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
- 1999-03-16 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 | $22.87 | $43.83 | 100 |
| 2022-12-29 | $22.88 | $43.85 | 0 |
| 2022-12-28 | $22.88 | $43.85 | 0 |
| 2022-12-27 | $22.88 | $43.85 | 0 |
| 2022-12-23 | $22.88 | $43.85 | 200 |
| 2022-12-22 | $22.90 | $43.89 | 0 |
| 2022-12-21 | $22.90 | $43.89 | 6,200 |
| 2022-12-20 | $22.95 | $43.98 | 0 |
| 2022-12-19 | $22.95 | $43.98 | 0 |
| 2022-12-16 | $22.95 | $43.98 | 3,200 |
| 2022-12-15 | $22.60 | $43.31 | 1,900 |
| 2022-12-14 | $22.65 | $43.41 | 300 |
| 2022-12-13 | $22.68 | $43.46 | 4,000 |
| 2022-12-12 | $22.75 | $43.60 | 200 |
| 2022-12-09 | $23.00 | $44.08 | 0 |
| 2022-12-08 | $23.00 | $44.08 | 1,200 |
| 2022-12-07 | $22.98 | $44.04 | 1,100 |
| 2022-12-06 | $22.67 | $43.45 | 800 |
| 2022-12-05 | $22.69 | $43.48 | 100 |
| 2022-12-02 | $22.99 | $44.06 | 0 |
| 2022-12-01 | $22.99 | $44.06 | 0 |
| 2022-11-30 | $22.99 | $44.06 | 400 |
| 2022-11-29 | $22.52 | $43.16 | 200 |
| 2022-11-28 | $23.95 | $45.90 | 1,100 |
| 2022-11-25 | $22.57 | $43.25 | 3,200 |
| 2022-11-23 | $22.68 | $43.46 | 1,200 |
| 2022-11-22 | $22.73 | $43.56 | 1,500 |
| 2022-11-21 | $22.73 | $43.56 | 1,300 |
| 2022-11-18 | $22.75 | $43.60 | 0 |
| 2022-11-17 | $22.75 | $43.60 | 200 |
| 2022-11-16 | $22.75 | $43.60 | 1,200 |
| 2022-11-15 | $22.75 | $43.60 | 5,200 |
| 2022-11-14 | $22.75 | $43.60 | 2,200 |
| 2022-11-11 | $22.93 | $43.94 | 0 |
| 2022-11-10 | $22.93 | $43.94 | 0 |
| 2022-11-09 | $22.93 | $43.45 | 900 |
| 2022-11-08 | $22.97 | $43.52 | 2,200 |
| 2022-11-07 | $22.98 | $43.54 | 1,700 |
| 2022-11-04 | $22.99 | $43.56 | 1,000 |
| 2022-11-03 | $23.00 | $43.58 | 2,200 |
| 2022-11-02 | $23.00 | $43.58 | 200 |
| 2022-11-01 | $23.20 | $43.96 | 500 |
| 2022-10-31 | $22.95 | $43.48 | 0 |
| 2022-10-28 | $22.95 | $43.48 | 200 |
| 2022-10-27 | $23.37 | $44.28 | 0 |
| 2022-10-26 | $23.37 | $44.28 | 0 |
| 2022-10-25 | $23.37 | $44.28 | 0 |
| 2022-10-24 | $23.37 | $44.28 | 4,800 |
| 2022-10-21 | $23.24 | $44.03 | 0 |
| 2022-10-20 | $23.24 | $44.03 | 0 |
| 2022-10-19 | $23.24 | $44.03 | 200 |
| 2022-10-18 | $23.05 | $43.67 | 1,200 |
| 2022-10-17 | $22.99 | $43.56 | 0 |
| 2022-10-14 | $22.99 | $43.56 | 0 |
| 2022-10-13 | $22.99 | $43.56 | 1,600 |
| 2022-10-12 | $23.56 | $44.64 | 0 |
| 2022-10-11 | $23.56 | $44.64 | 0 |
| 2022-10-10 | $23.56 | $44.64 | 100 |
| 2022-10-07 | $23.56 | $44.64 | 0 |
| 2022-10-06 | $23.56 | $44.64 | 300 |
