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
- 2009-02-13 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 | $24.91 | $32.67 | 18,200 |
| 2022-12-29 | $24.92 | $32.68 | 0 |
| 2022-12-28 | $24.92 | $32.68 | 1,000 |
| 2022-12-27 | $24.92 | $32.68 | 0 |
| 2022-12-23 | $24.92 | $32.68 | 0 |
| 2022-12-22 | $24.92 | $32.68 | 0 |
| 2022-12-21 | $24.92 | $32.68 | 700 |
| 2022-12-20 | $23.25 | $30.49 | 0 |
| 2022-12-19 | $23.25 | $30.49 | 0 |
| 2022-12-16 | $23.25 | $30.49 | 1,300 |
| 2022-12-15 | $25.81 | $33.85 | 0 |
| 2022-12-14 | $25.81 | $33.85 | 0 |
| 2022-12-13 | $25.81 | $33.85 | 1,600 |
| 2022-12-12 | $25.32 | $33.20 | 0 |
| 2022-12-09 | $25.32 | $33.20 | 500 |
| 2022-12-08 | $25.14 | $32.97 | 200 |
| 2022-12-07 | $24.03 | $31.51 | 100 |
| 2022-12-06 | $23.82 | $31.24 | 500 |
| 2022-12-05 | $24.37 | $31.96 | 8,600 |
| 2022-12-02 | $25.40 | $33.31 | 0 |
| 2022-12-01 | $25.40 | $33.31 | 0 |
| 2022-11-30 | $25.40 | $33.31 | 6,200 |
| 2022-11-29 | $24.66 | $32.34 | 1,000 |
| 2022-11-28 | $24.38 | $31.97 | 1,000 |
| 2022-11-25 | $24.26 | $31.81 | 400 |
| 2022-11-23 | $23.70 | $31.08 | 0 |
| 2022-11-22 | $23.70 | $30.85 | 0 |
| 2022-11-21 | $23.70 | $30.85 | 100 |
| 2022-11-18 | $23.44 | $30.51 | 100 |
| 2022-11-17 | $23.20 | $30.20 | 100 |
| 2022-11-16 | $23.82 | $31.00 | 400 |
| 2022-11-15 | $24.14 | $31.42 | 1,700 |
| 2022-11-14 | $24.48 | $31.86 | 100 |
| 2022-11-11 | $24.83 | $32.32 | 9,800 |
| 2022-11-10 | $24.57 | $31.98 | 3,200 |
| 2022-11-09 | $22.29 | $29.01 | 0 |
| 2022-11-08 | $22.29 | $29.01 | 0 |
| 2022-11-07 | $22.29 | $29.01 | 500 |
| 2022-11-04 | $20.23 | $26.33 | 0 |
| 2022-11-03 | $20.23 | $26.33 | 1,700 |
| 2022-11-02 | $20.85 | $27.14 | 0 |
| 2022-11-01 | $20.85 | $27.14 | 1,700 |
| 2022-10-31 | $20.84 | $27.12 | 0 |
| 2022-10-28 | $20.84 | $27.12 | 500 |
| 2022-10-27 | $19.79 | $25.76 | 0 |
| 2022-10-26 | $19.79 | $25.76 | 0 |
| 2022-10-25 | $19.79 | $25.76 | 200 |
| 2022-10-24 | $19.05 | $24.79 | 100 |
| 2022-10-21 | $18.32 | $23.84 | 0 |
| 2022-10-20 | $18.32 | $23.84 | 200 |
| 2022-10-19 | $18.68 | $24.31 | 1,400 |
| 2022-10-18 | $18.68 | $24.31 | 0 |
| 2022-10-17 | $18.68 | $24.31 | 1,800 |
| 2022-10-14 | $18.34 | $23.87 | 2,000 |
| 2022-10-13 | $18.56 | $24.16 | 2,100 |
| 2022-10-12 | $18.01 | $23.44 | 0 |
| 2022-10-11 | $18.01 | $23.44 | 1,100 |
| 2022-10-10 | $18.21 | $23.70 | 0 |
| 2022-10-07 | $18.21 | $23.70 | 900 |
| 2022-10-06 | $18.85 | $24.53 | 0 |
| 2022-10-05 | $18.85 | $24.53 | 2,800 |
| 2022-10-04 | $19.31 | $25.13 | 1,500 |
