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
- 2019-07-17 to 2026-08-28
- 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 | $21.80 | $28.15 | 2,030 |
| 2022-12-29 | $21.80 | $28.15 | 0 |
| 2022-12-28 | $21.80 | $28.15 | 0 |
| 2022-12-27 | $21.80 | $28.15 | 227 |
| 2022-12-23 | $21.94 | $28.33 | 0 |
| 2022-12-22 | $21.94 | $28.33 | 0 |
| 2022-12-21 | $21.94 | $28.33 | 0 |
| 2022-12-20 | $21.94 | $28.33 | 0 |
| 2022-12-19 | $21.94 | $28.33 | 0 |
| 2022-12-16 | $21.94 | $28.33 | 0 |
| 2022-12-15 | $21.94 | $28.33 | 0 |
| 2022-12-14 | $21.94 | $28.33 | 0 |
| 2022-12-13 | $21.94 | $28.33 | 400 |
| 2022-12-12 | $22.24 | $28.72 | 0 |
| 2022-12-09 | $22.24 | $28.72 | 0 |
| 2022-12-08 | $22.24 | $28.72 | 1,310 |
| 2022-12-07 | $22.47 | $29.02 | 0 |
| 2022-12-06 | $22.47 | $29.02 | 0 |
| 2022-12-05 | $22.47 | $29.02 | 0 |
| 2022-12-02 | $22.47 | $29.02 | 0 |
| 2022-12-01 | $22.47 | $29.02 | 1,625 |
| 2022-11-30 | $22.86 | $29.52 | 0 |
| 2022-11-29 | $22.86 | $29.52 | 0 |
| 2022-11-28 | $22.86 | $29.52 | 0 |
| 2022-11-25 | $22.86 | $29.52 | 0 |
| 2022-11-23 | $22.86 | $29.52 | 0 |
| 2022-11-22 | $22.86 | $29.52 | 1,300 |
| 2022-11-21 | $22.78 | $29.42 | 0 |
| 2022-11-18 | $22.78 | $29.42 | 4,150 |
| 2022-11-17 | $22.85 | $29.51 | 0 |
| 2022-11-16 | $22.85 | $29.51 | 100 |
| 2022-11-15 | $22.90 | $29.57 | 2,200 |
| 2022-11-14 | $22.84 | $29.49 | 0 |
| 2022-11-11 | $22.84 | $29.01 | 0 |
| 2022-11-10 | $22.84 | $29.01 | 0 |
| 2022-11-09 | $22.84 | $29.01 | 0 |
| 2022-11-08 | $22.84 | $29.01 | 0 |
| 2022-11-07 | $22.84 | $29.01 | 0 |
| 2022-11-04 | $22.84 | $29.01 | 0 |
| 2022-11-03 | $22.84 | $29.01 | 0 |
| 2022-11-02 | $22.84 | $29.01 | 0 |
| 2022-11-01 | $22.84 | $29.01 | 800 |
| 2022-10-31 | $22.90 | $29.09 | 1,017 |
| 2022-10-28 | $22.59 | $28.70 | 0 |
| 2022-10-27 | $22.59 | $28.70 | 0 |
| 2022-10-26 | $22.59 | $28.70 | 0 |
| 2022-10-25 | $22.59 | $28.70 | 0 |
| 2022-10-24 | $22.59 | $28.70 | 0 |
| 2022-10-21 | $22.59 | $28.70 | 0 |
| 2022-10-20 | $22.59 | $28.70 | 1,000 |
| 2022-10-19 | $22.51 | $28.59 | 0 |
| 2022-10-18 | $22.51 | $28.59 | 0 |
| 2022-10-17 | $22.51 | $28.59 | 0 |
| 2022-10-14 | $22.51 | $28.59 | 0 |
| 2022-10-13 | $22.51 | $28.59 | 0 |
| 2022-10-12 | $22.51 | $28.59 | 2,000 |
| 2022-10-11 | $22.51 | $28.59 | 0 |
| 2022-10-10 | $22.51 | $28.59 | 100 |
| 2022-10-07 | $22.80 | $28.96 | 257 |
| 2022-10-06 | $22.80 | $28.96 | 3,325 |
| 2022-10-05 | $22.85 | $29.03 | 3,100 |
| 2022-10-04 | $22.53 | $28.62 | 0 |
