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
- 2010-02-22 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 | $22.39 | $23.78 | 100 |
| 2022-12-29 | $21.98 | $23.35 | 800 |
| 2022-12-28 | $21.26 | $22.58 | 0 |
| 2022-12-27 | $21.26 | $22.58 | 900 |
| 2022-12-23 | $21.56 | $22.90 | 0 |
| 2022-12-22 | $21.56 | $22.90 | 0 |
| 2022-12-21 | $21.56 | $22.90 | 400 |
| 2022-12-20 | $23.14 | $24.58 | 0 |
| 2022-12-19 | $23.14 | $24.58 | 1,800 |
| 2022-12-16 | $22.50 | $23.90 | 100 |
| 2022-12-15 | $24.39 | $25.91 | 100 |
| 2022-12-14 | $24.39 | $25.91 | 5,700 |
| 2022-12-13 | $23.00 | $24.43 | 0 |
| 2022-12-12 | $23.00 | $24.43 | 7,600 |
| 2022-12-09 | $22.85 | $24.27 | 0 |
| 2022-12-08 | $22.85 | $24.27 | 0 |
| 2022-12-07 | $22.85 | $24.27 | 0 |
| 2022-12-06 | $22.85 | $24.27 | 0 |
| 2022-12-05 | $22.85 | $24.27 | 0 |
| 2022-12-02 | $22.85 | $24.27 | 0 |
| 2022-12-01 | $22.85 | $24.27 | 0 |
| 2022-11-30 | $22.85 | $24.27 | 300 |
| 2022-11-29 | $22.36 | $23.75 | 200 |
| 2022-11-28 | $22.37 | $23.76 | 0 |
| 2022-11-25 | $22.37 | $23.76 | 0 |
| 2022-11-23 | $22.37 | $23.76 | 0 |
| 2022-11-22 | $22.37 | $23.76 | 0 |
| 2022-11-21 | $22.37 | $23.76 | 0 |
| 2022-11-18 | $22.37 | $23.76 | 0 |
| 2022-11-17 | $22.37 | $23.76 | 300 |
| 2022-11-16 | $21.65 | $23.00 | 0 |
| 2022-11-15 | $21.65 | $23.00 | 0 |
| 2022-11-14 | $21.65 | $23.00 | 100 |
| 2022-11-11 | $21.65 | $23.00 | 500 |
| 2022-11-10 | $22.47 | $23.87 | 700 |
| 2022-11-09 | $21.94 | $23.30 | 600 |
| 2022-11-08 | $21.12 | $22.43 | 7,900 |
| 2022-11-07 | $21.50 | $22.84 | 200 |
| 2022-11-04 | $21.13 | $22.44 | 0 |
| 2022-11-03 | $21.13 | $22.44 | 0 |
| 2022-11-02 | $21.13 | $22.44 | 0 |
| 2022-11-01 | $21.13 | $22.44 | 0 |
| 2022-10-31 | $21.13 | $22.44 | 0 |
| 2022-10-28 | $21.13 | $22.44 | 0 |
| 2022-10-27 | $21.13 | $22.44 | 0 |
| 2022-10-26 | $21.13 | $22.44 | 0 |
| 2022-10-25 | $21.13 | $22.44 | 300 |
| 2022-10-24 | $21.13 | $22.44 | 100 |
| 2022-10-21 | $20.61 | $21.89 | 0 |
| 2022-10-20 | $20.61 | $21.89 | 0 |
| 2022-10-19 | $20.61 | $21.89 | 0 |
| 2022-10-18 | $20.61 | $21.89 | 2,100 |
| 2022-10-17 | $18.60 | $19.76 | 0 |
| 2022-10-14 | $18.60 | $19.76 | 1,200 |
| 2022-10-13 | $19.25 | $20.45 | 0 |
| 2022-10-12 | $19.25 | $20.45 | 200 |
| 2022-10-11 | $21.05 | $22.36 | 0 |
| 2022-10-10 | $21.05 | $22.36 | 0 |
| 2022-10-07 | $21.05 | $22.36 | 0 |
| 2022-10-06 | $21.05 | $22.36 | 0 |
