.95 | $33.20 | 100 |
| 2022-07-07 | $18.98 | $33.25 | 700 |
| 2022-07-06 | $19.60 | $34.33 | 1,800 |
| 2022-07-05 | $19.60 | $34.33 | 1,500 |
| 2022-07-01 | $19.60 | $34.33 | 500 |
| 2022-06-30 | $19.20 | $33.63 | 500 |
| 2022-06-29 | $19.00 | $33.28 | 0 |
| 2022-06-28 | $19.00 | $33.28 | 0 |
| 2022-06-27 | $19.00 | $33.28 | 0 |
| 2022-06-24 | $19.00 | $33.28 | 1,500 |
| 2022-06-23 | $19.00 | $33.28 | 10,400 |
| 2022-06-22 | $19.68 | $34.47 | 400 |
| 2022-06-21 | $19.70 | $34.51 | 500 |
| 2022-06-17 | $19.70 | $34.51 | 700 |
| 2022-06-16 | $19.65 | $34.42 | 0 |
| 2022-06-15 | $19.65 | $34.42 | 800 |
| 2022-06-14 | $19.39 | $33.97 | 2,800 |
| 2022-06-13 | $19.65 | $34.42 | 0 |
| 2022-06-10 | $19.65 | $34.42 | 3,300 |
| 2022-06-09 | $19.68 | $34.47 | 2,300 |
| 2022-06-08 | $19.75 | $34.60 | 3,500 |
| 2022-06-07 | $19.75 | $34.60 | 400 |
| 2022-06-06 | $20.00 | $35.03 | 0 |
| 2022-06-03 | $20.00 | $35.03 | 0 |
| 2022-06-02 | $20.00 | $35.03 | 0 |
| 2022-06-01 | $20.00 | $35.03 | 500 |
| 2022-05-31 | $19.80 | $34.68 | 5,900 |
| 2022-05-27 | $20.50 | $35.91 | 400 |
| 2022-05-26 | $20.55 | $36.00 | 800 |
| 2022-05-25 | $21.00 | $36.79 | 0 |
| 2022-05-24 | $21.00 | $36.79 | 100 |
| 2022-05-23 | $21.15 | $37.05 | 0 |
| 2022-05-20 | $21.15 | $37.05 | 700 |
| 2022-05-19 | $21.25 | $36.94 | 100 |
| 2022-05-18 | $21.35 | $37.12 | 900 |
| 2022-05-17 | $21.50 | $37.38 | 0 |
| 2022-05-16 | $21.50 | $37.38 | 0 |
| 2022-05-13 | $21.50 | $37.38 | 2,600 |
| 2022-05-12 | $22.20 | $38.60 | 0 |
| 2022-05-11 | $22.20 | $38.60 | 0 |
| 2022-05-10 | $22.20 | $38.60 | 200 |
| 2022-05-09 | $22.25 | $38.68 | 3,400 |
| 2022-05-06 | $22.60 | $39.29 | 2,000 |
| 2022-05-05 | $22.50 | $39.12 | 2,100 |
| 2022-05-04 | $22.98 | $39.95 | 0 |
| 2022-05-03 | $22.98 | $39.95 | 0 |
| 2022-05-02 | $22.98 | $39.95 | 100 |
| 2022-04-29 | $22.81 | $39.66 | 1,400 |
| 2022-04-28 | $23.25 | $40.42 | 100 |
| 2022-04-27 | $23.25 | $40.42 | 1,200 |
| 2022-04-26 | $23.25 | $40.42 | 0 |
| 2022-04-25 | $23.25 | $40.42 | 0 |
| 2022-04-22 | $23.25 | $40.42 | 700 |
| 2022-04-21 | $23.40 | $40.68 | 1,100 |
| 2022-04-20 | $23.40 | $40.68 | 100 |
| 2022-04-19 | $23.40 | $40.68 | 9,300 |
| 2022-04-18 | $23.10 | $40.16 | 0 |
| 2022-04-14 | $23.10 | $40.16 | 0 |
| 2022-04-13 | $23.10 | $40.16 | 500 |
| 2022-04-12 | $23.10 | $40.16 | 0 |
| 2022-04-11 | $23.10 | $40.16 | 0 |
| 2022-04-08 | $23.10 | $40.16 | 600 |
| 2022-04-07 | $23.20 | $40.33 | 0 |
| 2022-04-06 | $23.20 | $40.33 | 0 |
| 2022-04-05 | $23.20 | $40.33 | 0 |
