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
- 2007-09-04 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 | $22.15 | $28.66 | 0 |
| 2022-12-29 | $22.15 | $28.66 | 0 |
| 2022-12-28 | $22.15 | $28.66 | 0 |
| 2022-12-27 | $22.15 | $28.66 | 0 |
| 2022-12-23 | $22.15 | $28.66 | 0 |
| 2022-12-22 | $22.15 | $28.66 | 0 |
| 2022-12-21 | $22.15 | $28.66 | 0 |
| 2022-12-20 | $22.15 | $28.66 | 100 |
| 2022-12-19 | $21.90 | $28.34 | 0 |
| 2022-12-16 | $21.90 | $28.34 | 4,000 |
| 2022-12-15 | $22.50 | $29.11 | 0 |
| 2022-12-14 | $22.50 | $29.11 | 100 |
| 2022-12-13 | $22.25 | $28.79 | 0 |
| 2022-12-12 | $22.25 | $28.79 | 300 |
| 2022-12-09 | $22.40 | $28.98 | 0 |
| 2022-12-08 | $22.40 | $28.98 | 0 |
| 2022-12-07 | $22.40 | $28.98 | 0 |
| 2022-12-06 | $22.40 | $28.98 | 0 |
| 2022-12-05 | $22.40 | $28.98 | 0 |
| 2022-12-02 | $22.40 | $28.98 | 400 |
| 2022-12-01 | $22.40 | $28.98 | 200 |
| 2022-11-30 | $22.40 | $28.98 | 0 |
| 2022-11-29 | $22.40 | $28.98 | 0 |
| 2022-11-28 | $22.40 | $28.98 | 0 |
| 2022-11-25 | $22.40 | $28.98 | 0 |
| 2022-11-23 | $22.40 | $28.98 | 0 |
| 2022-11-22 | $22.40 | $28.98 | 0 |
| 2022-11-21 | $22.40 | $28.98 | 0 |
| 2022-11-18 | $22.40 | $28.98 | 500 |
| 2022-11-17 | $22.05 | $28.53 | 0 |
| 2022-11-16 | $22.05 | $28.53 | 100 |
| 2022-11-15 | $22.20 | $28.73 | 1,200 |
| 2022-11-14 | $22.15 | $28.66 | 200 |
| 2022-11-11 | $22.05 | $28.53 | 900 |
| 2022-11-10 | $22.49 | $29.10 | 0 |
| 2022-11-09 | $22.49 | $29.10 | 0 |
| 2022-11-08 | $22.49 | $29.10 | 0 |
| 2022-11-07 | $22.49 | $29.10 | 0 |
| 2022-11-04 | $22.49 | $29.10 | 0 |
| 2022-11-03 | $22.49 | $29.10 | 200 |
| 2022-11-02 | $22.25 | $28.79 | 0 |
| 2022-11-01 | $22.25 | $28.79 | 3,800 |
| 2022-10-31 | $22.25 | $28.79 | 0 |
| 2022-10-28 | $22.25 | $28.79 | 7,000 |
| 2022-10-27 | $22.50 | $29.11 | 400 |
| 2022-10-26 | $22.00 | $28.47 | 1,000 |
| 2022-10-25 | $21.85 | $28.27 | 700 |
| 2022-10-24 | $22.00 | $28.47 | 0 |
| 2022-10-21 | $22.00 | $28.47 | 1,000 |
| 2022-10-20 | $22.20 | $28.56 | 0 |
| 2022-10-19 | $22.20 | $28.56 | 0 |
| 2022-10-18 | $22.20 | $28.56 | 0 |
| 2022-10-17 | $22.20 | $28.56 | 0 |
| 2022-10-14 | $22.20 | $28.56 | 0 |
| 2022-10-13 | $22.20 | $28.56 | 900 |
| 2022-10-12 | $22.00 | $28.30 | 100 |
| 2022-10-11 | $22.00 | $28.30 | 1,400 |
| 2022-10-10 | $22.50 | $28.94 | 0 |
| 2022-10-07 | $22.50 | $28.94 | 300 |
| 2022-10-06 | $22.75 | $29.27 | 0 |
| 2022-10-05 | $22.75 | $29.27 | 300 |