| 2022-10-03 | $18.57 | $24.17 | 500 |
| 2022-09-30 | $17.90 | $23.30 | 0 |
| 2022-09-29 | $17.90 | $23.30 | 500 |
| 2022-09-28 | $17.98 | $23.40 | 4,800 |
| 2022-09-27 | $17.18 | $22.36 | 13,500 |
| 2022-09-26 | $17.11 | $22.27 | 3,000 |
| 2022-09-23 | $17.48 | $22.75 | 900 |
| 2022-09-22 | $19.33 | $25.16 | 0 |
| 2022-09-21 | $19.33 | $25.16 | 500 |
| 2022-09-20 | $19.52 | $25.41 | 300 |
| 2022-09-19 | $20.19 | $26.28 | 3,800 |
| 2022-09-16 | $19.66 | $25.59 | 2,300 |
| 2022-09-15 | $21.86 | $28.45 | 0 |
| 2022-09-14 | $21.86 | $28.45 | 0 |
| 2022-09-13 | $21.86 | $28.45 | 0 |
| 2022-09-12 | $21.86 | $28.45 | 300 |
| 2022-09-09 | $21.62 | $28.14 | 300 |
| 2022-09-08 | $20.50 | $26.68 | 1,500 |
| 2022-09-07 | $19.98 | $26.01 | 200 |
| 2022-09-06 | $20.83 | $27.11 | 3,900 |
| 2022-09-02 | $20.73 | $26.98 | 100 |
| 2022-09-01 | $20.67 | $26.90 | 400 |
| 2022-08-31 | $21.49 | $27.97 | 8,300 |
| 2022-08-30 | $21.22 | $27.62 | 1,100 |
| 2022-08-29 | $22.05 | $28.70 | 0 |
| 2022-08-26 | $22.05 | $28.70 | 300 |
| 2022-08-25 | $21.39 | $27.84 | 0 |
| 2022-08-24 | $21.39 | $27.84 | 0 |
| 2022-08-23 | $21.39 | $27.84 | 1,000 |
| 2022-08-22 | $21.05 | $27.40 | 2,800 |
| 2022-08-19 | $21.16 | $27.54 | 1,100 |
| 2022-08-18 | $21.70 | $28.24 | 900 |
| 2022-08-17 | $21.21 | $27.61 | 700 |
| 2022-08-16 | $21.77 | $28.10 | 2,500 |
| 2022-08-15 | $22.80 | $29.42 | 0 |
| 2022-08-12 | $22.80 | $29.42 | 0 |
| 2022-08-11 | $22.80 | $29.42 | 100 |
| 2022-08-10 | $22.80 | $29.42 | 800 |
| 2022-08-09 | $21.99 | $28.38 | 2,600 |
| 2022-08-08 | $22.36 | $28.86 | 300 |
| 2022-08-05 | $21.48 | $27.72 | 1,800 |
| 2022-08-04 | $22.30 | $28.78 | 1,000 |
| 2022-08-03 | $23.29 | $30.06 | 1,400 |
| 2022-08-02 | $21.69 | $27.99 | 0 |
| 2022-08-01 | $21.69 | $27.99 | 0 |
| 2022-07-29 | $21.69 | $27.99 | 2,200 |
| 2022-07-28 | $20.56 | $26.53 | 0 |
| 2022-07-27 | $20.56 | $26.53 | 3,800 |
| 2022-07-26 | $20.66 | $26.66 | 600 |
| 2022-07-25 | $21.00 | $27.10 | 100 |
| 2022-07-22 | $21.13 | $27.27 | 2,100 |
| 2022-07-21 | $20.78 | $26.82 | 800 |
| 2022-07-20 | $19.99 | $25.80 | 0 |
| 2022-07-19 | $19.99 | $25.80 | 2,600 |
| 2022-07-18 | $18.88 | $24.37 | 2,600 |
| 2022-07-15 | $18.88 | $24.37 | 0 |
| 2022-07-14 | $18.88 | $24.37 | 100 |
| 2022-07-13 | $19.00 | $24.52 | 1,600 |
| 2022-07-12 | $19.80 | $25.55 | 0 |
| 2022-07-11 | $19.80 | $25.55 | 3,400 |
| 2022-07-08 | $20.48 | $26.43 | 100 |
| 2022-07-07 | $20.52 | $26.48 | 1,400 |
| 2022-07-06 | $19.50 | $25.17 | 300 |
