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
- 2004-02-25 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 | $20.44 | $31.06 | 100 |
| 2022-12-29 | $20.44 | $31.06 | 700 |
| 2022-12-28 | $20.42 | $31.03 | 100 |
| 2022-12-27 | $20.00 | $30.39 | 0 |
| 2022-12-23 | $20.00 | $30.39 | 1,000 |
| 2022-12-22 | $19.15 | $29.10 | 3,300 |
| 2022-12-21 | $21.00 | $31.91 | 100 |
| 2022-12-20 | $21.30 | $32.36 | 200 |
| 2022-12-19 | $20.15 | $30.62 | 0 |
| 2022-12-16 | $20.15 | $30.62 | 0 |
| 2022-12-15 | $20.15 | $30.62 | 3,100 |
| 2022-12-14 | $21.60 | $32.82 | 0 |
| 2022-12-13 | $21.60 | $32.82 | 200 |
| 2022-12-12 | $21.75 | $33.05 | 100 |
| 2022-12-09 | $21.00 | $31.91 | 300 |
| 2022-12-08 | $21.50 | $32.67 | 300 |
| 2022-12-07 | $21.75 | $33.05 | 300 |
| 2022-12-06 | $21.99 | $33.41 | 200 |
| 2022-12-05 | $21.99 | $33.41 | 200 |
| 2022-12-02 | $21.00 | $31.91 | 0 |
| 2022-12-01 | $21.00 | $31.91 | 2,300 |
| 2022-11-30 | $21.95 | $33.35 | 1,100 |
| 2022-11-29 | $21.70 | $32.74 | 0 |
| 2022-11-28 | $21.70 | $32.74 | 100 |
| 2022-11-25 | $21.70 | $32.74 | 0 |
| 2022-11-23 | $21.70 | $32.74 | 100 |
| 2022-11-22 | $21.75 | $32.82 | 0 |
| 2022-11-21 | $21.75 | $32.82 | 200 |
| 2022-11-18 | $21.55 | $32.52 | 0 |
| 2022-11-17 | $21.55 | $32.52 | 300 |
| 2022-11-16 | $21.20 | $31.99 | 4,000 |
| 2022-11-15 | $21.50 | $32.44 | 100 |
| 2022-11-14 | $21.50 | $32.44 | 1,500 |
| 2022-11-11 | $21.25 | $32.07 | 1,300 |
| 2022-11-10 | $21.75 | $32.82 | 0 |
| 2022-11-09 | $21.75 | $32.82 | 0 |
| 2022-11-08 | $21.75 | $32.82 | 200 |
| 2022-11-07 | $21.75 | $32.82 | 4,600 |
| 2022-11-04 | $21.50 | $32.44 | 600 |
| 2022-11-03 | $21.10 | $31.84 | 0 |
| 2022-11-02 | $21.10 | $31.84 | 400 |
| 2022-11-01 | $21.75 | $32.82 | 2,600 |
| 2022-10-31 | $21.75 | $32.82 | 100 |
| 2022-10-28 | $21.50 | $32.44 | 1,100 |
| 2022-10-27 | $21.00 | $31.69 | 0 |
| 2022-10-26 | $21.00 | $31.69 | 500 |
| 2022-10-25 | $21.67 | $32.70 | 200 |
| 2022-10-24 | $21.67 | $32.70 | 0 |
| 2022-10-21 | $21.67 | $32.70 | 0 |
| 2022-10-20 | $21.67 | $32.70 | 900 |
| 2022-10-19 | $22.50 | $33.95 | 100 |
| 2022-10-18 | $22.12 | $33.38 | 200 |
| 2022-10-17 | $22.50 | $33.95 | 1,000 |
| 2022-10-14 | $22.12 | $33.38 | 100 |
| 2022-10-13 | $23.00 | $34.71 | 0 |
| 2022-10-12 | $23.00 | $34.71 | 200 |
| 2022-10-11 | $23.25 | $35.08 | 100 |
| 2022-10-10 | $23.50 | $35.46 | 0 |
| 2022-10-07 | $23.50 | $35.46 | 0 |
| 2022-10-06 | $23.50 | $35.46 | 100 |