| 2022-10-04 | $22.75 | $29.27 | 0 |
| 2022-10-03 | $22.75 | $29.27 | 300 |
| 2022-09-30 | $23.00 | $29.59 | 0 |
| 2022-09-29 | $23.00 | $29.59 | 4,300 |
| 2022-09-28 | $23.00 | $29.59 | 0 |
| 2022-09-27 | $23.00 | $29.59 | 0 |
| 2022-09-26 | $23.00 | $29.59 | 1,000 |
| 2022-09-23 | $23.25 | $29.91 | 0 |
| 2022-09-22 | $23.25 | $29.91 | 1,800 |
| 2022-09-21 | $23.25 | $29.91 | 0 |
| 2022-09-20 | $23.25 | $29.91 | 300 |
| 2022-09-19 | $23.50 | $30.23 | 1,600 |
| 2022-09-16 | $23.25 | $29.91 | 400 |
| 2022-09-15 | $24.00 | $30.87 | 1,000 |
| 2022-09-14 | $23.90 | $30.74 | 100 |
| 2022-09-13 | $24.00 | $30.87 | 100 |
| 2022-09-12 | $24.10 | $31.00 | 0 |
| 2022-09-09 | $24.10 | $31.00 | 0 |
| 2022-09-08 | $24.10 | $31.00 | 0 |
| 2022-09-07 | $24.10 | $31.00 | 0 |
| 2022-09-06 | $24.10 | $31.00 | 0 |
| 2022-09-02 | $24.10 | $31.00 | 0 |
| 2022-09-01 | $24.10 | $31.00 | 0 |
| 2022-08-31 | $24.10 | $31.00 | 0 |
| 2022-08-30 | $24.10 | $31.00 | 300 |
| 2022-08-29 | $24.10 | $31.00 | 0 |
| 2022-08-26 | $24.10 | $31.00 | 400 |
| 2022-08-25 | $23.90 | $30.74 | 1,000 |
| 2022-08-24 | $24.05 | $30.94 | 200 |
| 2022-08-23 | $24.20 | $31.13 | 0 |
| 2022-08-22 | $24.20 | $31.13 | 0 |
| 2022-08-19 | $24.20 | $31.13 | 800 |
| 2022-08-18 | $23.75 | $30.55 | 500 |
| 2022-08-17 | $23.50 | $30.23 | 1,300 |
| 2022-08-16 | $24.75 | $31.84 | 0 |
| 2022-08-15 | $24.75 | $31.84 | 0 |
| 2022-08-12 | $24.75 | $31.84 | 6,200 |
| 2022-08-11 | $24.40 | $31.39 | 0 |
| 2022-08-10 | $24.40 | $31.39 | 2,600 |
| 2022-08-09 | $24.35 | $31.32 | 100 |
| 2022-08-08 | $24.21 | $31.14 | 2,500 |
| 2022-08-05 | $24.45 | $31.45 | 0 |
| 2022-08-04 | $24.45 | $31.45 | 800 |
| 2022-08-03 | $24.15 | $31.07 | 0 |
| 2022-08-02 | $24.15 | $31.07 | 0 |
| 2022-08-01 | $24.15 | $31.07 | 0 |
| 2022-07-29 | $24.15 | $31.07 | 0 |
| 2022-07-28 | $24.15 | $31.07 | 200 |
| 2022-07-27 | $24.40 | $31.39 | 800 |
| 2022-07-26 | $24.15 | $31.07 | 0 |
| 2022-07-25 | $24.15 | $31.07 | 2,400 |
| 2022-07-22 | $24.10 | $31.00 | 100 |
| 2022-07-21 | $24.10 | $30.83 | 500 |
| 2022-07-20 | $24.10 | $30.83 | 0 |
| 2022-07-19 | $24.10 | $30.83 | 1,000 |
| 2022-07-18 | $24.10 | $30.83 | 0 |
| 2022-07-15 | $24.10 | $30.83 | 400 |
| 2022-07-14 | $24.45 | $31.28 | 200 |
| 2022-07-13 | $24.45 | $31.28 | 0 |
| 2022-07-12 | $24.45 | $31.28 | 0 |
| 2022-07-11 | $24.45 | $31.28 | 0 |
| 2022-07-08 | $24.45 | $31.28 | 0 |
| 2022-07-07 | $24.45 | $31.28 | 0 |
