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
- 1999-01-11 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 | $20.29 | $53.62 | 1,600 |
| 2022-12-29 | $19.50 | $51.53 | 6,300 |
| 2022-12-28 | $19.50 | $51.53 | 2,100 |
| 2022-12-27 | $19.75 | $52.19 | 11,300 |
| 2022-12-23 | $20.32 | $53.70 | 5,600 |
| 2022-12-22 | $21.50 | $56.82 | 1,600 |
| 2022-12-21 | $21.34 | $56.40 | 0 |
| 2022-12-20 | $21.34 | $56.40 | 200 |
| 2022-12-19 | $22.00 | $58.14 | 0 |
| 2022-12-16 | $22.00 | $58.14 | 0 |
| 2022-12-15 | $22.00 | $58.14 | 400 |
| 2022-12-14 | $22.50 | $59.46 | 400 |
| 2022-12-13 | $21.32 | $56.34 | 0 |
| 2022-12-12 | $21.32 | $56.34 | 300 |
| 2022-12-09 | $22.50 | $59.46 | 400 |
| 2022-12-08 | $22.30 | $58.93 | 0 |
| 2022-12-07 | $22.30 | $58.93 | 0 |
| 2022-12-06 | $22.30 | $58.19 | 200 |
| 2022-12-05 | $22.40 | $58.45 | 200 |
| 2022-12-02 | $22.50 | $58.72 | 0 |
| 2022-12-01 | $22.50 | $58.72 | 100 |
| 2022-11-30 | $22.70 | $59.24 | 0 |
| 2022-11-29 | $22.70 | $59.24 | 0 |
| 2022-11-28 | $22.70 | $59.24 | 1,500 |
| 2022-11-25 | $22.43 | $58.53 | 200 |
| 2022-11-23 | $22.70 | $59.24 | 500 |
| 2022-11-22 | $22.70 | $59.24 | 300 |
| 2022-11-21 | $22.55 | $58.85 | 400 |
| 2022-11-18 | $22.28 | $58.14 | 0 |
| 2022-11-17 | $22.28 | $58.14 | 0 |
| 2022-11-16 | $22.28 | $58.14 | 200 |
| 2022-11-15 | $22.50 | $58.72 | 500 |
| 2022-11-14 | $22.70 | $59.24 | 100 |
| 2022-11-11 | $22.70 | $59.24 | 0 |
| 2022-11-10 | $22.70 | $59.24 | 0 |
| 2022-11-09 | $22.70 | $59.24 | 0 |
| 2022-11-08 | $22.70 | $59.24 | 0 |
| 2022-11-07 | $22.70 | $59.24 | 400 |
| 2022-11-04 | $22.70 | $59.24 | 800 |
| 2022-11-03 | $21.60 | $56.37 | 100 |
| 2022-11-02 | $22.38 | $58.40 | 500 |
| 2022-11-01 | $21.55 | $56.24 | 500 |
| 2022-10-31 | $21.50 | $56.11 | 100 |
| 2022-10-28 | $21.00 | $54.80 | 700 |
| 2022-10-27 | $21.22 | $55.38 | 300 |
| 2022-10-26 | $22.00 | $57.41 | 100 |
| 2022-10-25 | $22.40 | $58.45 | 0 |
| 2022-10-24 | $22.40 | $58.45 | 800 |
| 2022-10-21 | $22.00 | $57.41 | 0 |
| 2022-10-20 | $22.00 | $57.41 | 0 |
| 2022-10-19 | $22.00 | $57.41 | 100 |
| 2022-10-18 | $22.00 | $57.41 | 300 |
| 2022-10-17 | $21.50 | $56.11 | 300 |
| 2022-10-14 | $21.50 | $56.11 | 400 |
| 2022-10-13 | $21.50 | $56.11 | 300 |
| 2022-10-12 | $20.96 | $54.70 | 100 |
| 2022-10-11 | $20.95 | $54.67 | 0 |
| 2022-10-10 | $20.95 | $54.67 | 100 |
| 2022-10-07 | $20.95 | $54.67 | 200 |
| 2022-10-06 | $21.00 | $54.80 | 1,500 |
| 2022-10-05 | $22.50 | $58.72 | 4,400 |