| 2022-04-04 | $23.20 | $40.33 | 1,100 |
| 2022-04-01 | $23.25 | $40.42 | 1,800 |
| 2022-03-31 | $23.00 | $39.99 | 0 |
| 2022-03-30 | $23.00 | $39.99 | 1,300 |
| 2022-03-29 | $23.50 | $40.86 | 400 |
| 2022-03-28 | $23.60 | $41.03 | 0 |
| 2022-03-25 | $23.60 | $41.03 | 100 |
| 2022-03-24 | $23.60 | $41.03 | 0 |
| 2022-03-23 | $23.60 | $41.03 | 1,200 |
| 2022-03-22 | $23.48 | $40.82 | 0 |
| 2022-03-21 | $23.48 | $40.82 | 500 |
| 2022-03-18 | $23.99 | $41.71 | 300 |
| 2022-03-17 | $23.99 | $41.71 | 0 |
| 2022-03-16 | $23.99 | $41.71 | 0 |
| 2022-03-15 | $23.99 | $41.71 | 2,200 |
| 2022-03-14 | $23.10 | $40.16 | 600 |
| 2022-03-11 | $23.51 | $40.87 | 200 |
| 2022-03-10 | $23.50 | $40.86 | 0 |
| 2022-03-09 | $23.50 | $40.86 | 0 |
| 2022-03-08 | $23.50 | $40.86 | 100 |
| 2022-03-07 | $23.60 | $41.03 | 100 |
| 2022-03-04 | $23.75 | $41.29 | 200 |
| 2022-03-03 | $23.50 | $40.86 | 0 |
| 2022-03-02 | $23.50 | $40.86 | 100 |
| 2022-03-01 | $23.50 | $40.86 | 300 |
| 2022-02-28 | $23.75 | $41.29 | 0 |
| 2022-02-25 | $23.75 | $41.29 | 0 |
| 2022-02-24 | $23.75 | $41.29 | 900 |
| 2022-02-23 | $23.64 | $41.10 | 700 |
| 2022-02-22 | $24.00 | $41.72 | 0 |
| 2022-02-18 | $24.00 | $41.72 | 100 |
| 2022-02-17 | $24.00 | $41.72 | 200 |
| 2022-02-16 | $24.00 | $41.45 | 100 |
| 2022-02-15 | $24.00 | $41.45 | 1,900 |
| 2022-02-14 | $24.18 | $41.76 | 100 |
| 2022-02-11 | $23.30 | $40.24 | 2,500 |
| 2022-02-10 | $24.35 | $42.05 | 1,200 |
| 2022-02-09 | $24.50 | $42.31 | 100 |
| 2022-02-08 | $23.50 | $40.58 | 200 |
| 2022-02-07 | $23.50 | $40.58 | 600 |
| 2022-02-04 | $23.51 | $40.60 | 0 |
| 2022-02-03 | $23.51 | $40.60 | 800 |
| 2022-02-02 | $23.65 | $40.84 | 1,000 |
| 2022-02-01 | $23.80 | $41.10 | 900 |
| 2022-01-31 | $23.00 | $39.72 | 1,200 |
| 2022-01-28 | $23.00 | $39.72 | 500 |
| 2022-01-27 | $22.75 | $39.29 | 2,700 |
| 2022-01-26 | $23.00 | $39.72 | 500 |
| 2022-01-25 | $23.00 | $39.72 | 400 |
| 2022-01-24 | $22.05 | $38.08 | 1,300 |
| 2022-01-21 | $22.20 | $38.34 | 800 |
| 2022-01-20 | $21.97 | $37.94 | 5,700 |
| 2022-01-19 | $21.86 | $37.75 | 200 |
| 2022-01-18 | $22.00 | $37.99 | 600 |
| 2022-01-14 | $22.50 | $38.86 | 0 |
| 2022-01-13 | $22.50 | $38.86 | 100 |
| 2022-01-12 | $22.50 | $38.86 | 1,000 |
| 2022-01-11 | $22.00 | $37.99 | 600 |
| 2022-01-10 | $22.00 | $37.99 | 0 |
| 2022-01-07 | $22.00 | $37.99 | 0 |
| 2022-01-06 | $22.00 | $37.99 | 0 |
| 2022-01-05 | $22.00 | $37.99 | 0 |
| 2022-01-04 | $22.00 | $37.99 | 1,000 |
| 2022-01-03 | $22.00 | $37.99 | 1,300 |