| 2022-07-06 | $24.45 | $31.28 | 0 |
| 2022-07-05 | $24.45 | $31.28 | 400 |
| 2022-07-01 | $24.45 | $31.28 | 100 |
| 2022-06-30 | $24.65 | $31.54 | 0 |
| 2022-06-29 | $24.65 | $31.54 | 0 |
| 2022-06-28 | $24.65 | $31.54 | 0 |
| 2022-06-27 | $24.65 | $31.54 | 0 |
| 2022-06-24 | $24.65 | $31.54 | 0 |
| 2022-06-23 | $24.65 | $31.54 | 0 |
| 2022-06-22 | $24.65 | $31.54 | 0 |
| 2022-06-21 | $24.65 | $31.54 | 0 |
| 2022-06-17 | $24.65 | $31.54 | 700 |
| 2022-06-16 | $24.10 | $30.83 | 0 |
| 2022-06-15 | $24.10 | $30.83 | 0 |
| 2022-06-14 | $24.10 | $30.83 | 200 |
| 2022-06-13 | $24.25 | $31.03 | 0 |
| 2022-06-10 | $24.25 | $31.03 | 0 |
| 2022-06-09 | $24.25 | $31.03 | 0 |
| 2022-06-08 | $24.25 | $31.03 | 0 |
| 2022-06-07 | $24.25 | $31.03 | 100 |
| 2022-06-06 | $24.25 | $31.03 | 200 |
| 2022-06-03 | $24.10 | $30.83 | 0 |
| 2022-06-02 | $24.10 | $30.83 | 500 |
| 2022-06-01 | $24.20 | $30.96 | 300 |
| 2022-05-31 | $24.25 | $31.03 | 0 |
| 2022-05-27 | $24.25 | $31.03 | 0 |
| 2022-05-26 | $24.25 | $31.03 | 0 |
| 2022-05-25 | $24.25 | $31.03 | 700 |
| 2022-05-24 | $24.00 | $30.71 | 100 |
| 2022-05-23 | $24.00 | $30.71 | 0 |
| 2022-05-20 | $24.00 | $30.71 | 0 |
| 2022-05-19 | $24.00 | $30.71 | 600 |
| 2022-05-18 | $24.50 | $31.35 | 0 |
| 2022-05-17 | $24.50 | $31.35 | 100 |
| 2022-05-16 | $24.00 | $30.71 | 200 |
| 2022-05-13 | $24.25 | $31.03 | 12,300 |
| 2022-05-12 | $23.97 | $30.67 | 0 |
| 2022-05-11 | $23.97 | $30.67 | 500 |
| 2022-05-10 | $23.97 | $30.67 | 1,200 |
| 2022-05-09 | $23.90 | $30.58 | 2,900 |
| 2022-05-06 | $23.80 | $30.45 | 1,000 |
| 2022-05-05 | $24.00 | $30.71 | 7,700 |
| 2022-05-04 | $24.25 | $31.03 | 7,300 |
| 2022-05-03 | $23.75 | $30.39 | 2,300 |
| 2022-05-02 | $23.70 | $30.32 | 100 |
| 2022-04-29 | $23.70 | $30.32 | 2,500 |
| 2022-04-28 | $23.55 | $30.13 | 4,000 |
| 2022-04-27 | $23.70 | $30.32 | 100 |
| 2022-04-26 | $23.70 | $30.32 | 0 |
| 2022-04-25 | $23.70 | $30.32 | 2,400 |
| 2022-04-22 | $23.70 | $30.32 | 4,400 |
| 2022-04-21 | $23.50 | $29.90 | 0 |
| 2022-04-20 | $23.50 | $29.90 | 1,200 |
| 2022-04-19 | $23.25 | $29.58 | 0 |
| 2022-04-18 | $23.25 | $29.58 | 0 |
| 2022-04-14 | $23.25 | $29.58 | 3,100 |
| 2022-04-13 | $22.75 | $28.95 | 1,500 |
| 2022-04-12 | $23.00 | $29.26 | 0 |
| 2022-04-11 | $23.00 | $29.26 | 0 |
| 2022-04-08 | $23.00 | $29.26 | 0 |
| 2022-04-07 | $23.00 | $29.26 | 0 |
| 2022-04-06 | $23.00 | $29.26 | 1,400 |
| 2022-04-05 | $23.00 | $29.26 | 0 |