| 2022-10-04 | $22.75 | $59.37 | 500 |
| 2022-10-03 | $22.00 | $57.41 | 300 |
| 2022-09-30 | $20.95 | $54.67 | 1,300 |
| 2022-09-29 | $21.02 | $54.85 | 400 |
| 2022-09-28 | $21.09 | $55.04 | 2,200 |
| 2022-09-27 | $22.75 | $59.37 | 500 |
| 2022-09-26 | $21.75 | $56.76 | 300 |
| 2022-09-23 | $22.75 | $59.37 | 500 |
| 2022-09-22 | $21.65 | $56.50 | 200 |
| 2022-09-21 | $22.70 | $59.24 | 100 |
| 2022-09-20 | $22.75 | $59.37 | 0 |
| 2022-09-19 | $22.75 | $59.37 | 400 |
| 2022-09-16 | $21.40 | $55.85 | 0 |
| 2022-09-15 | $21.40 | $55.85 | 100 |
| 2022-09-14 | $21.25 | $55.45 | 0 |
| 2022-09-13 | $21.25 | $55.45 | 0 |
| 2022-09-12 | $21.25 | $55.45 | 100 |
| 2022-09-09 | $21.02 | $54.85 | 5,200 |
| 2022-09-08 | $21.90 | $57.15 | 0 |
| 2022-09-07 | $21.90 | $57.15 | 0 |
| 2022-09-06 | $21.90 | $56.42 | 1,000 |
| 2022-09-02 | $22.00 | $56.68 | 100 |
| 2022-09-01 | $22.00 | $56.68 | 1,500 |
| 2022-08-31 | $22.30 | $57.45 | 0 |
| 2022-08-30 | $22.30 | $57.45 | 1,600 |
| 2022-08-29 | $22.30 | $57.45 | 1,100 |
| 2022-08-26 | $22.10 | $56.93 | 0 |
| 2022-08-25 | $22.10 | $56.93 | 100 |
| 2022-08-24 | $22.00 | $56.68 | 0 |
| 2022-08-23 | $22.00 | $56.68 | 0 |
| 2022-08-22 | $22.00 | $56.68 | 300 |
| 2022-08-19 | $21.95 | $56.55 | 100 |
| 2022-08-18 | $21.80 | $56.16 | 1,500 |
| 2022-08-17 | $21.60 | $55.65 | 4,600 |
| 2022-08-16 | $21.21 | $54.64 | 2,400 |
| 2022-08-15 | $21.55 | $55.52 | 400 |
| 2022-08-12 | $22.30 | $57.45 | 0 |
| 2022-08-11 | $22.30 | $57.45 | 100 |
| 2022-08-10 | $21.50 | $55.39 | 300 |
| 2022-08-09 | $22.75 | $58.61 | 0 |
| 2022-08-08 | $22.75 | $58.61 | 300 |
| 2022-08-05 | $23.50 | $60.54 | 300 |
| 2022-08-04 | $23.50 | $60.54 | 0 |
| 2022-08-03 | $23.50 | $60.54 | 2,200 |
| 2022-08-02 | $22.00 | $56.68 | 1,800 |
| 2022-08-01 | $22.50 | $57.97 | 2,700 |
| 2022-07-29 | $21.50 | $55.39 | 900 |
| 2022-07-28 | $22.25 | $57.32 | 0 |
| 2022-07-27 | $22.25 | $57.32 | 9,100 |
| 2022-07-26 | $22.25 | $57.32 | 0 |
| 2022-07-25 | $22.25 | $57.32 | 0 |
| 2022-07-22 | $22.25 | $57.32 | 100 |
| 2022-07-21 | $22.25 | $57.32 | 600 |
| 2022-07-20 | $22.25 | $57.32 | 700 |
| 2022-07-19 | $22.25 | $57.32 | 1,200 |
| 2022-07-18 | $21.88 | $56.37 | 0 |
| 2022-07-15 | $21.88 | $56.37 | 800 |
| 2022-07-14 | $22.25 | $57.32 | 0 |
| 2022-07-13 | $22.25 | $57.32 | 300 |
| 2022-07-12 | $22.00 | $56.68 | 3,900 |
| 2022-07-11 | $22.48 | $57.91 | 2,900 |
| 2022-07-08 | $22.98 | $59.20 | 1,300 |
| 2022-07-07 | $22.01 | $56.70 | 0 |