| 2022-10-03 | $22.53 | $28.62 | 300 |
| 2022-09-30 | $22.49 | $28.57 | 1,500 |
| 2022-09-29 | $22.01 | $27.96 | 1,800 |
| 2022-09-28 | $22.02 | $27.97 | 4,470 |
| 2022-09-27 | $22.08 | $28.05 | 1,350 |
| 2022-09-26 | $22.50 | $28.58 | 605 |
| 2022-09-23 | $22.60 | $28.71 | 24,174 |
| 2022-09-22 | $22.76 | $28.91 | 3,500 |
| 2022-09-21 | $22.75 | $28.90 | 2,542 |
| 2022-09-20 | $22.75 | $28.90 | 0 |
| 2022-09-19 | $22.75 | $28.90 | 1,850 |
| 2022-09-16 | $22.75 | $28.90 | 520 |
| 2022-09-15 | $22.75 | $28.90 | 3,150 |
| 2022-09-14 | $22.81 | $28.98 | 0 |
| 2022-09-13 | $22.81 | $28.98 | 1,267 |
| 2022-09-12 | $22.77 | $28.92 | 3,500 |
| 2022-09-09 | $22.77 | $28.92 | 1,515 |
| 2022-09-08 | $22.76 | $28.91 | 0 |
| 2022-09-07 | $22.76 | $28.91 | 9,877 |
| 2022-09-06 | $22.76 | $28.91 | 300 |
| 2022-09-02 | $22.76 | $28.91 | 1,124 |
| 2022-09-01 | $22.81 | $28.97 | 4,589 |
| 2022-08-31 | $22.83 | $29.00 | 0 |
| 2022-08-30 | $22.83 | $29.00 | 500 |
| 2022-08-29 | $23.00 | $29.22 | 450 |
| 2022-08-26 | $22.96 | $29.17 | 300 |
| 2022-08-25 | $22.51 | $28.59 | 400 |
| 2022-08-24 | $22.51 | $28.59 | 2,050 |
| 2022-08-23 | $22.76 | $28.91 | 38,340 |
| 2022-08-22 | $22.95 | $29.15 | 2,260 |
| 2022-08-19 | $23.15 | $29.41 | 2,301 |
| 2022-08-18 | $23.25 | $29.53 | 1,000 |
| 2022-08-17 | $23.25 | $29.53 | 1,884 |
| 2022-08-16 | $23.55 | $29.92 | 0 |
| 2022-08-15 | $23.55 | $29.92 | 2,000 |
| 2022-08-12 | $23.30 | $29.60 | 500 |
| 2022-08-11 | $23.70 | $29.63 | 4,250 |
| 2022-08-10 | $23.57 | $29.47 | 570 |
| 2022-08-09 | $23.87 | $29.85 | 3,000 |
| 2022-08-08 | $23.95 | $29.95 | 1,400 |
| 2022-08-05 | $23.79 | $29.75 | 5,850 |
| 2022-08-04 | $23.60 | $29.51 | 1,212 |
| 2022-08-03 | $22.79 | $28.50 | 1,300 |
| 2022-08-02 | $22.91 | $28.65 | 0 |
| 2022-08-01 | $22.91 | $28.65 | 0 |
| 2022-07-29 | $22.91 | $28.65 | 0 |
| 2022-07-28 | $22.91 | $28.65 | 1,350 |
| 2022-07-27 | $22.99 | $28.75 | 2,000 |
| 2022-07-26 | $22.77 | $28.47 | 350 |
| 2022-07-25 | $22.94 | $28.68 | 1,901 |
| 2022-07-22 | $23.10 | $28.88 | 226 |
| 2022-07-21 | $23.26 | $29.08 | 3,201 |
| 2022-07-20 | $23.04 | $28.81 | 0 |
| 2022-07-19 | $23.04 | $28.81 | 2,134 |
| 2022-07-18 | $23.35 | $29.20 | 275 |
| 2022-07-15 | $23.45 | $29.32 | 3,235 |
| 2022-07-14 | $23.50 | $29.38 | 20,827 |
| 2022-07-13 | $23.50 | $29.38 | 200 |
| 2022-07-12 | $23.64 | $29.56 | 0 |
| 2022-07-11 | $23.64 | $29.56 | 0 |
| 2022-07-08 | $23.64 | $29.56 | 500 |
