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
- 2004-05-12 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 | $22.00 | $37.67 | 200 |
| 2022-12-29 | $22.00 | $37.67 | 100 |
| 2022-12-28 | $21.50 | $36.82 | 0 |
| 2022-12-27 | $21.50 | $36.82 | 4,100 |
| 2022-12-23 | $21.50 | $36.82 | 0 |
| 2022-12-22 | $21.50 | $36.82 | 9,000 |
| 2022-12-21 | $23.50 | $40.24 | 0 |
| 2022-12-20 | $23.50 | $40.24 | 0 |
| 2022-12-19 | $23.50 | $40.24 | 0 |
| 2022-12-16 | $23.50 | $40.24 | 200 |
| 2022-12-15 | $21.15 | $36.22 | 0 |
| 2022-12-14 | $21.15 | $36.22 | 0 |
| 2022-12-13 | $21.15 | $36.22 | 0 |
| 2022-12-12 | $21.15 | $36.22 | 5,200 |
| 2022-12-09 | $20.50 | $35.10 | 3,500 |
| 2022-12-08 | $21.00 | $35.96 | 200 |
| 2022-12-07 | $21.15 | $36.22 | 0 |
| 2022-12-06 | $21.15 | $36.22 | 0 |
| 2022-12-05 | $21.15 | $36.22 | 300 |
| 2022-12-02 | $21.05 | $36.04 | 0 |
| 2022-12-01 | $21.05 | $36.04 | 0 |
| 2022-11-30 | $21.05 | $35.50 | 100 |
| 2022-11-29 | $22.50 | $37.94 | 0 |
| 2022-11-28 | $22.50 | $37.94 | 0 |
| 2022-11-25 | $22.50 | $37.94 | 0 |
| 2022-11-23 | $22.50 | $37.94 | 400 |
| 2022-11-22 | $20.85 | $35.16 | 200 |
| 2022-11-21 | $20.83 | $35.13 | 4,100 |
| 2022-11-18 | $20.75 | $34.99 | 4,200 |
| 2022-11-17 | $20.80 | $35.08 | 400 |
| 2022-11-16 | $20.50 | $34.57 | 0 |
| 2022-11-15 | $20.50 | $34.57 | 0 |
| 2022-11-14 | $20.50 | $34.57 | 100 |
| 2022-11-11 | $20.49 | $34.55 | 0 |
| 2022-11-10 | $20.49 | $34.55 | 400 |
| 2022-11-09 | $20.26 | $34.16 | 0 |
| 2022-11-08 | $20.26 | $34.16 | 0 |
| 2022-11-07 | $20.26 | $34.16 | 0 |
| 2022-11-04 | $20.26 | $34.16 | 0 |
| 2022-11-03 | $20.26 | $34.16 | 600 |
| 2022-11-02 | $20.26 | $34.16 | 0 |
| 2022-11-01 | $20.26 | $34.16 | 1,500 |
| 2022-10-31 | $20.00 | $33.73 | 0 |
| 2022-10-28 | $20.00 | $33.73 | 0 |
| 2022-10-27 | $20.00 | $33.73 | 4,100 |
| 2022-10-26 | $19.75 | $33.30 | 5,600 |
| 2022-10-25 | $20.00 | $33.73 | 0 |
| 2022-10-24 | $20.00 | $33.73 | 0 |
| 2022-10-21 | $20.00 | $33.73 | 0 |
| 2022-10-20 | $20.00 | $33.73 | 0 |
| 2022-10-19 | $20.00 | $33.73 | 0 |
| 2022-10-18 | $20.00 | $33.73 | 0 |
| 2022-10-17 | $20.00 | $33.73 | 300 |
| 2022-10-14 | $19.20 | $32.38 | 5,500 |
| 2022-10-13 | $21.57 | $36.37 | 0 |
| 2022-10-12 | $21.57 | $36.37 | 0 |
| 2022-10-11 | $21.57 | $36.37 | 0 |
| 2022-10-10 | $21.57 | $36.37 | 0 |
| 2022-10-07 | $21.57 | $36.37 | 400 |
| 2022-10-06 | $21.57 | $36.37 | 0 |