| 2022-07-06 | $22.01 | $56.70 | 1,000 |
| 2022-07-05 | $22.50 | $57.97 | 700 |
| 2022-07-01 | $22.05 | $56.81 | 0 |
| 2022-06-30 | $22.05 | $56.81 | 1,900 |
| 2022-06-29 | $22.23 | $57.27 | 100 |
| 2022-06-28 | $22.05 | $56.81 | 3,600 |
| 2022-06-27 | $22.30 | $57.45 | 2,100 |
| 2022-06-24 | $23.25 | $59.90 | 0 |
| 2022-06-23 | $23.25 | $59.90 | 1,300 |
| 2022-06-22 | $23.00 | $59.25 | 0 |
| 2022-06-21 | $23.00 | $59.25 | 900 |
| 2022-06-17 | $23.00 | $59.25 | 0 |
| 2022-06-16 | $23.00 | $59.25 | 0 |
| 2022-06-15 | $23.00 | $59.25 | 1,100 |
| 2022-06-14 | $23.00 | $59.25 | 500 |
| 2022-06-13 | $23.00 | $59.25 | 2,500 |
| 2022-06-10 | $23.50 | $60.54 | 1,200 |
| 2022-06-09 | $24.00 | $61.83 | 200 |
| 2022-06-08 | $23.50 | $60.54 | 0 |
| 2022-06-07 | $23.50 | $59.82 | 2,000 |
| 2022-06-06 | $23.50 | $59.82 | 300 |
| 2022-06-03 | $24.11 | $61.37 | 0 |
| 2022-06-02 | $24.11 | $61.37 | 500 |
| 2022-06-01 | $24.10 | $61.35 | 500 |
| 2022-05-31 | $24.00 | $61.09 | 1,000 |
| 2022-05-27 | $24.13 | $61.42 | 100 |
| 2022-05-26 | $23.30 | $59.31 | 0 |
| 2022-05-25 | $23.30 | $59.31 | 1,200 |
| 2022-05-24 | $23.31 | $59.34 | 6,400 |
| 2022-05-23 | $24.00 | $61.09 | 0 |
| 2022-05-20 | $24.00 | $61.09 | 2,300 |
| 2022-05-19 | $24.25 | $61.73 | 0 |
| 2022-05-18 | $24.25 | $61.73 | 0 |
| 2022-05-17 | $24.25 | $61.73 | 100 |
| 2022-05-16 | $24.00 | $61.09 | 0 |
| 2022-05-13 | $24.00 | $61.09 | 200 |
| 2022-05-12 | $23.60 | $60.07 | 1,900 |
| 2022-05-11 | $23.71 | $60.35 | 0 |
| 2022-05-10 | $23.71 | $60.35 | 200 |
| 2022-05-09 | $23.60 | $60.07 | 11,700 |
| 2022-05-06 | $24.50 | $62.37 | 200 |
| 2022-05-05 | $24.50 | $62.37 | 200 |
| 2022-05-04 | $24.25 | $61.73 | 0 |
| 2022-05-03 | $24.25 | $61.73 | 0 |
| 2022-05-02 | $24.25 | $61.73 | 0 |
| 2022-04-29 | $24.25 | $61.73 | 4,500 |
| 2022-04-28 | $24.25 | $61.73 | 500 |
| 2022-04-27 | $24.50 | $62.37 | 0 |
| 2022-04-26 | $24.50 | $62.37 | 2,200 |
| 2022-04-25 | $24.50 | $62.37 | 300 |
| 2022-04-22 | $25.00 | $63.64 | 500 |
| 2022-04-21 | $25.47 | $64.83 | 800 |
| 2022-04-20 | $25.75 | $65.55 | 1,900 |
| 2022-04-19 | $25.50 | $64.91 | 200 |
| 2022-04-18 | $25.94 | $66.03 | 0 |
| 2022-04-14 | $25.94 | $66.03 | 500 |
| 2022-04-13 | $25.00 | $63.64 | 600 |
| 2022-04-12 | $24.25 | $61.73 | 500 |
| 2022-04-11 | $25.00 | $63.64 | 100 |
| 2022-04-08 | $25.00 | $63.64 | 1,800 |
| 2022-04-07 | $25.00 | $63.64 | 0 |
| 2022-04-06 | $25.00 | $63.64 | 700 |
| 2022-04-05 | $25.00 | $63.64 | 0 |
| 2022-04-04 | $25.00 | $63.64 | 300 |