| 2022-10-05 | $23.50 | $35.46 | 400 |
| 2022-10-04 | $23.82 | $35.94 | 100 |
| 2022-10-03 | $24.00 | $36.22 | 0 |
| 2022-09-30 | $24.00 | $36.22 | 0 |
| 2022-09-29 | $24.00 | $36.22 | 0 |
| 2022-09-28 | $24.00 | $36.22 | 100 |
| 2022-09-27 | $24.00 | $36.22 | 0 |
| 2022-09-26 | $24.00 | $36.22 | 1,100 |
| 2022-09-23 | $24.25 | $36.59 | 0 |
| 2022-09-22 | $24.25 | $36.59 | 1,400 |
| 2022-09-21 | $25.50 | $38.48 | 0 |
| 2022-09-20 | $25.50 | $38.48 | 400 |
| 2022-09-19 | $25.00 | $37.72 | 100 |
| 2022-09-16 | $24.90 | $37.57 | 1,200 |
| 2022-09-15 | $25.55 | $38.55 | 0 |
| 2022-09-14 | $25.55 | $38.55 | 100 |
| 2022-09-13 | $25.55 | $38.55 | 400 |
| 2022-09-12 | $25.70 | $38.78 | 300 |
| 2022-09-09 | $25.55 | $38.55 | 0 |
| 2022-09-08 | $25.55 | $38.55 | 1,300 |
| 2022-09-07 | $25.86 | $39.02 | 100 |
| 2022-09-06 | $26.35 | $39.76 | 0 |
| 2022-09-02 | $26.35 | $39.76 | 1,000 |
| 2022-09-01 | $26.35 | $39.76 | 300 |
| 2022-08-31 | $26.40 | $39.84 | 300 |
| 2022-08-30 | $26.00 | $39.01 | 0 |
| 2022-08-29 | $26.00 | $39.01 | 0 |
| 2022-08-26 | $26.00 | $39.01 | 200 |
| 2022-08-25 | $26.00 | $39.01 | 0 |
| 2022-08-24 | $26.00 | $39.01 | 500 |
| 2022-08-23 | $26.30 | $39.46 | 300 |
| 2022-08-22 | $25.85 | $38.78 | 300 |
| 2022-08-19 | $26.30 | $39.46 | 0 |
| 2022-08-18 | $26.30 | $39.46 | 300 |
| 2022-08-17 | $26.30 | $39.46 | 0 |
| 2022-08-16 | $26.30 | $39.46 | 400 |
| 2022-08-15 | $26.30 | $39.46 | 0 |
| 2022-08-12 | $26.30 | $39.46 | 700 |
| 2022-08-11 | $26.00 | $39.01 | 6,200 |
| 2022-08-10 | $25.60 | $38.41 | 100 |
| 2022-08-09 | $26.30 | $39.46 | 200 |
| 2022-08-08 | $26.10 | $39.16 | 500 |
| 2022-08-05 | $25.50 | $38.26 | 200 |
| 2022-08-04 | $25.50 | $38.26 | 900 |
| 2022-08-03 | $25.50 | $38.26 | 500 |
| 2022-08-02 | $26.10 | $39.16 | 0 |
| 2022-08-01 | $26.10 | $39.16 | 300 |
| 2022-07-29 | $26.00 | $39.01 | 0 |
| 2022-07-28 | $26.00 | $39.01 | 300 |
| 2022-07-27 | $26.25 | $39.38 | 200 |
| 2022-07-26 | $26.15 | $39.23 | 200 |
| 2022-07-25 | $25.99 | $38.99 | 200 |
| 2022-07-22 | $25.30 | $37.96 | 0 |
| 2022-07-21 | $25.30 | $37.96 | 100 |
| 2022-07-20 | $25.00 | $37.51 | 0 |
| 2022-07-19 | $25.00 | $37.51 | 700 |
| 2022-07-18 | $25.00 | $37.51 | 900 |
| 2022-07-15 | $25.05 | $37.58 | 0 |
| 2022-07-14 | $25.05 | $37.58 | 0 |
| 2022-07-13 | $25.05 | $37.58 | 300 |
| 2022-07-12 | $26.00 | $39.01 | 0 |
| 2022-07-11 | $26.00 | $39.01 | 0 |
| 2022-07-08 | $26.00 | $39.01 | 0 |
| 2022-07-07 | $26.00 | $39.01 | 0 |