| 2022-10-05 | $23.63 | $44.77 | 200 |
| 2022-10-04 | $23.75 | $45.00 | 200 |
| 2022-10-03 | $23.79 | $45.07 | 1,100 |
| 2022-09-30 | $23.90 | $45.28 | 200 |
| 2022-09-29 | $23.93 | $45.34 | 0 |
| 2022-09-28 | $23.93 | $45.34 | 700 |
| 2022-09-27 | $23.91 | $45.30 | 1,900 |
| 2022-09-26 | $23.99 | $45.45 | 200 |
| 2022-09-23 | $23.99 | $45.45 | 0 |
| 2022-09-22 | $23.99 | $45.45 | 200 |
| 2022-09-21 | $23.99 | $45.45 | 0 |
| 2022-09-20 | $23.99 | $45.45 | 500 |
| 2022-09-19 | $23.99 | $45.45 | 800 |
| 2022-09-16 | $24.00 | $45.47 | 18,100 |
| 2022-09-15 | $23.99 | $45.45 | 100 |
| 2022-09-14 | $23.65 | $44.81 | 0 |
| 2022-09-13 | $23.65 | $44.81 | 100 |
| 2022-09-12 | $23.98 | $45.43 | 0 |
| 2022-09-09 | $23.98 | $45.43 | 500 |
| 2022-09-08 | $24.00 | $45.47 | 0 |
| 2022-09-07 | $24.00 | $45.47 | 0 |
| 2022-09-06 | $24.00 | $45.47 | 0 |
| 2022-09-02 | $24.00 | $45.47 | 0 |
| 2022-09-01 | $24.00 | $45.47 | 0 |
| 2022-08-31 | $24.00 | $45.47 | 500 |
| 2022-08-30 | $24.17 | $45.79 | 2,400 |
| 2022-08-29 | $24.00 | $45.47 | 900 |
| 2022-08-26 | $24.00 | $45.47 | 0 |
| 2022-08-25 | $24.00 | $45.47 | 2,700 |
| 2022-08-24 | $23.92 | $45.32 | 700 |
| 2022-08-23 | $23.94 | $45.36 | 0 |
| 2022-08-22 | $23.94 | $45.36 | 800 |
| 2022-08-19 | $23.85 | $45.19 | 900 |
| 2022-08-18 | $23.84 | $45.17 | 0 |
| 2022-08-17 | $23.84 | $45.17 | 0 |
| 2022-08-16 | $23.84 | $45.17 | 400 |
| 2022-08-15 | $23.85 | $45.19 | 0 |
| 2022-08-12 | $23.85 | $45.19 | 900 |
| 2022-08-11 | $24.12 | $45.70 | 0 |
| 2022-08-10 | $24.12 | $45.21 | 400 |
| 2022-08-09 | $24.39 | $45.71 | 0 |
| 2022-08-08 | $24.39 | $45.71 | 0 |
| 2022-08-05 | $24.39 | $45.71 | 2,100 |
| 2022-08-04 | $24.45 | $45.83 | 1,100 |
| 2022-08-03 | $24.22 | $45.39 | 7,300 |
| 2022-08-02 | $24.49 | $45.90 | 0 |
| 2022-08-01 | $24.49 | $45.90 | 400 |
| 2022-07-29 | $24.52 | $45.96 | 400 |
| 2022-07-28 | $24.71 | $46.31 | 5,200 |
| 2022-07-27 | $25.48 | $47.76 | 800 |
| 2022-07-26 | $25.50 | $47.79 | 300 |
| 2022-07-25 | $25.51 | $47.81 | 300 |
| 2022-07-22 | $25.49 | $47.78 | 200 |
| 2022-07-21 | $25.57 | $47.92 | 0 |
| 2022-07-20 | $25.57 | $47.92 | 0 |
| 2022-07-19 | $25.57 | $47.92 | 2,900 |
| 2022-07-18 | $25.60 | $47.98 | 1,500 |
| 2022-07-15 | $25.85 | $48.45 | 0 |
| 2022-07-14 | $25.85 | $48.45 | 0 |
| 2022-07-13 | $25.85 | $48.45 | 0 |
| 2022-07-12 | $25.85 | $48.45 | 0 |
| 2022-07-11 | $25.85 | $48.45 | 0 |
| 2022-07-08 | $25.85 | $48.45 | 0 |
| 2022-07-07 | $25.85 | $48.45 | 100 |