| 2022-10-05 | $21.05 | $22.36 | 0 |
| 2022-10-04 | $21.05 | $22.36 | 0 |
| 2022-10-03 | $21.05 | $22.36 | 600 |
| 2022-09-30 | $19.79 | $21.02 | 300 |
| 2022-09-29 | $21.42 | $22.75 | 1,000 |
| 2022-09-28 | $21.26 | $22.58 | 0 |
| 2022-09-27 | $21.26 | $22.58 | 100 |
| 2022-09-26 | $21.36 | $22.69 | 100 |
| 2022-09-23 | $23.04 | $24.47 | 500 |
| 2022-09-22 | $23.95 | $25.44 | 0 |
| 2022-09-21 | $23.95 | $25.44 | 0 |
| 2022-09-20 | $23.95 | $25.44 | 0 |
| 2022-09-19 | $23.95 | $25.44 | 500 |
| 2022-09-16 | $25.41 | $26.99 | 700 |
| 2022-09-15 | $26.45 | $28.10 | 0 |
| 2022-09-14 | $26.45 | $28.10 | 0 |
| 2022-09-13 | $26.45 | $28.10 | 0 |
| 2022-09-12 | $26.45 | $28.10 | 0 |
| 2022-09-09 | $26.45 | $28.10 | 2,200 |
| 2022-09-08 | $26.10 | $27.72 | 600 |
| 2022-09-07 | $24.70 | $26.24 | 700 |
| 2022-09-06 | $24.70 | $26.24 | 0 |
| 2022-09-02 | $24.70 | $26.24 | 0 |
| 2022-09-01 | $24.70 | $26.24 | 900 |
| 2022-08-31 | $26.35 | $27.99 | 0 |
| 2022-08-30 | $26.35 | $27.99 | 0 |
| 2022-08-29 | $26.35 | $27.99 | 0 |
| 2022-08-26 | $26.35 | $27.99 | 0 |
| 2022-08-25 | $26.35 | $27.99 | 0 |
| 2022-08-24 | $26.35 | $27.99 | 0 |
| 2022-08-23 | $26.35 | $27.99 | 0 |
| 2022-08-22 | $26.35 | $27.99 | 300 |
| 2022-08-19 | $25.78 | $27.38 | 1,600 |
| 2022-08-18 | $26.17 | $27.80 | 0 |
| 2022-08-17 | $26.17 | $27.80 | 0 |
| 2022-08-16 | $26.17 | $27.80 | 0 |
| 2022-08-15 | $26.17 | $27.80 | 0 |
| 2022-08-12 | $26.17 | $27.80 | 2,800 |
| 2022-08-11 | $26.79 | $28.46 | 0 |
| 2022-08-10 | $26.79 | $28.46 | 0 |
| 2022-08-09 | $26.79 | $28.46 | 2,500 |
| 2022-08-08 | $26.38 | $28.02 | 0 |
| 2022-08-05 | $26.38 | $28.02 | 0 |
| 2022-08-04 | $26.38 | $28.02 | 0 |
| 2022-08-03 | $26.38 | $28.02 | 0 |
| 2022-08-02 | $26.38 | $28.02 | 100 |
| 2022-08-01 | $26.38 | $28.02 | 200 |
| 2022-07-29 | $25.00 | $26.55 | 600 |
| 2022-07-28 | $24.50 | $26.02 | 0 |
| 2022-07-27 | $24.50 | $26.02 | 4,200 |
| 2022-07-26 | $25.50 | $27.09 | 4,000 |
| 2022-07-25 | $24.51 | $26.03 | 0 |
| 2022-07-22 | $24.51 | $26.03 | 700 |
| 2022-07-21 | $24.55 | $26.08 | 100 |
| 2022-07-20 | $25.10 | $26.66 | 0 |
| 2022-07-19 | $25.10 | $26.66 | 0 |
| 2022-07-18 | $25.10 | $26.66 | 1,700 |
| 2022-07-15 | $23.32 | $24.77 | 0 |
| 2022-07-14 | $23.32 | $24.77 | 0 |
| 2022-07-13 | $23.32 | $24.77 | 0 |
| 2022-07-12 | $23.32 | $24.77 | 0 |
| 2022-07-11 | $23.32 | $24.77 | 0 |
| 2022-07-08 | $23.32 | $24.77 | 0 |
| 2022-07-07 | $23.32 | $24.77 | 0 |
