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
- 2013-08-12 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 | $19.26 | $26.41 | 0 |
| 2022-12-29 | $19.26 | $26.41 | 100 |
| 2022-12-28 | $19.20 | $26.34 | 18,335 |
| 2022-12-27 | $18.32 | $25.12 | 0 |
| 2022-12-23 | $18.32 | $25.12 | 0 |
| 2022-12-22 | $18.32 | $25.12 | 500 |
| 2022-12-21 | $18.49 | $25.36 | 884 |
| 2022-12-20 | $18.06 | $24.76 | 242 |
| 2022-12-19 | $19.20 | $26.33 | 0 |
| 2022-12-16 | $19.20 | $26.33 | 0 |
| 2022-12-15 | $19.20 | $26.33 | 0 |
| 2022-12-14 | $19.20 | $26.33 | 520 |
| 2022-12-13 | $19.17 | $26.30 | 0 |
| 2022-12-12 | $19.17 | $26.30 | 0 |
| 2022-12-09 | $19.17 | $26.30 | 0 |
| 2022-12-08 | $19.17 | $26.30 | 0 |
| 2022-12-07 | $19.17 | $26.30 | 1,300 |
| 2022-12-06 | $19.20 | $26.32 | 0 |
| 2022-12-05 | $19.20 | $26.32 | 0 |
| 2022-12-02 | $19.20 | $26.32 | 0 |
| 2022-12-01 | $19.20 | $26.32 | 0 |
| 2022-11-30 | $19.20 | $26.32 | 0 |
| 2022-11-29 | $19.20 | $26.32 | 1,422 |
| 2022-11-28 | $19.98 | $27.40 | 0 |
| 2022-11-25 | $19.98 | $27.40 | 0 |
| 2022-11-23 | $19.98 | $27.40 | 0 |
| 2022-11-22 | $19.98 | $27.40 | 100 |
| 2022-11-21 | $19.30 | $26.47 | 0 |
| 2022-11-18 | $19.30 | $26.47 | 0 |
| 2022-11-17 | $19.30 | $26.47 | 0 |
| 2022-11-16 | $19.30 | $26.47 | 0 |
| 2022-11-15 | $19.30 | $26.47 | 0 |
| 2022-11-14 | $19.30 | $26.47 | 0 |
| 2022-11-11 | $19.30 | $26.47 | 0 |
| 2022-11-10 | $19.30 | $26.47 | 13,000 |
| 2022-11-09 | $18.97 | $26.02 | 0 |
| 2022-11-08 | $18.97 | $26.02 | 0 |
| 2022-11-07 | $18.97 | $26.02 | 0 |
| 2022-11-04 | $18.97 | $26.02 | 0 |
| 2022-11-03 | $18.97 | $26.02 | 0 |
| 2022-11-02 | $18.97 | $26.02 | 0 |
| 2022-11-01 | $18.97 | $26.02 | 0 |
| 2022-10-31 | $18.97 | $26.02 | 26,315 |
| 2022-10-28 | $17.77 | $24.37 | 0 |
| 2022-10-27 | $17.77 | $24.37 | 0 |
| 2022-10-26 | $17.77 | $24.37 | 0 |
| 2022-10-25 | $17.77 | $24.37 | 0 |
| 2022-10-24 | $17.77 | $24.37 | 1,300 |
| 2022-10-21 | $18.50 | $25.37 | 500 |
| 2022-10-20 | $18.45 | $25.30 | 0 |
| 2022-10-19 | $18.45 | $25.30 | 0 |
| 2022-10-18 | $18.45 | $25.30 | 627 |
| 2022-10-17 | $16.69 | $22.89 | 0 |
| 2022-10-14 | $16.69 | $22.89 | 0 |
| 2022-10-13 | $16.69 | $22.89 | 0 |
| 2022-10-12 | $16.69 | $22.89 | 0 |
| 2022-10-11 | $16.69 | $22.89 | 0 |
| 2022-10-10 | $16.69 | $22.89 | 0 |
| 2022-10-07 | $16.69 | $22.89 | 0 |
| 2022-10-06 | $16.69 | $22.89 | 0 |