| 2022-10-05 | $21.57 | $36.37 | 0 |
| 2022-10-04 | $21.57 | $36.37 | 1,000 |
| 2022-10-03 | $21.75 | $36.68 | 0 |
| 2022-09-30 | $21.75 | $36.68 | 100 |
| 2022-09-29 | $21.75 | $36.68 | 0 |
| 2022-09-28 | $21.75 | $36.68 | 0 |
| 2022-09-27 | $21.75 | $36.68 | 700 |
| 2022-09-26 | $21.96 | $37.03 | 0 |
| 2022-09-23 | $21.96 | $37.03 | 0 |
| 2022-09-22 | $21.96 | $37.03 | 0 |
| 2022-09-21 | $21.96 | $37.03 | 200 |
| 2022-09-20 | $22.50 | $37.94 | 0 |
| 2022-09-19 | $22.50 | $37.94 | 0 |
| 2022-09-16 | $22.50 | $37.94 | 100 |
| 2022-09-15 | $21.57 | $36.37 | 0 |
| 2022-09-14 | $21.57 | $36.37 | 0 |
| 2022-09-13 | $21.57 | $36.37 | 500 |
| 2022-09-12 | $21.57 | $36.37 | 300 |
| 2022-09-09 | $21.55 | $36.34 | 0 |
| 2022-09-08 | $21.55 | $36.34 | 0 |
| 2022-09-07 | $21.55 | $36.34 | 100 |
| 2022-09-06 | $21.57 | $36.37 | 0 |
| 2022-09-02 | $21.57 | $36.37 | 0 |
| 2022-09-01 | $21.57 | $36.37 | 0 |
| 2022-08-31 | $21.57 | $36.37 | 0 |
| 2022-08-30 | $21.57 | $36.37 | 0 |
| 2022-08-29 | $21.57 | $36.37 | 0 |
| 2022-08-26 | $21.57 | $36.37 | 0 |
| 2022-08-25 | $21.57 | $36.37 | 0 |
| 2022-08-24 | $21.57 | $36.37 | 0 |
| 2022-08-23 | $21.57 | $36.37 | 200 |
| 2022-08-22 | $21.55 | $36.34 | 0 |
| 2022-08-19 | $21.55 | $36.34 | 0 |
| 2022-08-18 | $21.55 | $36.34 | 20,600 |
| 2022-08-17 | $19.75 | $33.30 | 5,800 |
| 2022-08-16 | $20.75 | $34.99 | 0 |
| 2022-08-15 | $20.75 | $34.99 | 0 |
| 2022-08-12 | $20.75 | $34.99 | 0 |
| 2022-08-11 | $20.75 | $34.99 | 0 |
| 2022-08-10 | $20.75 | $34.99 | 0 |
| 2022-08-09 | $20.75 | $34.99 | 0 |
| 2022-08-08 | $20.75 | $34.99 | 0 |
| 2022-08-05 | $20.75 | $34.99 | 600 |
| 2022-08-04 | $20.75 | $34.99 | 0 |
| 2022-08-03 | $20.75 | $34.99 | 0 |
| 2022-08-02 | $20.75 | $34.99 | 0 |
| 2022-08-01 | $20.75 | $34.99 | 0 |
| 2022-07-29 | $20.75 | $34.99 | 0 |
| 2022-07-28 | $20.75 | $34.99 | 0 |
| 2022-07-27 | $20.75 | $34.99 | 1,000 |
| 2022-07-26 | $20.25 | $34.15 | 0 |
| 2022-07-25 | $20.25 | $34.15 | 0 |
| 2022-07-22 | $20.25 | $34.15 | 0 |
| 2022-07-21 | $20.25 | $34.15 | 0 |
| 2022-07-20 | $20.25 | $34.15 | 0 |
| 2022-07-19 | $20.25 | $34.15 | 7,400 |
| 2022-07-18 | $20.36 | $34.33 | 0 |
| 2022-07-15 | $20.36 | $34.33 | 0 |
| 2022-07-14 | $20.36 | $34.33 | 0 |
| 2022-07-13 | $20.36 | $34.33 | 1,000 |
| 2022-07-12 | $21.00 | $35.41 | 200 |
| 2022-07-11 | $22.00 | $37.10 | 0 |
| 2022-07-08 | $22.00 | $37.10 | 0 |
| 2022-07-07 | $22.00 | $37.10 | 0 |