| 2022-07-06 | $23.32 | $24.77 | 0 |
| 2022-07-05 | $23.32 | $24.77 | 0 |
| 2022-07-01 | $23.32 | $24.77 | 0 |
| 2022-06-30 | $23.32 | $24.77 | 0 |
| 2022-06-29 | $23.32 | $24.77 | 0 |
| 2022-06-28 | $23.32 | $24.77 | 0 |
| 2022-06-27 | $23.32 | $24.77 | 0 |
| 2022-06-24 | $23.32 | $24.77 | 0 |
| 2022-06-23 | $23.32 | $24.77 | 1,800 |
| 2022-06-22 | $24.00 | $25.49 | 0 |
| 2022-06-21 | $24.00 | $25.49 | 1,200 |
| 2022-06-17 | $22.40 | $23.79 | 0 |
| 2022-06-16 | $22.40 | $23.79 | 2,100 |
| 2022-06-15 | $22.53 | $23.93 | 400 |
| 2022-06-14 | $22.92 | $24.35 | 300 |
| 2022-06-13 | $24.98 | $26.53 | 69,700 |
| 2022-06-10 | $24.98 | $26.53 | 4,200 |
| 2022-06-09 | $25.51 | $27.10 | 8,500 |
| 2022-06-08 | $24.67 | $26.20 | 0 |
| 2022-06-07 | $24.67 | $26.20 | 0 |
| 2022-06-06 | $24.67 | $26.20 | 0 |
| 2022-06-03 | $24.67 | $26.20 | 0 |
| 2022-06-02 | $24.67 | $26.20 | 0 |
| 2022-06-01 | $24.67 | $26.20 | 0 |
| 2022-05-31 | $24.67 | $26.20 | 0 |
| 2022-05-27 | $24.67 | $26.20 | 0 |
| 2022-05-26 | $24.67 | $26.20 | 200 |
| 2022-05-25 | $24.50 | $26.02 | 0 |
| 2022-05-24 | $24.50 | $26.02 | 400 |
| 2022-05-23 | $20.90 | $22.20 | 0 |
| 2022-05-20 | $20.90 | $22.20 | 0 |
| 2022-05-19 | $20.90 | $22.20 | 0 |
| 2022-05-18 | $20.90 | $22.20 | 200 |
| 2022-05-17 | $21.75 | $23.10 | 0 |
| 2022-05-16 | $21.75 | $23.10 | 0 |
| 2022-05-13 | $21.75 | $23.10 | 0 |
| 2022-05-12 | $21.75 | $23.10 | 0 |
| 2022-05-11 | $21.75 | $23.10 | 0 |
| 2022-05-10 | $21.75 | $23.10 | 0 |
| 2022-05-09 | $21.75 | $23.10 | 0 |
| 2022-05-06 | $21.75 | $23.10 | 0 |
| 2022-05-05 | $21.75 | $23.10 | 3,900 |
| 2022-05-04 | $24.41 | $25.93 | 0 |
| 2022-05-03 | $24.41 | $25.93 | 0 |
| 2022-05-02 | $24.41 | $25.93 | 0 |
| 2022-04-29 | $24.41 | $25.93 | 0 |
| 2022-04-28 | $24.41 | $25.93 | 0 |
| 2022-04-27 | $24.41 | $25.93 | 0 |
| 2022-04-26 | $24.41 | $25.83 | 100 |
| 2022-04-25 | $24.24 | $25.65 | 0 |
| 2022-04-22 | $24.24 | $25.65 | 0 |
| 2022-04-21 | $24.24 | $25.65 | 0 |
| 2022-04-20 | $24.24 | $25.65 | 0 |
| 2022-04-19 | $24.24 | $25.65 | 0 |
| 2022-04-18 | $24.24 | $25.65 | 0 |
| 2022-04-14 | $24.24 | $25.65 | 0 |
| 2022-04-13 | $24.24 | $25.65 | 300 |
| 2022-04-12 | $25.90 | $27.40 | 0 |
| 2022-04-11 | $25.90 | $27.40 | 100 |
| 2022-04-08 | $25.90 | $27.40 | 0 |
| 2022-04-07 | $25.90 | $27.40 | 0 |
| 2022-04-06 | $25.90 | $27.40 | 25,100 |
| 2022-04-05 | $26.44 | $27.97 | 200 |