| 2022-10-05 | $16.69 | $22.89 | 200 |
| 2022-10-04 | $17.50 | $24.00 | 0 |
| 2022-10-03 | $17.50 | $24.00 | 0 |
| 2022-09-30 | $17.50 | $24.00 | 0 |
| 2022-09-29 | $17.50 | $24.00 | 0 |
| 2022-09-28 | $17.50 | $24.00 | 0 |
| 2022-09-27 | $17.50 | $24.00 | 0 |
| 2022-09-26 | $17.50 | $24.00 | 0 |
| 2022-09-23 | $17.50 | $24.00 | 1,123 |
| 2022-09-22 | $18.00 | $24.69 | 0 |
| 2022-09-21 | $18.00 | $24.69 | 0 |
| 2022-09-20 | $18.00 | $24.69 | 0 |
| 2022-09-19 | $18.00 | $24.69 | 0 |
| 2022-09-16 | $18.00 | $24.69 | 235 |
| 2022-09-15 | $18.24 | $25.01 | 0 |
| 2022-09-14 | $18.24 | $25.01 | 183 |
| 2022-09-13 | $19.90 | $27.29 | 1,613 |
| 2022-09-12 | $19.90 | $27.29 | 1,527 |
| 2022-09-09 | $18.75 | $25.71 | 0 |
| 2022-09-08 | $18.75 | $25.71 | 0 |
| 2022-09-07 | $18.75 | $25.71 | 0 |
| 2022-09-06 | $18.75 | $25.71 | 0 |
| 2022-09-02 | $18.75 | $25.71 | 0 |
| 2022-09-01 | $18.75 | $25.71 | 225 |
| 2022-08-31 | $18.75 | $25.71 | 248 |
| 2022-08-30 | $19.83 | $27.20 | 0 |
| 2022-08-29 | $19.83 | $27.20 | 270 |
| 2022-08-26 | $18.84 | $25.84 | 0 |
| 2022-08-25 | $18.84 | $25.84 | 0 |
| 2022-08-24 | $18.84 | $25.84 | 180 |
| 2022-08-23 | $18.83 | $25.83 | 0 |
| 2022-08-22 | $18.83 | $25.83 | 337 |
| 2022-08-19 | $20.22 | $27.73 | 0 |
| 2022-08-18 | $20.22 | $27.73 | 0 |
| 2022-08-17 | $20.22 | $27.73 | 414 |
| 2022-08-16 | $21.00 | $28.80 | 0 |
| 2022-08-15 | $21.00 | $28.80 | 0 |
| 2022-08-12 | $21.00 | $28.80 | 150 |
| 2022-08-11 | $20.83 | $28.57 | 0 |
| 2022-08-10 | $20.83 | $28.57 | 0 |
| 2022-08-09 | $20.83 | $28.57 | 229 |
| 2022-08-08 | $20.80 | $28.53 | 0 |
| 2022-08-05 | $20.80 | $28.53 | 785 |
| 2022-08-04 | $21.50 | $29.49 | 0 |
| 2022-08-03 | $21.50 | $29.49 | 0 |
| 2022-08-02 | $21.50 | $29.49 | 465 |
| 2022-08-01 | $21.74 | $29.81 | 501 |
| 2022-07-29 | $20.92 | $28.69 | 133 |
| 2022-07-28 | $20.90 | $28.66 | 0 |
| 2022-07-27 | $20.90 | $28.66 | 0 |
| 2022-07-26 | $20.90 | $28.66 | 0 |
| 2022-07-25 | $20.90 | $28.66 | 0 |
| 2022-07-22 | $20.90 | $28.66 | 0 |
| 2022-07-21 | $20.90 | $28.66 | 0 |
| 2022-07-20 | $20.90 | $28.66 | 152 |
| 2022-07-19 | $20.95 | $28.73 | 5,676 |
| 2022-07-18 | $20.90 | $28.66 | 0 |
| 2022-07-15 | $20.90 | $28.66 | 0 |
| 2022-07-14 | $20.90 | $28.66 | 0 |
| 2022-07-13 | $20.90 | $28.66 | 0 |
| 2022-07-12 | $20.90 | $28.66 | 0 |
| 2022-07-11 | $20.90 | $28.66 | 0 |
| 2022-07-08 | $20.90 | $28.66 | 100 |
| 2022-07-07 | $19.95 | $27.36 | 0 |
