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
- 2010-02-22 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 | $24.75 | $28.64 | 100 |
| 2022-12-29 | $24.54 | $28.39 | 0 |
| 2022-12-28 | $24.54 | $28.39 | 0 |
| 2022-12-27 | $24.54 | $28.39 | 0 |
| 2022-12-23 | $24.54 | $28.39 | 300 |
| 2022-12-22 | $24.50 | $28.35 | 100 |
| 2022-12-21 | $24.50 | $28.35 | 58,700 |
| 2022-12-20 | $25.05 | $28.98 | 200 |
| 2022-12-19 | $24.76 | $28.65 | 300 |
| 2022-12-16 | $24.88 | $28.79 | 300 |
| 2022-12-15 | $25.46 | $29.46 | 100 |
| 2022-12-14 | $25.46 | $29.46 | 100 |
| 2022-12-13 | $25.46 | $29.46 | 7,000 |
| 2022-12-12 | $25.11 | $29.05 | 2,700 |
| 2022-12-09 | $25.04 | $28.97 | 200 |
| 2022-12-08 | $24.52 | $28.37 | 0 |
| 2022-12-07 | $24.52 | $28.37 | 100 |
| 2022-12-06 | $24.47 | $28.31 | 600 |
| 2022-12-05 | $24.11 | $27.90 | 1,500 |
| 2022-12-02 | $24.77 | $28.51 | 300 |
| 2022-12-01 | $24.60 | $28.31 | 1,900 |
| 2022-11-30 | $24.77 | $28.51 | 4,300 |
| 2022-11-29 | $23.86 | $27.46 | 15,800 |
| 2022-11-28 | $25.92 | $29.83 | 100 |
| 2022-11-25 | $25.65 | $29.52 | 1,400 |
| 2022-11-23 | $25.83 | $29.73 | 100 |
| 2022-11-22 | $25.83 | $29.73 | 9,700 |
| 2022-11-21 | $26.05 | $29.98 | 0 |
| 2022-11-18 | $26.05 | $29.98 | 200 |
| 2022-11-17 | $25.57 | $29.43 | 0 |
| 2022-11-16 | $25.57 | $29.43 | 0 |
| 2022-11-15 | $25.57 | $29.43 | 200 |
| 2022-11-14 | $25.53 | $29.38 | 8,500 |
| 2022-11-11 | $25.00 | $28.77 | 4,600 |
| 2022-11-10 | $25.00 | $28.77 | 1,000 |
| 2022-11-09 | $24.22 | $27.87 | 1,300 |
| 2022-11-08 | $24.39 | $28.07 | 500 |
| 2022-11-07 | $24.26 | $27.92 | 500 |
| 2022-11-04 | $23.94 | $27.55 | 11,000 |
| 2022-11-03 | $24.57 | $28.28 | 0 |
| 2022-11-02 | $24.57 | $28.28 | 100 |
| 2022-11-01 | $24.47 | $28.16 | 1,200 |
| 2022-10-31 | $24.37 | $28.05 | 800 |
| 2022-10-28 | $24.43 | $28.11 | 0 |
| 2022-10-27 | $24.43 | $28.11 | 400 |
| 2022-10-26 | $24.20 | $27.85 | 200 |
| 2022-10-25 | $24.27 | $27.93 | 100 |
| 2022-10-24 | $23.27 | $26.78 | 200 |
| 2022-10-21 | $22.97 | $26.43 | 0 |
| 2022-10-20 | $22.97 | $26.43 | 0 |
| 2022-10-19 | $22.97 | $26.43 | 5,000 |
| 2022-10-18 | $23.57 | $27.12 | 0 |
| 2022-10-17 | $23.57 | $27.12 | 15,200 |
| 2022-10-14 | $23.09 | $26.57 | 700 |
| 2022-10-13 | $23.36 | $26.88 | 900 |
| 2022-10-12 | $22.79 | $26.23 | 100 |
| 2022-10-11 | $22.06 | $25.39 | 6,100 |
| 2022-10-10 | $21.49 | $24.73 | 900 |
| 2022-10-07 | $22.16 | $25.50 | 700 |
| 2022-10-06 | $22.68 | $26.10 | 1,400 |
| 2022-10-05 | $23.28 | $26.79 | 800 |
| 2022-10-04 | $24.17 | $27.82 | 600 |