| 2022-07-07 | $23.62 | $29.53 | 400 |
| 2022-07-06 | $23.62 | $29.53 | 1,300 |
| 2022-07-05 | $23.61 | $29.52 | 725 |
| 2022-07-01 | $23.94 | $29.93 | 0 |
| 2022-06-30 | $23.94 | $29.93 | 700 |
| 2022-06-29 | $23.75 | $29.70 | 6,100 |
| 2022-06-28 | $23.70 | $29.63 | 1,200 |
| 2022-06-27 | $23.30 | $29.13 | 1,900 |
| 2022-06-24 | $23.26 | $29.08 | 1,742 |
| 2022-06-23 | $23.20 | $29.01 | 2,442 |
| 2022-06-22 | $22.75 | $28.45 | 1,100 |
| 2022-06-21 | $23.13 | $28.92 | 0 |
| 2022-06-17 | $23.13 | $28.92 | 0 |
| 2022-06-16 | $23.13 | $28.92 | 2,000 |
| 2022-06-15 | $23.67 | $29.60 | 929 |
| 2022-06-14 | $24.40 | $30.51 | 0 |
| 2022-06-13 | $24.40 | $30.51 | 0 |
| 2022-06-10 | $24.40 | $30.51 | 0 |
| 2022-06-09 | $24.40 | $30.51 | 5,600 |
| 2022-06-08 | $24.25 | $30.32 | 0 |
| 2022-06-07 | $24.25 | $30.32 | 426 |
| 2022-06-06 | $24.34 | $30.43 | 5,600 |
| 2022-06-03 | $24.00 | $30.01 | 2,200 |
| 2022-06-02 | $22.99 | $28.75 | 0 |
| 2022-06-01 | $22.99 | $28.75 | 0 |
| 2022-05-31 | $22.99 | $28.75 | 0 |
| 2022-05-27 | $22.99 | $28.75 | 1,800 |
| 2022-05-26 | $23.19 | $29.00 | 2,500 |
| 2022-05-25 | $23.09 | $28.87 | 1,370 |
| 2022-05-24 | $23.04 | $28.81 | 0 |
| 2022-05-23 | $23.04 | $28.81 | 0 |
| 2022-05-20 | $23.04 | $28.81 | 0 |
| 2022-05-19 | $23.04 | $28.81 | 0 |
| 2022-05-18 | $23.04 | $28.81 | 0 |
| 2022-05-17 | $23.04 | $28.81 | 150 |
| 2022-05-16 | $22.17 | $27.73 | 0 |
| 2022-05-13 | $22.17 | $27.73 | 0 |
| 2022-05-12 | $22.17 | $27.73 | 300 |
| 2022-05-11 | $23.52 | $28.94 | 1,000 |
| 2022-05-10 | $23.35 | $28.73 | 2,832 |
| 2022-05-09 | $23.79 | $29.28 | 500 |
| 2022-05-06 | $24.35 | $29.97 | 0 |
| 2022-05-05 | $24.35 | $29.97 | 200 |
| 2022-05-04 | $24.25 | $29.84 | 5,500 |
| 2022-05-03 | $22.26 | $27.39 | 2,122 |
| 2022-05-02 | $22.25 | $27.38 | 2,500 |
| 2022-04-29 | $22.21 | $27.33 | 260 |
| 2022-04-28 | $22.19 | $27.30 | 0 |
| 2022-04-27 | $22.19 | $27.30 | 1,950 |
| 2022-04-26 | $22.51 | $27.70 | 1,500 |
| 2022-04-25 | $23.25 | $28.61 | 0 |
| 2022-04-22 | $23.25 | $28.61 | 400 |
| 2022-04-21 | $23.50 | $28.92 | 0 |
| 2022-04-20 | $23.50 | $28.92 | 0 |
| 2022-04-19 | $23.50 | $28.92 | 0 |
| 2022-04-18 | $23.50 | $28.92 | 5,000 |
| 2022-04-14 | $23.20 | $28.55 | 2,100 |
| 2022-04-13 | $20.70 | $25.47 | 0 |
| 2022-04-12 | $20.70 | $25.47 | 0 |
| 2022-04-11 | $20.70 | $25.47 | 0 |
| 2022-04-08 | $20.70 | $25.47 | 0 |
| 2022-04-07 | $20.70 | $25.47 | 100 |
| 2022-04-06 | $23.40 | $28.80 | 205 |
| 2022-04-05 | $23.55 | $28.98 | 0 |