| 2022-07-05 | $19.43 | $25.08 | 5,400 |
| 2022-07-01 | $21.00 | $27.10 | 0 |
| 2022-06-30 | $21.00 | $27.10 | 2,900 |
| 2022-06-29 | $21.07 | $27.19 | 700 |
| 2022-06-28 | $21.32 | $27.51 | 2,600 |
| 2022-06-27 | $21.61 | $27.89 | 500 |
| 2022-06-24 | $21.13 | $27.27 | 6,500 |
| 2022-06-23 | $19.87 | $25.64 | 7,700 |
| 2022-06-22 | $20.80 | $26.84 | 1,200 |
| 2022-06-21 | $22.81 | $29.44 | 1,700 |
| 2022-06-17 | $22.08 | $28.50 | 10,000 |
| 2022-06-16 | $23.59 | $30.44 | 100 |
| 2022-06-15 | $24.84 | $32.06 | 700 |
| 2022-06-14 | $24.66 | $31.83 | 0 |
| 2022-06-13 | $24.66 | $31.83 | 400 |
| 2022-06-10 | $25.72 | $33.19 | 900 |
| 2022-06-09 | $27.13 | $35.01 | 100 |
| 2022-06-08 | $27.23 | $35.14 | 400 |
| 2022-06-07 | $27.25 | $35.17 | 1,800 |
| 2022-06-06 | $27.08 | $34.95 | 500 |
| 2022-06-03 | $27.01 | $34.86 | 100 |
| 2022-06-02 | $27.29 | $35.22 | 500 |
| 2022-06-01 | $26.77 | $34.55 | 4,200 |
| 2022-05-31 | $26.63 | $34.37 | 9,900 |
| 2022-05-27 | $26.63 | $34.37 | 4,000 |
| 2022-05-26 | $25.72 | $33.19 | 500 |
| 2022-05-25 | $25.55 | $32.97 | 5,500 |
| 2022-05-24 | $25.53 | $32.71 | 7,100 |
| 2022-05-23 | $25.85 | $33.12 | 0 |
| 2022-05-20 | $25.85 | $33.12 | 0 |
| 2022-05-19 | $25.85 | $33.12 | 400 |
| 2022-05-18 | $25.56 | $32.75 | 300 |
| 2022-05-17 | $26.53 | $33.99 | 500 |
| 2022-05-16 | $25.48 | $32.65 | 900 |
| 2022-05-13 | $26.01 | $33.33 | 0 |
| 2022-05-12 | $26.01 | $33.33 | 0 |
| 2022-05-11 | $26.01 | $33.33 | 1,000 |
| 2022-05-10 | $26.05 | $33.38 | 8,200 |
| 2022-05-09 | $26.98 | $34.57 | 900 |
| 2022-05-06 | $28.24 | $36.18 | 1,200 |
| 2022-05-05 | $29.04 | $37.21 | 100 |
| 2022-05-04 | $29.01 | $37.17 | 2,900 |
| 2022-05-03 | $27.91 | $35.76 | 0 |
| 2022-05-02 | $27.91 | $35.76 | 4,300 |
| 2022-04-29 | $28.16 | $36.08 | 1,300 |
| 2022-04-28 | $28.91 | $37.04 | 200 |
| 2022-04-27 | $28.16 | $36.08 | 2,000 |
| 2022-04-26 | $28.00 | $35.88 | 0 |
| 2022-04-25 | $28.00 | $35.88 | 500 |
| 2022-04-22 | $28.51 | $36.53 | 700 |
| 2022-04-21 | $31.20 | $39.98 | 100 |
| 2022-04-20 | $31.99 | $40.99 | 800 |
| 2022-04-19 | $30.91 | $39.60 | 200 |
| 2022-04-18 | $30.50 | $39.08 | 300 |
| 2022-04-14 | $30.06 | $38.51 | 1,300 |
| 2022-04-13 | $30.50 | $39.08 | 900 |
| 2022-04-12 | $29.40 | $37.67 | 1,200 |
| 2022-04-11 | $29.37 | $37.63 | 0 |
| 2022-04-08 | $29.37 | $37.63 | 800 |
| 2022-04-07 | $29.23 | $37.45 | 900 |
| 2022-04-06 | $29.07 | $37.25 | 1,300 |
| 2022-04-05 | $29.99 | $38.42 | 3,600 |
| 2022-04-04 | $30.42 | $38.98 | 7,400 |
| 2022-04-01 | $29.72 | $38.08 | 3,200 |