| 2022-10-03 | $23.60 | $27.16 | 2,200 |
| 2022-09-30 | $24.39 | $28.07 | 0 |
| 2022-09-29 | $24.39 | $28.07 | 0 |
| 2022-09-28 | $24.39 | $28.07 | 400 |
| 2022-09-27 | $24.28 | $27.94 | 15,300 |
| 2022-09-26 | $23.75 | $27.33 | 1,000 |
| 2022-09-23 | $24.15 | $27.79 | 800 |
| 2022-09-22 | $25.35 | $29.17 | 1,100 |
| 2022-09-21 | $25.35 | $29.17 | 200 |
| 2022-09-20 | $25.99 | $29.91 | 0 |
| 2022-09-19 | $25.99 | $29.91 | 500 |
| 2022-09-16 | $25.99 | $29.91 | 500 |
| 2022-09-15 | $26.39 | $30.37 | 1,100 |
| 2022-09-14 | $26.37 | $30.35 | 1,200 |
| 2022-09-13 | $26.28 | $30.24 | 3,000 |
| 2022-09-12 | $26.80 | $30.84 | 14,000 |
| 2022-09-09 | $26.64 | $30.66 | 3,000 |
| 2022-09-08 | $25.96 | $29.88 | 1,000 |
| 2022-09-07 | $25.70 | $29.58 | 2,700 |
| 2022-09-06 | $25.20 | $29.00 | 300 |
| 2022-09-02 | $24.82 | $28.56 | 2,500 |
| 2022-09-01 | $25.37 | $29.04 | 4,300 |
| 2022-08-31 | $25.36 | $29.03 | 4,800 |
| 2022-08-30 | $25.39 | $29.06 | 1,900 |
| 2022-08-29 | $25.60 | $29.30 | 1,700 |
| 2022-08-26 | $25.51 | $29.20 | 300 |
| 2022-08-25 | $26.15 | $29.93 | 200 |
| 2022-08-24 | $25.67 | $29.38 | 0 |
| 2022-08-23 | $25.67 | $29.38 | 300 |
| 2022-08-22 | $25.76 | $29.49 | 600 |
| 2022-08-19 | $26.04 | $29.81 | 100 |
| 2022-08-18 | $26.26 | $30.06 | 1,600 |
| 2022-08-17 | $26.41 | $30.23 | 600 |
| 2022-08-16 | $26.48 | $30.31 | 100 |
| 2022-08-15 | $26.33 | $30.14 | 500 |
| 2022-08-12 | $26.24 | $30.03 | 2,400 |
| 2022-08-11 | $26.61 | $30.46 | 1,300 |
| 2022-08-10 | $26.04 | $29.81 | 0 |
| 2022-08-09 | $26.04 | $29.81 | 600 |
| 2022-08-08 | $26.57 | $30.41 | 200 |
| 2022-08-05 | $26.14 | $29.92 | 3,800 |
| 2022-08-04 | $25.92 | $29.67 | 4,100 |
| 2022-08-03 | $24.34 | $27.86 | 1,200 |
| 2022-08-02 | $24.34 | $27.86 | 200 |
| 2022-08-01 | $24.72 | $28.29 | 100 |
| 2022-07-29 | $24.72 | $28.29 | 500 |
| 2022-07-28 | $24.63 | $28.19 | 5,200 |
| 2022-07-27 | $24.71 | $28.28 | 500 |
| 2022-07-26 | $24.87 | $28.47 | 200 |
| 2022-07-25 | $24.39 | $27.92 | 0 |
| 2022-07-22 | $24.39 | $27.92 | 0 |
| 2022-07-21 | $24.39 | $27.92 | 500 |
| 2022-07-20 | $23.86 | $27.31 | 300 |
| 2022-07-19 | $23.64 | $27.06 | 4,600 |
| 2022-07-18 | $22.95 | $26.27 | 300 |
| 2022-07-15 | $23.17 | $26.52 | 700 |
| 2022-07-14 | $23.26 | $26.62 | 600 |
| 2022-07-13 | $23.71 | $27.14 | 2,700 |
| 2022-07-12 | $23.19 | $26.54 | 500 |
| 2022-07-11 | $23.06 | $26.39 | 5,600 |
| 2022-07-08 | $22.88 | $26.19 | 300 |
| 2022-07-07 | $22.74 | $26.03 | 400 |
| 2022-07-06 | $22.26 | $25.48 | 700 |
| 2022-07-05 | $22.55 | $25.81 | 700 |