| 2022-04-04 | $23.55 | $28.98 | 200 |
| 2022-04-01 | $23.25 | $28.61 | 0 |
| 2022-03-31 | $23.25 | $28.61 | 0 |
| 2022-03-30 | $23.25 | $28.61 | 0 |
| 2022-03-29 | $23.25 | $28.61 | 0 |
| 2022-03-28 | $23.25 | $28.61 | 400 |
| 2022-03-25 | $23.00 | $28.30 | 0 |
| 2022-03-24 | $23.00 | $28.30 | 1,000 |
| 2022-03-23 | $22.97 | $28.27 | 2,250 |
| 2022-03-22 | $22.86 | $28.13 | 0 |
| 2022-03-21 | $22.86 | $28.13 | 140 |
| 2022-03-18 | $22.91 | $28.19 | 0 |
| 2022-03-17 | $22.91 | $28.19 | 0 |
| 2022-03-16 | $22.91 | $28.19 | 0 |
| 2022-03-15 | $22.91 | $28.19 | 0 |
| 2022-03-14 | $22.91 | $28.19 | 0 |
| 2022-03-11 | $22.91 | $28.19 | 0 |
| 2022-03-10 | $22.91 | $28.19 | 300 |
| 2022-03-09 | $23.08 | $28.40 | 0 |
| 2022-03-08 | $23.08 | $28.40 | 0 |
| 2022-03-07 | $23.08 | $28.40 | 0 |
| 2022-03-04 | $23.08 | $28.40 | 100 |
| 2022-03-03 | $23.08 | $28.40 | 100 |
| 2022-03-02 | $23.02 | $28.33 | 0 |
| 2022-03-01 | $23.02 | $28.33 | 400 |
| 2022-02-28 | $22.88 | $28.16 | 500 |
| 2022-02-25 | $23.09 | $28.41 | 1,500 |
| 2022-02-24 | $22.92 | $28.20 | 0 |
| 2022-02-23 | $22.92 | $28.20 | 2,000 |
| 2022-02-22 | $23.06 | $28.38 | 0 |
| 2022-02-18 | $23.06 | $28.38 | 2,000 |
| 2022-02-17 | $23.74 | $29.21 | 0 |
| 2022-02-16 | $23.74 | $29.21 | 0 |
| 2022-02-15 | $23.74 | $29.21 | 0 |
| 2022-02-14 | $23.74 | $29.21 | 0 |
| 2022-02-11 | $23.74 | $28.76 | 100 |
| 2022-02-10 | $23.74 | $28.76 | 0 |
| 2022-02-09 | $23.74 | $28.76 | 0 |
| 2022-02-08 | $23.74 | $28.76 | 0 |
| 2022-02-07 | $23.74 | $28.76 | 0 |
| 2022-02-04 | $23.74 | $28.76 | 2,100 |
| 2022-02-03 | $23.91 | $28.96 | 0 |
| 2022-02-02 | $23.91 | $28.96 | 0 |
| 2022-02-01 | $23.91 | $28.96 | 0 |
| 2022-01-31 | $23.91 | $28.96 | 6,200 |
| 2022-01-28 | $23.75 | $28.77 | 5,495 |
| 2022-01-27 | $23.90 | $28.95 | 0 |
| 2022-01-26 | $23.90 | $28.95 | 200 |
| 2022-01-25 | $23.90 | $28.95 | 200 |
| 2022-01-24 | $23.90 | $28.94 | 5,000 |
| 2022-01-21 | $23.99 | $29.05 | 1,900 |
| 2022-01-20 | $23.95 | $29.01 | 0 |
| 2022-01-19 | $23.95 | $29.01 | 125 |
| 2022-01-18 | $24.00 | $29.07 | 2,128 |
| 2022-01-14 | $24.00 | $29.07 | 305 |
| 2022-01-13 | $24.00 | $29.07 | 500 |
| 2022-01-12 | $23.23 | $28.14 | 0 |
| 2022-01-11 | $23.23 | $28.14 | 0 |
| 2022-01-10 | $23.23 | $28.14 | 0 |
| 2022-01-07 | $23.23 | $28.14 | 0 |
| 2022-01-06 | $23.23 | $28.14 | 0 |
| 2022-01-05 | $23.23 | $28.14 | 0 |
| 2022-01-04 | $23.23 | $28.14 | 0 |
| 2022-01-03 | $23.23 | $28.14 | 0 |