| 2022-04-04 | $25.20 | $26.66 | 1,000 |
| 2022-04-01 | $26.00 | $27.51 | 0 |
| 2022-03-31 | $26.00 | $27.51 | 500 |
| 2022-03-30 | $24.86 | $26.30 | 200 |
| 2022-03-29 | $23.40 | $24.76 | 0 |
| 2022-03-28 | $23.40 | $24.76 | 0 |
| 2022-03-25 | $23.40 | $24.76 | 0 |
| 2022-03-24 | $23.40 | $24.76 | 0 |
| 2022-03-23 | $23.40 | $24.76 | 0 |
| 2022-03-22 | $23.40 | $24.76 | 100 |
| 2022-03-21 | $23.40 | $24.76 | 50,000 |
| 2022-03-18 | $23.40 | $24.76 | 0 |
| 2022-03-17 | $23.40 | $24.76 | 0 |
| 2022-03-16 | $23.40 | $24.76 | 0 |
| 2022-03-15 | $23.40 | $24.76 | 0 |
| 2022-03-14 | $23.40 | $24.76 | 100 |
| 2022-03-11 | $23.40 | $24.76 | 0 |
| 2022-03-10 | $23.40 | $24.76 | 0 |
| 2022-03-09 | $23.40 | $24.76 | 0 |
| 2022-03-08 | $23.40 | $24.76 | 0 |
| 2022-03-07 | $23.40 | $24.76 | 0 |
| 2022-03-04 | $23.40 | $24.76 | 0 |
| 2022-03-03 | $23.40 | $24.76 | 0 |
| 2022-03-02 | $23.40 | $24.76 | 1,600 |
| 2022-03-01 | $24.48 | $25.90 | 300 |
| 2022-02-28 | $20.66 | $21.86 | 0 |
| 2022-02-25 | $20.66 | $21.86 | 0 |
| 2022-02-24 | $20.66 | $21.86 | 0 |
| 2022-02-23 | $20.66 | $21.86 | 0 |
| 2022-02-22 | $20.66 | $21.86 | 0 |
| 2022-02-18 | $20.66 | $21.86 | 0 |
| 2022-02-17 | $20.66 | $21.86 | 0 |
| 2022-02-16 | $20.66 | $21.86 | 100 |
| 2022-02-15 | $20.66 | $21.86 | 400 |
| 2022-02-14 | $19.20 | $20.31 | 0 |
| 2022-02-11 | $19.20 | $20.31 | 200 |
| 2022-02-10 | $20.80 | $22.01 | 0 |
| 2022-02-09 | $20.80 | $22.01 | 0 |
| 2022-02-08 | $20.80 | $22.01 | 0 |
| 2022-02-07 | $20.80 | $22.01 | 100 |
| 2022-02-04 | $20.82 | $22.03 | 0 |
| 2022-02-03 | $20.82 | $22.03 | 0 |
| 2022-02-02 | $20.82 | $22.03 | 0 |
| 2022-02-01 | $20.82 | $22.03 | 0 |
| 2022-01-31 | $20.82 | $22.03 | 300 |
| 2022-01-28 | $20.29 | $21.47 | 100 |
| 2022-01-27 | $20.65 | $21.85 | 1,200 |
| 2022-01-26 | $22.50 | $23.81 | 0 |
| 2022-01-25 | $22.50 | $23.81 | 0 |
| 2022-01-24 | $22.50 | $23.81 | 0 |
| 2022-01-21 | $22.50 | $23.81 | 0 |
| 2022-01-20 | $22.50 | $23.81 | 0 |
| 2022-01-19 | $22.50 | $23.81 | 0 |
| 2022-01-18 | $22.50 | $23.81 | 1,000 |
| 2022-01-14 | $22.50 | $23.81 | 0 |
| 2022-01-13 | $22.50 | $23.81 | 0 |
| 2022-01-12 | $22.50 | $23.81 | 0 |
| 2022-01-11 | $22.50 | $23.81 | 0 |
| 2022-01-10 | $22.50 | $23.81 | 0 |
| 2022-01-07 | $22.50 | $23.81 | 0 |
| 2022-01-06 | $22.50 | $23.81 | 200 |
| 2022-01-05 | $23.04 | $24.38 | 500 |
| 2022-01-04 | $25.47 | $26.95 | 0 |
| 2022-01-03 | $25.47 | $26.95 | 600 |