| 2022-07-06 | $25.87 | $48.49 | 400 |
| 2022-07-05 | $25.87 | $48.49 | 300 |
| 2022-07-01 | $25.88 | $48.51 | 500 |
| 2022-06-30 | $25.88 | $48.51 | 100 |
| 2022-06-29 | $25.88 | $48.51 | 500 |
| 2022-06-28 | $25.89 | $48.52 | 2,600 |
| 2022-06-27 | $25.55 | $47.89 | 0 |
| 2022-06-24 | $25.55 | $47.89 | 1,900 |
| 2022-06-23 | $25.60 | $47.98 | 700 |
| 2022-06-22 | $25.80 | $48.36 | 400 |
| 2022-06-21 | $25.92 | $48.58 | 0 |
| 2022-06-17 | $25.92 | $48.58 | 0 |
| 2022-06-16 | $25.92 | $48.58 | 13,700 |
| 2022-06-15 | $26.95 | $50.51 | 600 |
| 2022-06-14 | $26.95 | $50.51 | 600 |
| 2022-06-13 | $27.50 | $51.54 | 1,800 |
| 2022-06-10 | $28.40 | $53.23 | 0 |
| 2022-06-09 | $28.40 | $53.23 | 1,800 |
| 2022-06-08 | $28.43 | $53.29 | 0 |
| 2022-06-07 | $28.43 | $53.29 | 0 |
| 2022-06-06 | $28.43 | $53.29 | 0 |
| 2022-06-03 | $28.43 | $53.29 | 0 |
| 2022-06-02 | $28.43 | $53.29 | 1,400 |
| 2022-06-01 | $28.45 | $53.32 | 400 |
| 2022-05-31 | $28.45 | $53.32 | 7,900 |
| 2022-05-27 | $28.90 | $54.17 | 0 |
| 2022-05-26 | $28.90 | $54.17 | 3,300 |
| 2022-05-25 | $28.90 | $54.17 | 0 |
| 2022-05-24 | $28.90 | $54.17 | 0 |
| 2022-05-23 | $28.90 | $54.17 | 0 |
| 2022-05-20 | $28.90 | $54.17 | 0 |
| 2022-05-19 | $28.90 | $54.17 | 0 |
| 2022-05-18 | $28.90 | $54.17 | 0 |
| 2022-05-17 | $28.90 | $54.17 | 200 |
| 2022-05-16 | $29.35 | $55.01 | 0 |
| 2022-05-13 | $29.35 | $55.01 | 0 |
| 2022-05-12 | $29.35 | $55.01 | 0 |
| 2022-05-11 | $29.35 | $54.52 | 0 |
| 2022-05-10 | $29.35 | $54.52 | 1,000 |
| 2022-05-09 | $29.50 | $54.80 | 0 |
| 2022-05-06 | $29.50 | $54.80 | 0 |
| 2022-05-05 | $29.50 | $54.80 | 2,200 |
| 2022-05-04 | $29.50 | $54.80 | 2,800 |
| 2022-05-03 | $29.58 | $54.95 | 0 |
| 2022-05-02 | $29.58 | $54.95 | 0 |
| 2022-04-29 | $29.58 | $54.95 | 0 |
| 2022-04-28 | $29.58 | $54.95 | 300 |
| 2022-04-27 | $29.80 | $55.36 | 1,100 |
| 2022-04-26 | $29.95 | $55.64 | 400 |
| 2022-04-25 | $30.00 | $55.73 | 0 |
| 2022-04-22 | $30.00 | $55.73 | 0 |
| 2022-04-21 | $30.00 | $55.73 | 1,800 |
| 2022-04-20 | $29.98 | $55.69 | 100 |
| 2022-04-19 | $30.00 | $55.73 | 0 |
| 2022-04-18 | $30.00 | $55.73 | 0 |
| 2022-04-14 | $30.00 | $55.73 | 0 |
| 2022-04-13 | $30.00 | $55.73 | 1,000 |
| 2022-04-12 | $30.00 | $55.73 | 0 |
| 2022-04-11 | $30.00 | $55.73 | 1,200 |
| 2022-04-08 | $29.85 | $55.45 | 0 |
| 2022-04-07 | $29.85 | $55.45 | 0 |
| 2022-04-06 | $29.85 | $55.45 | 400 |
| 2022-04-05 | $30.20 | $56.10 | 0 |
| 2022-04-04 | $30.20 | $56.10 | 500 |