| 2022-07-01 | $21.80 | $24.95 | 0 |
| 2022-06-30 | $21.80 | $24.95 | 3,600 |
| 2022-06-29 | $21.75 | $24.90 | 3,000 |
| 2022-06-28 | $21.58 | $24.70 | 4,000 |
| 2022-06-27 | $21.84 | $25.00 | 0 |
| 2022-06-24 | $21.84 | $25.00 | 0 |
| 2022-06-23 | $21.84 | $25.00 | 1,200 |
| 2022-06-22 | $21.56 | $24.68 | 11,000 |
| 2022-06-21 | $21.62 | $24.75 | 200 |
| 2022-06-17 | $20.85 | $23.87 | 25,700 |
| 2022-06-16 | $20.93 | $23.96 | 2,700 |
| 2022-06-15 | $21.23 | $24.30 | 2,100 |
| 2022-06-14 | $20.94 | $23.97 | 3,000 |
| 2022-06-13 | $20.92 | $23.95 | 3,300 |
| 2022-06-10 | $21.02 | $24.06 | 200 |
| 2022-06-09 | $20.70 | $23.69 | 2,800 |
| 2022-06-08 | $20.71 | $23.70 | 0 |
| 2022-06-07 | $20.71 | $23.70 | 9,800 |
| 2022-06-06 | $20.68 | $23.67 | 17,600 |
| 2022-06-03 | $20.17 | $23.09 | 5,200 |
| 2022-06-02 | $20.42 | $23.37 | 1,200 |
| 2022-06-01 | $20.48 | $23.44 | 7,900 |
| 2022-05-31 | $20.19 | $23.11 | 3,700 |
| 2022-05-27 | $19.94 | $22.82 | 1,100 |
| 2022-05-26 | $20.10 | $23.01 | 600 |
| 2022-05-25 | $19.86 | $22.73 | 10,400 |
| 2022-05-24 | $19.29 | $22.08 | 15,100 |
| 2022-05-23 | $19.56 | $22.39 | 0 |
| 2022-05-20 | $19.56 | $22.39 | 49,500 |
| 2022-05-19 | $19.72 | $22.57 | 3,400 |
| 2022-05-18 | $19.65 | $22.49 | 1,200 |
| 2022-05-17 | $20.69 | $23.68 | 900 |
| 2022-05-16 | $20.16 | $23.08 | 4,700 |
| 2022-05-13 | $20.09 | $23.00 | 700 |
| 2022-05-12 | $20.12 | $23.03 | 3,700 |
| 2022-05-11 | $20.25 | $23.18 | 300 |
| 2022-05-10 | $20.10 | $23.01 | 200 |
| 2022-05-09 | $20.17 | $23.09 | 2,100 |
| 2022-05-06 | $20.81 | $23.82 | 100 |
| 2022-05-05 | $21.06 | $24.11 | 600 |
| 2022-05-04 | $21.31 | $24.39 | 2,000 |
| 2022-05-03 | $20.80 | $23.81 | 500 |
| 2022-05-02 | $20.97 | $24.00 | 2,600 |
| 2022-04-29 | $21.41 | $24.51 | 9,000 |
| 2022-04-28 | $21.79 | $24.94 | 900 |
| 2022-04-27 | $22.03 | $25.22 | 1,500 |
| 2022-04-26 | $22.65 | $25.93 | 900 |
| 2022-04-25 | $23.81 | $27.25 | 2,700 |
| 2022-04-22 | $24.22 | $27.72 | 1,400 |
| 2022-04-21 | $24.41 | $27.94 | 600 |
| 2022-04-20 | $24.84 | $28.43 | 6,300 |
| 2022-04-19 | $24.38 | $27.91 | 1,000 |
| 2022-04-18 | $23.96 | $27.42 | 700 |
| 2022-04-14 | $24.15 | $27.64 | 3,000 |
| 2022-04-13 | $24.21 | $27.71 | 1,800 |
| 2022-04-12 | $23.96 | $27.42 | 2,200 |
| 2022-04-11 | $23.98 | $27.45 | 500 |
| 2022-04-08 | $24.08 | $27.56 | 3,200 |
| 2022-04-07 | $23.72 | $27.15 | 900 |
| 2022-04-06 | $23.84 | $27.29 | 700 |
| 2022-04-05 | $23.88 | $27.33 | 1,900 |
| 2022-04-04 | $24.03 | $27.50 | 2,100 |
| 2022-04-01 | $23.71 | $27.14 | 500 |