| 2022-03-31 | $30.12 | $38.59 | 900 |
| 2022-03-30 | $30.63 | $39.24 | 500 |
| 2022-03-29 | $30.36 | $38.90 | 3,700 |
| 2022-03-28 | $30.28 | $38.80 | 100 |
| 2022-03-25 | $30.50 | $39.08 | 1,500 |
| 2022-03-24 | $31.01 | $39.73 | 2,000 |
| 2022-03-23 | $31.62 | $40.51 | 1,900 |
| 2022-03-22 | $31.34 | $40.15 | 600 |
| 2022-03-21 | $31.64 | $40.54 | 800 |
| 2022-03-18 | $31.45 | $40.30 | 4,100 |
| 2022-03-17 | $30.71 | $39.35 | 300 |
| 2022-03-16 | $29.73 | $38.09 | 500 |
| 2022-03-15 | $29.23 | $37.45 | 600 |
| 2022-03-14 | $28.97 | $37.12 | 300 |
| 2022-03-11 | $29.50 | $37.80 | 700 |
| 2022-03-10 | $29.00 | $37.16 | 400 |
| 2022-03-09 | $28.59 | $36.63 | 2,100 |
| 2022-03-08 | $28.02 | $35.90 | 1,100 |
| 2022-03-07 | $29.27 | $37.50 | 4,600 |
| 2022-03-04 | $28.78 | $36.87 | 1,500 |
| 2022-03-03 | $30.08 | $38.54 | 1,800 |
| 2022-03-02 | $29.50 | $37.80 | 1,300 |
| 2022-03-01 | $29.02 | $37.18 | 0 |
| 2022-02-28 | $29.02 | $37.18 | 2,100 |
| 2022-02-25 | $28.82 | $36.93 | 200 |
| 2022-02-24 | $28.34 | $36.31 | 900 |
| 2022-02-23 | $29.25 | $37.48 | 200 |
| 2022-02-22 | $29.55 | $37.64 | 1,000 |
| 2022-02-18 | $29.42 | $37.47 | 1,200 |
| 2022-02-17 | $30.61 | $38.99 | 1,500 |
| 2022-02-16 | $30.05 | $38.27 | 1,100 |
| 2022-02-15 | $29.85 | $38.02 | 1,200 |
| 2022-02-14 | $29.49 | $37.56 | 1,200 |
| 2022-02-11 | $29.55 | $37.64 | 4,300 |
| 2022-02-10 | $30.11 | $38.35 | 3,700 |
| 2022-02-09 | $29.17 | $37.15 | 600 |
| 2022-02-08 | $27.84 | $35.46 | 3,400 |
| 2022-02-07 | $27.40 | $34.90 | 5,400 |
| 2022-02-04 | $27.17 | $34.60 | 1,900 |
| 2022-02-03 | $27.10 | $34.52 | 1,000 |
| 2022-02-02 | $27.72 | $35.30 | 6,300 |
| 2022-02-01 | $27.91 | $35.55 | 2,000 |
| 2022-01-31 | $27.95 | $35.60 | 5,700 |
| 2022-01-28 | $28.02 | $35.69 | 15,400 |
| 2022-01-27 | $26.58 | $33.85 | 900 |
| 2022-01-26 | $26.75 | $34.07 | 800 |
| 2022-01-25 | $26.89 | $34.25 | 300 |
| 2022-01-24 | $27.29 | $34.76 | 800 |
| 2022-01-21 | $27.56 | $35.10 | 1,800 |
| 2022-01-20 | $28.13 | $35.83 | 1,400 |
| 2022-01-19 | $28.05 | $35.73 | 1,400 |
| 2022-01-18 | $27.72 | $35.30 | 2,200 |
| 2022-01-14 | $27.10 | $34.52 | 900 |
| 2022-01-13 | $26.98 | $34.36 | 1,300 |
| 2022-01-12 | $26.59 | $33.87 | 200 |
| 2022-01-11 | $25.70 | $32.73 | 900 |
| 2022-01-10 | $25.03 | $31.88 | 3,000 |
| 2022-01-07 | $25.51 | $32.49 | 1,700 |
| 2022-01-06 | $25.41 | $32.36 | 3,200 |
| 2022-01-05 | $24.86 | $31.66 | 12,100 |
| 2022-01-04 | $25.25 | $32.16 | 0 |
| 2022-01-03 | $25.25 | $32.16 | 0 |