| 2022-04-04 | $23.00 | $29.26 | 100 |
| 2022-04-01 | $22.70 | $28.88 | 0 |
| 2022-03-31 | $22.70 | $28.88 | 0 |
| 2022-03-30 | $22.70 | $28.88 | 1,000 |
| 2022-03-29 | $22.70 | $28.88 | 100 |
| 2022-03-28 | $22.70 | $28.88 | 0 |
| 2022-03-25 | $22.70 | $28.88 | 0 |
| 2022-03-24 | $22.70 | $28.88 | 100 |
| 2022-03-23 | $22.70 | $28.88 | 0 |
| 2022-03-22 | $22.70 | $28.88 | 100 |
| 2022-03-21 | $22.50 | $28.63 | 100 |
| 2022-03-18 | $22.75 | $28.95 | 0 |
| 2022-03-17 | $22.75 | $28.95 | 0 |
| 2022-03-16 | $22.75 | $28.95 | 0 |
| 2022-03-15 | $22.75 | $28.95 | 0 |
| 2022-03-14 | $22.75 | $28.95 | 300 |
| 2022-03-11 | $22.30 | $28.37 | 900 |
| 2022-03-10 | $22.40 | $28.50 | 0 |
| 2022-03-09 | $22.40 | $28.50 | 300 |
| 2022-03-08 | $22.20 | $28.25 | 0 |
| 2022-03-07 | $22.20 | $28.25 | 700 |
| 2022-03-04 | $22.00 | $27.99 | 0 |
| 2022-03-03 | $22.00 | $27.99 | 500 |
| 2022-03-02 | $22.00 | $27.99 | 900 |
| 2022-03-01 | $22.00 | $27.99 | 0 |
| 2022-02-28 | $22.00 | $27.99 | 500 |
| 2022-02-25 | $21.55 | $27.42 | 700 |
| 2022-02-24 | $21.55 | $27.42 | 200 |
| 2022-02-23 | $21.00 | $26.72 | 0 |
| 2022-02-22 | $21.00 | $26.72 | 600 |
| 2022-02-18 | $22.00 | $27.99 | 100 |
| 2022-02-17 | $21.90 | $27.86 | 0 |
| 2022-02-16 | $21.90 | $27.86 | 0 |
| 2022-02-15 | $21.90 | $27.86 | 500 |
| 2022-02-14 | $21.88 | $27.84 | 0 |
| 2022-02-11 | $21.88 | $27.84 | 600 |
| 2022-02-10 | $21.88 | $27.84 | 0 |
| 2022-02-09 | $21.88 | $27.84 | 600 |
| 2022-02-08 | $21.75 | $27.67 | 100 |
| 2022-02-07 | $20.70 | $26.34 | 0 |
| 2022-02-04 | $20.70 | $26.34 | 0 |
| 2022-02-03 | $20.70 | $26.34 | 100 |
| 2022-02-02 | $20.80 | $26.47 | 1,200 |
| 2022-02-01 | $21.95 | $27.93 | 4,500 |
| 2022-01-31 | $21.25 | $27.04 | 400 |
| 2022-01-28 | $20.45 | $26.02 | 0 |
| 2022-01-27 | $20.45 | $26.02 | 800 |
| 2022-01-26 | $20.30 | $25.83 | 800 |
| 2022-01-25 | $22.00 | $27.99 | 2,400 |
| 2022-01-24 | $19.35 | $24.62 | 0 |
| 2022-01-21 | $19.35 | $24.62 | 0 |
| 2022-01-20 | $19.35 | $24.48 | 0 |
| 2022-01-19 | $19.35 | $24.48 | 0 |
| 2022-01-18 | $19.35 | $24.48 | 0 |
| 2022-01-14 | $19.35 | $24.48 | 0 |
| 2022-01-13 | $19.35 | $24.48 | 1,200 |
| 2022-01-12 | $19.30 | $24.42 | 800 |
| 2022-01-11 | $19.30 | $24.42 | 1,300 |
| 2022-01-10 | $19.25 | $24.35 | 1,000 |
| 2022-01-07 | $19.25 | $24.35 | 200 |
| 2022-01-06 | $19.00 | $24.04 | 0 |
| 2022-01-05 | $19.00 | $24.04 | 0 |
| 2022-01-04 | $19.00 | $24.04 | 0 |
| 2022-01-03 | $19.00 | $24.04 | 0 |