| 2022-04-01 | $24.25 | $61.73 | 4,800 |
| 2022-03-31 | $25.00 | $63.64 | 3,800 |
| 2022-03-30 | $25.50 | $64.91 | 200 |
| 2022-03-29 | $25.50 | $64.91 | 1,100 |
| 2022-03-28 | $24.95 | $63.51 | 0 |
| 2022-03-25 | $24.95 | $63.51 | 100 |
| 2022-03-24 | $24.95 | $63.51 | 900 |
| 2022-03-23 | $24.36 | $62.01 | 800 |
| 2022-03-22 | $24.36 | $62.01 | 600 |
| 2022-03-21 | $24.50 | $62.37 | 1,400 |
| 2022-03-18 | $24.51 | $62.39 | 1,900 |
| 2022-03-17 | $24.95 | $63.51 | 2,400 |
| 2022-03-16 | $25.00 | $63.64 | 100 |
| 2022-03-15 | $24.55 | $62.49 | 400 |
| 2022-03-14 | $24.75 | $63.00 | 0 |
| 2022-03-11 | $24.75 | $63.00 | 0 |
| 2022-03-10 | $24.75 | $63.00 | 1,400 |
| 2022-03-09 | $25.50 | $64.91 | 1,900 |
| 2022-03-08 | $25.50 | $64.20 | 1,700 |
| 2022-03-07 | $25.00 | $62.94 | 0 |
| 2022-03-04 | $25.00 | $62.94 | 0 |
| 2022-03-03 | $25.00 | $62.94 | 400 |
| 2022-03-02 | $25.45 | $64.07 | 400 |
| 2022-03-01 | $25.25 | $63.57 | 600 |
| 2022-02-28 | $25.40 | $63.95 | 0 |
| 2022-02-25 | $25.40 | $63.95 | 0 |
| 2022-02-24 | $25.40 | $63.95 | 800 |
| 2022-02-23 | $24.90 | $62.69 | 1,700 |
| 2022-02-22 | $25.00 | $62.94 | 600 |
| 2022-02-18 | $25.46 | $64.10 | 300 |
| 2022-02-17 | $25.00 | $62.94 | 500 |
| 2022-02-16 | $25.00 | $62.94 | 600 |
| 2022-02-15 | $24.50 | $61.68 | 1,000 |
| 2022-02-14 | $24.75 | $62.31 | 400 |
| 2022-02-11 | $24.79 | $62.41 | 800 |
| 2022-02-10 | $24.00 | $60.42 | 5,000 |
| 2022-02-09 | $24.50 | $61.68 | 1,600 |
| 2022-02-08 | $24.12 | $60.72 | 0 |
| 2022-02-07 | $24.12 | $60.72 | 0 |
| 2022-02-04 | $24.12 | $60.72 | 1,900 |
| 2022-02-03 | $24.75 | $62.31 | 700 |
| 2022-02-02 | $24.10 | $60.67 | 0 |
| 2022-02-01 | $24.10 | $60.67 | 3,600 |
| 2022-01-31 | $24.28 | $61.13 | 100 |
| 2022-01-28 | $24.75 | $62.31 | 2,700 |
| 2022-01-27 | $24.25 | $61.05 | 1,400 |
| 2022-01-26 | $24.20 | $60.93 | 200 |
| 2022-01-25 | $24.25 | $61.05 | 300 |
| 2022-01-24 | $24.12 | $60.72 | 13,300 |
| 2022-01-21 | $24.50 | $61.68 | 2,600 |
| 2022-01-20 | $24.75 | $62.31 | 0 |
| 2022-01-19 | $24.75 | $62.31 | 300 |
| 2022-01-18 | $25.00 | $62.94 | 0 |
| 2022-01-14 | $25.00 | $62.94 | 400 |
| 2022-01-13 | $25.01 | $62.96 | 800 |
| 2022-01-12 | $25.51 | $64.22 | 200 |
| 2022-01-11 | $26.00 | $65.46 | 800 |
| 2022-01-10 | $25.75 | $64.83 | 900 |
| 2022-01-07 | $25.01 | $62.96 | 0 |
| 2022-01-06 | $25.01 | $62.96 | 400 |
| 2022-01-05 | $25.01 | $62.96 | 0 |
| 2022-01-04 | $25.01 | $62.96 | 2,900 |
| 2022-01-03 | $24.10 | $60.67 | 100 |