| 2022-07-06 | $19.95 | $27.36 | 134 |
| 2022-07-05 | $21.03 | $28.84 | 0 |
| 2022-07-01 | $21.03 | $28.84 | 0 |
| 2022-06-30 | $21.03 | $28.84 | 2,165 |
| 2022-06-29 | $22.17 | $30.40 | 0 |
| 2022-06-28 | $22.17 | $30.40 | 458 |
| 2022-06-27 | $22.25 | $30.51 | 0 |
| 2022-06-24 | $22.25 | $30.51 | 0 |
| 2022-06-23 | $22.25 | $30.51 | 500 |
| 2022-06-22 | $23.00 | $31.54 | 185 |
| 2022-06-21 | $23.36 | $32.04 | 486 |
| 2022-06-17 | $24.47 | $33.56 | 250 |
| 2022-06-16 | $25.52 | $35.00 | 0 |
| 2022-06-15 | $25.52 | $35.00 | 0 |
| 2022-06-14 | $25.52 | $35.00 | 0 |
| 2022-06-13 | $25.52 | $35.00 | 100 |
| 2022-06-10 | $27.50 | $37.71 | 0 |
| 2022-06-09 | $27.50 | $37.71 | 0 |
| 2022-06-08 | $27.50 | $37.71 | 0 |
| 2022-06-07 | $27.50 | $37.71 | 0 |
| 2022-06-06 | $27.50 | $37.71 | 0 |
| 2022-06-03 | $27.50 | $37.71 | 200 |
| 2022-06-02 | $26.49 | $36.32 | 0 |
| 2022-06-01 | $26.49 | $36.32 | 0 |
| 2022-05-31 | $26.49 | $36.32 | 0 |
| 2022-05-27 | $26.49 | $36.32 | 0 |
| 2022-05-26 | $26.49 | $36.32 | 196 |
| 2022-05-25 | $26.05 | $34.12 | 0 |
| 2022-05-24 | $26.05 | $34.12 | 0 |
| 2022-05-23 | $26.05 | $34.12 | 0 |
| 2022-05-20 | $26.05 | $34.12 | 105 |
| 2022-05-19 | $26.00 | $34.06 | 0 |
| 2022-05-18 | $26.00 | $34.06 | 0 |
| 2022-05-17 | $26.00 | $34.06 | 0 |
| 2022-05-16 | $26.00 | $34.06 | 0 |
| 2022-05-13 | $26.00 | $34.06 | 0 |
| 2022-05-12 | $26.00 | $34.06 | 1,199 |
| 2022-05-11 | $27.00 | $35.37 | 1,805 |
| 2022-05-10 | $26.57 | $34.80 | 0 |
| 2022-05-09 | $26.57 | $34.80 | 0 |
| 2022-05-06 | $26.57 | $34.80 | 0 |
| 2022-05-05 | $26.57 | $34.80 | 0 |
| 2022-05-04 | $26.57 | $34.80 | 0 |
| 2022-05-03 | $26.57 | $34.80 | 508 |
| 2022-05-02 | $25.68 | $33.64 | 429 |
| 2022-04-29 | $26.18 | $34.29 | 0 |
| 2022-04-28 | $26.18 | $34.29 | 133 |
| 2022-04-27 | $26.68 | $34.95 | 0 |
| 2022-04-26 | $26.68 | $34.95 | 0 |
| 2022-04-25 | $26.68 | $34.95 | 0 |
| 2022-04-22 | $26.68 | $34.95 | 358 |
| 2022-04-21 | $27.00 | $35.37 | 0 |
| 2022-04-20 | $27.00 | $35.37 | 0 |
| 2022-04-19 | $27.00 | $35.37 | 0 |
| 2022-04-18 | $27.00 | $35.37 | 0 |
| 2022-04-14 | $27.00 | $35.37 | 0 |
| 2022-04-13 | $27.00 | $35.37 | 0 |
| 2022-04-12 | $27.00 | $35.37 | 0 |
| 2022-04-11 | $27.00 | $35.37 | 0 |
| 2022-04-08 | $27.00 | $35.37 | 0 |
| 2022-04-07 | $27.00 | $35.37 | 0 |
| 2022-04-06 | $27.00 | $35.37 | 0 |
| 2022-04-05 | $27.00 | $35.37 | 438 |