| 2022-04-01 | $30.20 | $56.10 | 1,200 |
| 2022-03-31 | $30.20 | $56.10 | 400 |
| 2022-03-30 | $30.20 | $56.10 | 0 |
| 2022-03-29 | $30.20 | $56.10 | 0 |
| 2022-03-28 | $30.20 | $56.10 | 400 |
| 2022-03-25 | $30.20 | $56.10 | 1,900 |
| 2022-03-24 | $30.07 | $55.86 | 4,100 |
| 2022-03-23 | $30.55 | $56.75 | 100 |
| 2022-03-22 | $30.58 | $56.81 | 0 |
| 2022-03-21 | $30.58 | $56.81 | 400 |
| 2022-03-18 | $30.65 | $56.94 | 0 |
| 2022-03-17 | $30.65 | $56.94 | 1,100 |
| 2022-03-16 | $30.70 | $57.03 | 1,800 |
| 2022-03-15 | $30.75 | $57.12 | 1,300 |
| 2022-03-14 | $30.80 | $57.22 | 0 |
| 2022-03-11 | $30.80 | $57.22 | 300 |
| 2022-03-10 | $30.80 | $57.22 | 1,400 |
| 2022-03-09 | $30.85 | $57.31 | 0 |
| 2022-03-08 | $30.85 | $57.31 | 0 |
| 2022-03-07 | $30.85 | $57.31 | 0 |
| 2022-03-04 | $30.85 | $57.31 | 3,000 |
| 2022-03-03 | $30.85 | $57.31 | 300 |
| 2022-03-02 | $30.85 | $57.31 | 800 |
| 2022-03-01 | $30.85 | $57.31 | 3,200 |
| 2022-02-28 | $30.85 | $57.31 | 1,700 |
| 2022-02-25 | $30.90 | $57.40 | 1,200 |
| 2022-02-24 | $30.90 | $57.40 | 700 |
| 2022-02-23 | $31.00 | $57.59 | 200 |
| 2022-02-22 | $31.00 | $57.59 | 600 |
| 2022-02-18 | $30.98 | $57.55 | 300 |
| 2022-02-17 | $30.95 | $57.49 | 9,200 |
| 2022-02-16 | $30.89 | $57.38 | 9,000 |
| 2022-02-15 | $31.00 | $57.59 | 300 |
| 2022-02-14 | $31.00 | $57.59 | 0 |
| 2022-02-11 | $31.00 | $57.59 | 1,100 |
| 2022-02-10 | $31.20 | $57.48 | 1,400 |
| 2022-02-09 | $31.25 | $57.57 | 500 |
| 2022-02-08 | $31.00 | $57.11 | 300 |
| 2022-02-07 | $31.20 | $57.48 | 400 |
| 2022-02-04 | $30.95 | $57.02 | 0 |
| 2022-02-03 | $30.95 | $57.02 | 900 |
| 2022-02-02 | $31.20 | $57.48 | 400 |
| 2022-02-01 | $31.10 | $57.29 | 1,600 |
| 2022-01-31 | $31.20 | $57.48 | 300 |
| 2022-01-28 | $31.30 | $57.66 | 200 |
| 2022-01-27 | $31.30 | $57.66 | 2,800 |
| 2022-01-26 | $31.24 | $57.55 | 400 |
| 2022-01-25 | $31.38 | $57.81 | 0 |
| 2022-01-24 | $31.38 | $57.81 | 900 |
| 2022-01-21 | $31.38 | $57.81 | 400 |
| 2022-01-20 | $31.38 | $57.81 | 1,700 |
| 2022-01-19 | $31.40 | $57.84 | 0 |
| 2022-01-18 | $31.40 | $57.84 | 400 |
| 2022-01-14 | $31.40 | $57.84 | 0 |
| 2022-01-13 | $31.40 | $57.84 | 300 |
| 2022-01-12 | $31.44 | $57.92 | 0 |
| 2022-01-11 | $31.44 | $57.92 | 900 |
| 2022-01-10 | $31.50 | $58.03 | 400 |
| 2022-01-07 | $31.50 | $58.03 | 3,700 |
| 2022-01-06 | $31.00 | $57.11 | 100 |
| 2022-01-05 | $30.00 | $55.27 | 900 |
| 2022-01-04 | $30.00 | $55.27 | 5,700 |
| 2022-01-03 | $29.00 | $53.42 | 5,300 |