| 2022-03-31 | $23.80 | $27.24 | 2,300 |
| 2022-03-30 | $24.02 | $27.49 | 200 |
| 2022-03-29 | $23.83 | $27.28 | 4,200 |
| 2022-03-28 | $23.62 | $27.04 | 1,100 |
| 2022-03-25 | $23.58 | $26.99 | 2,200 |
| 2022-03-24 | $24.01 | $27.48 | 1,200 |
| 2022-03-23 | $24.31 | $27.83 | 1,100 |
| 2022-03-22 | $24.45 | $27.99 | 13,600 |
| 2022-03-21 | $24.46 | $28.00 | 7,100 |
| 2022-03-18 | $24.76 | $28.34 | 3,700 |
| 2022-03-17 | $24.25 | $27.76 | 3,500 |
| 2022-03-16 | $23.65 | $27.07 | 1,800 |
| 2022-03-15 | $22.72 | $26.01 | 6,100 |
| 2022-03-14 | $23.74 | $27.17 | 1,300 |
| 2022-03-11 | $24.13 | $27.62 | 2,900 |
| 2022-03-10 | $24.80 | $28.39 | 0 |
| 2022-03-09 | $24.80 | $28.39 | 51,400 |
| 2022-03-08 | $24.39 | $27.92 | 5,900 |
| 2022-03-07 | $24.39 | $27.92 | 6,700 |
| 2022-03-04 | $24.56 | $27.95 | 6,300 |
| 2022-03-03 | $24.59 | $27.98 | 600 |
| 2022-03-02 | $23.82 | $27.11 | 0 |
| 2022-03-01 | $23.82 | $27.11 | 2,200 |
| 2022-02-28 | $24.55 | $27.94 | 12,700 |
| 2022-02-25 | $24.34 | $27.70 | 500 |
| 2022-02-24 | $24.25 | $27.60 | 1,000 |
| 2022-02-23 | $24.36 | $27.72 | 3,800 |
| 2022-02-22 | $24.53 | $27.92 | 2,400 |
| 2022-02-18 | $24.34 | $27.70 | 6,900 |
| 2022-02-17 | $24.32 | $27.68 | 3,000 |
| 2022-02-16 | $24.04 | $27.36 | 4,900 |
| 2022-02-15 | $23.68 | $26.95 | 14,300 |
| 2022-02-14 | $23.35 | $26.57 | 4,400 |
| 2022-02-11 | $22.96 | $26.13 | 5,300 |
| 2022-02-10 | $22.46 | $25.56 | 3,500 |
| 2022-02-09 | $22.23 | $25.30 | 1,700 |
| 2022-02-08 | $22.16 | $25.22 | 12,200 |
| 2022-02-07 | $22.01 | $25.05 | 51,300 |
| 2022-02-04 | $22.10 | $25.15 | 5,600 |
| 2022-02-03 | $22.37 | $25.46 | 2,900 |
| 2022-02-02 | $22.56 | $25.67 | 1,800 |
| 2022-02-01 | $22.40 | $25.49 | 700 |
| 2022-01-31 | $22.43 | $25.53 | 5,500 |
| 2022-01-28 | $21.78 | $24.79 | 2,100 |
| 2022-01-27 | $21.69 | $24.68 | 600 |
| 2022-01-26 | $22.08 | $25.13 | 11,900 |
| 2022-01-25 | $22.22 | $25.29 | 3,200 |
| 2022-01-24 | $21.71 | $24.71 | 4,300 |
| 2022-01-21 | $21.40 | $24.35 | 17,500 |
| 2022-01-20 | $21.66 | $24.65 | 21,100 |
| 2022-01-19 | $21.90 | $24.92 | 5,500 |
| 2022-01-18 | $22.38 | $25.47 | 1,300 |
| 2022-01-14 | $22.70 | $25.83 | 4,600 |
| 2022-01-13 | $22.97 | $26.14 | 800 |
| 2022-01-12 | $23.20 | $26.40 | 1,900 |
| 2022-01-11 | $23.68 | $26.95 | 5,500 |
| 2022-01-10 | $23.56 | $26.81 | 2,100 |
| 2022-01-07 | $23.18 | $26.38 | 2,000 |
| 2022-01-06 | $23.08 | $26.27 | 3,500 |
| 2022-01-05 | $22.39 | $25.48 | 3,000 |
| 2022-01-04 | $22.80 | $25.95 | 800 |
| 2022-01-03 | $22.55 | $25.66 | 0 |