| 2022-07-06 | $26.00 | $39.01 | 500 |
| 2022-07-05 | $26.00 | $39.01 | 6,500 |
| 2022-07-01 | $26.18 | $39.28 | 0 |
| 2022-06-30 | $26.18 | $39.28 | 0 |
| 2022-06-29 | $26.18 | $39.28 | 0 |
| 2022-06-28 | $26.18 | $39.28 | 600 |
| 2022-06-27 | $26.75 | $40.13 | 0 |
| 2022-06-24 | $26.75 | $40.13 | 0 |
| 2022-06-23 | $26.75 | $40.13 | 200 |
| 2022-06-22 | $27.07 | $40.61 | 0 |
| 2022-06-21 | $27.07 | $40.61 | 0 |
| 2022-06-17 | $27.07 | $40.61 | 100 |
| 2022-06-16 | $27.70 | $41.56 | 0 |
| 2022-06-15 | $27.70 | $41.56 | 400 |
| 2022-06-14 | $27.95 | $41.93 | 0 |
| 2022-06-13 | $27.95 | $41.93 | 0 |
| 2022-06-10 | $27.95 | $41.93 | 0 |
| 2022-06-09 | $27.95 | $41.93 | 0 |
| 2022-06-08 | $27.95 | $41.93 | 0 |
| 2022-06-07 | $27.95 | $41.93 | 0 |
| 2022-06-06 | $27.95 | $41.93 | 0 |
| 2022-06-03 | $27.95 | $41.93 | 0 |
| 2022-06-02 | $27.95 | $41.93 | 0 |
| 2022-06-01 | $27.95 | $41.93 | 100 |
| 2022-05-31 | $27.75 | $41.63 | 0 |
| 2022-05-27 | $27.75 | $41.42 | 0 |
| 2022-05-26 | $27.75 | $41.42 | 1,600 |
| 2022-05-25 | $27.07 | $40.41 | 200 |
| 2022-05-24 | $28.10 | $41.94 | 2,200 |
| 2022-05-23 | $27.75 | $41.42 | 200 |
| 2022-05-20 | $27.75 | $41.42 | 300 |
| 2022-05-19 | $27.75 | $41.42 | 700 |
| 2022-05-18 | $27.50 | $41.05 | 100 |
| 2022-05-17 | $27.25 | $40.68 | 0 |
| 2022-05-16 | $27.25 | $40.68 | 500 |
| 2022-05-13 | $27.25 | $40.68 | 0 |
| 2022-05-12 | $27.25 | $40.68 | 300 |
| 2022-05-11 | $28.50 | $42.54 | 0 |
| 2022-05-10 | $28.50 | $42.54 | 100 |
| 2022-05-09 | $28.05 | $41.87 | 400 |
| 2022-05-06 | $28.22 | $42.12 | 0 |
| 2022-05-05 | $28.22 | $42.12 | 100 |
| 2022-05-04 | $28.22 | $42.12 | 300 |
| 2022-05-03 | $28.75 | $42.91 | 900 |
| 2022-05-02 | $28.75 | $42.91 | 0 |
| 2022-04-29 | $28.75 | $42.91 | 600 |
| 2022-04-28 | $29.00 | $43.29 | 5,200 |
| 2022-04-27 | $28.51 | $42.56 | 300 |
| 2022-04-26 | $28.75 | $42.91 | 800 |
| 2022-04-25 | $29.00 | $43.29 | 400 |
| 2022-04-22 | $29.00 | $43.29 | 0 |
| 2022-04-21 | $29.00 | $43.29 | 600 |
| 2022-04-20 | $29.10 | $43.44 | 0 |
| 2022-04-19 | $29.10 | $43.44 | 1,700 |
| 2022-04-18 | $29.10 | $43.44 | 100 |
| 2022-04-14 | $29.10 | $43.44 | 0 |
| 2022-04-13 | $29.10 | $43.44 | 1,700 |
| 2022-04-12 | $29.10 | $43.44 | 100 |
| 2022-04-11 | $29.10 | $43.44 | 100 |
| 2022-04-08 | $29.10 | $43.44 | 1,000 |
| 2022-04-07 | $29.00 | $43.29 | 1,000 |
| 2022-04-06 | $30.00 | $44.78 | 0 |
| 2022-04-05 | $30.00 | $44.78 | 0 |