| 2022-07-06 | $22.00 | $37.10 | 0 |
| 2022-07-05 | $22.00 | $37.10 | 0 |
| 2022-07-01 | $22.00 | $37.10 | 0 |
| 2022-06-30 | $22.00 | $37.10 | 0 |
| 2022-06-29 | $22.00 | $37.10 | 0 |
| 2022-06-28 | $22.00 | $37.10 | 1,300 |
| 2022-06-27 | $23.00 | $38.79 | 100 |
| 2022-06-24 | $24.90 | $41.99 | 300 |
| 2022-06-23 | $23.00 | $38.79 | 0 |
| 2022-06-22 | $23.00 | $38.79 | 0 |
| 2022-06-21 | $23.00 | $38.79 | 0 |
| 2022-06-17 | $23.00 | $38.79 | 0 |
| 2022-06-16 | $23.00 | $38.79 | 500 |
| 2022-06-15 | $21.55 | $36.34 | 0 |
| 2022-06-14 | $21.55 | $36.34 | 0 |
| 2022-06-13 | $21.55 | $36.34 | 1,500 |
| 2022-06-10 | $21.50 | $36.26 | 0 |
| 2022-06-09 | $21.50 | $36.26 | 0 |
| 2022-06-08 | $21.50 | $36.26 | 100 |
| 2022-06-07 | $22.00 | $37.10 | 800 |
| 2022-06-06 | $22.50 | $37.94 | 1,600 |
| 2022-06-03 | $21.44 | $36.15 | 0 |
| 2022-06-02 | $21.44 | $36.15 | 0 |
| 2022-06-01 | $21.44 | $35.63 | 3,500 |
| 2022-05-31 | $22.30 | $37.06 | 0 |
| 2022-05-27 | $22.30 | $37.06 | 0 |
| 2022-05-26 | $22.30 | $37.06 | 0 |
| 2022-05-25 | $22.30 | $37.06 | 0 |
| 2022-05-24 | $22.30 | $37.06 | 0 |
| 2022-05-23 | $22.30 | $37.06 | 0 |
| 2022-05-20 | $22.30 | $37.06 | 0 |
| 2022-05-19 | $22.30 | $37.06 | 0 |
| 2022-05-18 | $22.30 | $37.06 | 300 |
| 2022-05-17 | $22.00 | $36.56 | 0 |
| 2022-05-16 | $22.00 | $36.56 | 0 |
| 2022-05-13 | $22.00 | $36.56 | 0 |
| 2022-05-12 | $22.00 | $36.56 | 400 |
| 2022-05-11 | $22.12 | $36.76 | 0 |
| 2022-05-10 | $22.12 | $36.76 | 0 |
| 2022-05-09 | $22.12 | $36.76 | 0 |
| 2022-05-06 | $22.12 | $36.76 | 0 |
| 2022-05-05 | $22.12 | $36.76 | 1,200 |
| 2022-05-04 | $21.87 | $36.35 | 300 |
| 2022-05-03 | $21.25 | $35.32 | 0 |
| 2022-05-02 | $21.25 | $35.32 | 0 |
| 2022-04-29 | $21.25 | $35.32 | 0 |
| 2022-04-28 | $21.25 | $35.32 | 0 |
| 2022-04-27 | $21.25 | $35.32 | 1,500 |
| 2022-04-26 | $22.10 | $36.73 | 100 |
| 2022-04-25 | $22.00 | $36.56 | 0 |
| 2022-04-22 | $22.00 | $36.56 | 2,900 |
| 2022-04-21 | $22.61 | $37.58 | 0 |
| 2022-04-20 | $22.61 | $37.58 | 0 |
| 2022-04-19 | $22.61 | $37.58 | 200 |
| 2022-04-18 | $22.50 | $37.39 | 0 |
| 2022-04-14 | $22.50 | $37.39 | 0 |
| 2022-04-13 | $22.50 | $37.39 | 0 |
| 2022-04-12 | $22.50 | $37.39 | 0 |
| 2022-04-11 | $22.50 | $37.39 | 200 |
| 2022-04-08 | $22.50 | $37.39 | 0 |
| 2022-04-07 | $22.50 | $37.39 | 0 |
| 2022-04-06 | $22.50 | $37.39 | 0 |
| 2022-04-05 | $22.50 | $37.39 | 0 |