| 2022-04-04 | $28.63 | $37.50 | 0 |
| 2022-04-01 | $28.63 | $37.50 | 0 |
| 2022-03-31 | $28.63 | $37.50 | 0 |
| 2022-03-30 | $28.63 | $37.50 | 0 |
| 2022-03-29 | $28.63 | $37.50 | 474 |
| 2022-03-28 | $28.25 | $37.00 | 520 |
| 2022-03-25 | $28.00 | $36.67 | 0 |
| 2022-03-24 | $28.00 | $36.67 | 0 |
| 2022-03-23 | $28.00 | $36.67 | 0 |
| 2022-03-22 | $28.00 | $36.67 | 0 |
| 2022-03-21 | $28.00 | $36.67 | 0 |
| 2022-03-18 | $28.00 | $36.67 | 0 |
| 2022-03-17 | $28.00 | $36.67 | 0 |
| 2022-03-16 | $28.00 | $36.67 | 350 |
| 2022-03-15 | $27.50 | $36.02 | 360 |
| 2022-03-14 | $25.21 | $33.02 | 0 |
| 2022-03-11 | $25.21 | $33.02 | 0 |
| 2022-03-10 | $25.21 | $33.02 | 0 |
| 2022-03-09 | $25.21 | $33.02 | 0 |
| 2022-03-08 | $25.21 | $33.02 | 0 |
| 2022-03-07 | $25.21 | $33.02 | 1,437 |
| 2022-03-04 | $27.25 | $35.69 | 0 |
| 2022-03-03 | $27.25 | $35.69 | 1,160 |
| 2022-03-02 | $31.01 | $40.62 | 0 |
| 2022-03-01 | $31.01 | $40.62 | 0 |
| 2022-02-28 | $31.01 | $40.62 | 0 |
| 2022-02-25 | $31.01 | $40.62 | 0 |
| 2022-02-24 | $31.01 | $40.62 | 200 |
| 2022-02-23 | $31.75 | $41.59 | 515 |
| 2022-02-22 | $31.75 | $41.59 | 171 |
| 2022-02-18 | $33.51 | $43.89 | 0 |
| 2022-02-17 | $33.51 | $43.89 | 0 |
| 2022-02-16 | $33.51 | $43.89 | 260 |
| 2022-02-15 | $32.58 | $42.67 | 0 |
| 2022-02-14 | $32.58 | $42.67 | 0 |
| 2022-02-11 | $32.58 | $42.67 | 200 |
| 2022-02-10 | $31.79 | $41.64 | 0 |
| 2022-02-09 | $31.79 | $41.64 | 0 |
| 2022-02-08 | $31.79 | $41.64 | 0 |
| 2022-02-07 | $31.79 | $41.64 | 0 |
| 2022-02-04 | $31.79 | $41.64 | 0 |
| 2022-02-03 | $31.79 | $41.64 | 0 |
| 2022-02-02 | $31.79 | $41.64 | 0 |
| 2022-02-01 | $31.79 | $41.64 | 342 |
| 2022-01-31 | $31.75 | $41.59 | 0 |
| 2022-01-28 | $31.75 | $41.59 | 0 |
| 2022-01-27 | $31.75 | $41.59 | 0 |
| 2022-01-26 | $31.75 | $41.59 | 0 |
| 2022-01-25 | $31.75 | $41.59 | 0 |
| 2022-01-24 | $31.75 | $41.59 | 200 |
| 2022-01-21 | $33.08 | $43.33 | 0 |
| 2022-01-20 | $33.08 | $43.33 | 0 |
| 2022-01-19 | $33.08 | $43.33 | 0 |
| 2022-01-18 | $33.08 | $43.33 | 285 |
| 2022-01-14 | $31.14 | $40.79 | 0 |
| 2022-01-13 | $31.14 | $40.79 | 0 |
| 2022-01-12 | $31.14 | $40.79 | 0 |
| 2022-01-11 | $31.14 | $40.79 | 0 |
| 2022-01-10 | $31.14 | $40.79 | 0 |
| 2022-01-07 | $31.14 | $40.79 | 0 |
| 2022-01-06 | $31.14 | $40.79 | 0 |
| 2022-01-05 | $31.14 | $40.79 | 0 |
| 2022-01-04 | $31.14 | $40.79 | 0 |
| 2022-01-03 | $31.14 | $40.79 | 0 |