| 2022-04-04 | $30.00 | $44.78 | 0 |
| 2022-04-01 | $30.00 | $44.78 | 1,100 |
| 2022-03-31 | $29.50 | $44.03 | 10,400 |
| 2022-03-30 | $28.80 | $42.99 | 100 |
| 2022-03-29 | $28.80 | $42.99 | 100 |
| 2022-03-28 | $28.80 | $42.99 | 1,000 |
| 2022-03-25 | $28.70 | $42.84 | 0 |
| 2022-03-24 | $28.70 | $42.84 | 0 |
| 2022-03-23 | $28.70 | $42.84 | 500 |
| 2022-03-22 | $29.35 | $43.81 | 100 |
| 2022-03-21 | $29.25 | $43.66 | 0 |
| 2022-03-18 | $29.25 | $43.66 | 900 |
| 2022-03-17 | $29.99 | $44.77 | 0 |
| 2022-03-16 | $29.99 | $44.77 | 0 |
| 2022-03-15 | $29.99 | $44.77 | 0 |
| 2022-03-14 | $29.99 | $44.77 | 11,100 |
| 2022-03-11 | $29.65 | $44.26 | 0 |
| 2022-03-10 | $29.65 | $44.26 | 0 |
| 2022-03-09 | $29.65 | $44.26 | 200 |
| 2022-03-08 | $29.65 | $44.26 | 2,300 |
| 2022-03-07 | $30.00 | $44.78 | 0 |
| 2022-03-04 | $30.00 | $44.78 | 0 |
| 2022-03-03 | $30.00 | $44.78 | 0 |
| 2022-03-02 | $29.86 | $44.57 | 0 |
| 2022-03-01 | $30.00 | $44.78 | 0 |
| 2022-02-28 | $30.00 | $44.78 | 0 |
| 2022-02-25 | $30.00 | $44.57 | 0 |
| 2022-02-24 | $30.00 | $44.57 | 0 |
| 2022-02-23 | $30.00 | $44.57 | 0 |
| 2022-02-22 | $30.00 | $44.57 | 0 |
| 2022-02-18 | $30.00 | $44.57 | 100 |
| 2022-02-17 | $30.00 | $44.57 | 0 |
| 2022-02-16 | $30.00 | $44.57 | 300 |
| 2022-02-15 | $30.50 | $45.31 | 0 |
| 2022-02-14 | $30.50 | $45.31 | 0 |
| 2022-02-11 | $30.50 | $45.31 | 0 |
| 2022-02-10 | $30.50 | $45.31 | 100 |
| 2022-02-09 | $31.00 | $46.06 | 0 |
| 2022-02-08 | $31.00 | $46.06 | 300 |
| 2022-02-07 | $30.50 | $45.31 | 400 |
| 2022-02-04 | $30.40 | $45.17 | 0 |
| 2022-02-03 | $30.40 | $45.17 | 300 |
| 2022-02-02 | $29.75 | $44.20 | 0 |
| 2022-02-01 | $29.75 | $44.20 | 0 |
| 2022-01-31 | $29.75 | $44.20 | 0 |
| 2022-01-28 | $29.75 | $44.20 | 4,000 |
| 2022-01-27 | $29.50 | $43.83 | 2,500 |
| 2022-01-26 | $29.50 | $43.83 | 2,100 |
| 2022-01-25 | $29.00 | $43.09 | 2,400 |
| 2022-01-24 | $29.40 | $43.68 | 200 |
| 2022-01-21 | $29.32 | $43.56 | 200 |
| 2022-01-20 | $29.50 | $43.83 | 0 |
| 2022-01-19 | $29.50 | $43.83 | 200 |
| 2022-01-18 | $29.57 | $43.93 | 0 |
| 2022-01-14 | $29.57 | $43.93 | 0 |
| 2022-01-13 | $29.57 | $43.93 | 200 |
| 2022-01-12 | $30.20 | $44.87 | 100 |
| 2022-01-11 | $29.30 | $43.53 | 0 |
| 2022-01-10 | $29.30 | $43.53 | 400 |
| 2022-01-07 | $29.46 | $43.77 | 100 |
| 2022-01-06 | $29.70 | $44.13 | 400 |
| 2022-01-05 | $30.15 | $44.79 | 100 |
| 2022-01-04 | $30.20 | $44.87 | 0 |
| 2022-01-03 | $30.20 | $44.87 | 0 |