| 2022-04-04 | $22.50 | $37.39 | 0 |
| 2022-04-01 | $22.50 | $37.39 | 0 |
| 2022-03-31 | $22.50 | $37.39 | 200 |
| 2022-03-30 | $22.50 | $37.39 | 0 |
| 2022-03-29 | $22.50 | $37.39 | 0 |
| 2022-03-28 | $22.50 | $37.39 | 0 |
| 2022-03-25 | $22.50 | $37.39 | 2,600 |
| 2022-03-24 | $24.50 | $40.72 | 0 |
| 2022-03-23 | $24.50 | $40.72 | 0 |
| 2022-03-22 | $24.50 | $40.72 | 100 |
| 2022-03-21 | $24.50 | $40.72 | 11,100 |
| 2022-03-18 | $23.00 | $38.22 | 100 |
| 2022-03-17 | $21.99 | $36.55 | 0 |
| 2022-03-16 | $21.99 | $36.55 | 300 |
| 2022-03-15 | $21.45 | $35.65 | 700 |
| 2022-03-14 | $22.50 | $37.39 | 0 |
| 2022-03-11 | $22.50 | $37.39 | 0 |
| 2022-03-10 | $22.50 | $37.39 | 0 |
| 2022-03-09 | $22.50 | $37.39 | 0 |
| 2022-03-08 | $22.50 | $37.39 | 0 |
| 2022-03-07 | $22.50 | $37.39 | 16,000 |
| 2022-03-04 | $21.87 | $36.35 | 0 |
| 2022-03-03 | $21.87 | $36.35 | 0 |
| 2022-03-02 | $21.87 | $36.35 | 2,800 |
| 2022-03-01 | $21.25 | $35.32 | 1,700 |
| 2022-02-28 | $24.50 | $40.72 | 0 |
| 2022-02-25 | $24.50 | $40.72 | 300 |
| 2022-02-24 | $22.43 | $37.28 | 100 |
| 2022-02-23 | $24.00 | $39.89 | 0 |
| 2022-02-22 | $24.00 | $39.89 | 100 |
| 2022-02-18 | $24.00 | $39.89 | 0 |
| 2022-02-17 | $24.00 | $39.89 | 0 |
| 2022-02-16 | $24.00 | $39.89 | 0 |
| 2022-02-15 | $24.00 | $39.89 | 100 |
| 2022-02-14 | $24.49 | $40.70 | 0 |
| 2022-02-11 | $24.49 | $40.70 | 0 |
| 2022-02-10 | $24.49 | $40.70 | 0 |
| 2022-02-09 | $24.49 | $40.70 | 0 |
| 2022-02-08 | $24.49 | $40.70 | 0 |
| 2022-02-07 | $24.49 | $40.70 | 0 |
| 2022-02-04 | $24.49 | $40.70 | 0 |
| 2022-02-03 | $24.49 | $40.70 | 400 |
| 2022-02-02 | $24.50 | $40.72 | 200 |
| 2022-02-01 | $24.50 | $40.72 | 0 |
| 2022-01-31 | $24.50 | $40.72 | 0 |
| 2022-01-28 | $24.50 | $40.72 | 0 |
| 2022-01-27 | $24.50 | $40.72 | 0 |
| 2022-01-26 | $24.50 | $40.72 | 0 |
| 2022-01-25 | $24.50 | $40.72 | 0 |
| 2022-01-24 | $24.50 | $40.72 | 0 |
| 2022-01-21 | $24.50 | $40.72 | 0 |
| 2022-01-20 | $24.50 | $40.72 | 0 |
| 2022-01-19 | $24.50 | $40.72 | 2,300 |
| 2022-01-18 | $24.49 | $40.70 | 0 |
| 2022-01-14 | $24.49 | $40.70 | 0 |
| 2022-01-13 | $24.49 | $40.70 | 0 |
| 2022-01-12 | $24.49 | $40.70 | 0 |
| 2022-01-11 | $24.49 | $40.70 | 0 |
| 2022-01-10 | $24.49 | $40.70 | 0 |
| 2022-01-07 | $24.49 | $40.70 | 0 |
| 2022-01-06 | $24.49 | $40.70 | 0 |
| 2022-01-05 | $24.49 | $40.70 | 400 |
| 2022-01-04 | $23.50 | $39.06 | 0 |
| 2022-01-03 | $23.50 | $39.06 | 100 |