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
- 2003-10-09 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 | $25.45 | $35.78 | 900 |
| 2022-12-29 | $25.80 | $36.27 | 0 |
| 2022-12-28 | $25.80 | $36.27 | 0 |
| 2022-12-27 | $25.80 | $36.27 | 0 |
| 2022-12-23 | $25.80 | $36.27 | 0 |
| 2022-12-22 | $25.80 | $36.27 | 0 |
| 2022-12-21 | $25.80 | $36.27 | 300 |
| 2022-12-20 | $25.30 | $35.57 | 0 |
| 2022-12-19 | $25.30 | $35.57 | 0 |
| 2022-12-16 | $25.30 | $35.57 | 0 |
| 2022-12-15 | $25.30 | $35.57 | 0 |
| 2022-12-14 | $25.30 | $35.57 | 0 |
| 2022-12-13 | $25.30 | $35.57 | 100 |
| 2022-12-12 | $25.50 | $35.85 | 500 |
| 2022-12-09 | $26.00 | $36.55 | 0 |
| 2022-12-08 | $26.00 | $36.55 | 0 |
| 2022-12-07 | $26.00 | $36.55 | 0 |
| 2022-12-06 | $26.00 | $36.55 | 300 |
| 2022-12-05 | $26.00 | $36.55 | 0 |
| 2022-12-02 | $26.00 | $36.55 | 300 |
| 2022-12-01 | $26.07 | $36.65 | 600 |
| 2022-11-30 | $27.50 | $38.66 | 0 |
| 2022-11-29 | $27.50 | $38.66 | 0 |
| 2022-11-28 | $27.50 | $38.49 | 0 |
| 2022-11-25 | $27.50 | $38.49 | 0 |
| 2022-11-23 | $27.50 | $38.49 | 0 |
| 2022-11-22 | $27.50 | $38.49 | 100 |
| 2022-11-21 | $27.00 | $37.79 | 0 |
| 2022-11-18 | $27.00 | $37.79 | 0 |
| 2022-11-17 | $27.00 | $37.79 | 100 |
| 2022-11-16 | $27.00 | $37.79 | 0 |
| 2022-11-15 | $27.00 | $37.79 | 100 |
| 2022-11-14 | $27.00 | $37.79 | 0 |
| 2022-11-11 | $27.00 | $37.79 | 0 |
| 2022-11-10 | $27.00 | $37.79 | 0 |
| 2022-11-09 | $27.00 | $37.79 | 0 |
| 2022-11-08 | $27.00 | $37.79 | 0 |
| 2022-11-07 | $27.00 | $37.79 | 0 |
| 2022-11-04 | $27.00 | $37.79 | 0 |
| 2022-11-03 | $27.00 | $37.79 | 300 |
| 2022-11-02 | $27.75 | $38.84 | 100 |
| 2022-11-01 | $27.75 | $38.84 | 0 |
| 2022-10-31 | $27.75 | $38.84 | 700 |
| 2022-10-28 | $27.50 | $38.49 | 0 |
| 2022-10-27 | $27.50 | $38.49 | 0 |
| 2022-10-26 | $27.50 | $38.49 | 700 |
| 2022-10-25 | $27.50 | $38.49 | 400 |
| 2022-10-24 | $27.25 | $38.14 | 0 |
| 2022-10-21 | $27.25 | $38.14 | 700 |
| 2022-10-20 | $27.10 | $37.93 | 0 |
| 2022-10-19 | $27.10 | $37.93 | 0 |
| 2022-10-18 | $27.10 | $37.93 | 0 |
| 2022-10-17 | $27.10 | $37.93 | 0 |
| 2022-10-14 | $27.10 | $37.93 | 800 |
| 2022-10-13 | $27.75 | $38.84 | 900 |
| 2022-10-12 | $27.29 | $38.20 | 200 |
| 2022-10-11 | $27.29 | $38.20 | 0 |
| 2022-10-10 | $27.29 | $38.20 | 100 |
| 2022-10-07 | $27.25 | $38.14 | 8,900 |
| 2022-10-06 | $26.00 | $36.39 | 0 |
| 2022-10-05 | $26.00 | $36.39 | 0 |
| 2022-10-04 | $26.00 | $36.39 | 0 |
| 2022-10-03 | $26.00 | $36.39 | 0 |
| 2022-09-30 | $26.00 | $36.39 | 0 |
| 2022-09-29 | $26.00 | $36.39 | 100 |
| 2022-09-28 | $26.00 | $36.39 | 0 |
| 2022-09-27 | $26.00 | $36.39 | 400 |
| 2022-09-26 | $26.50 | $37.09 | 700 |
| 2022-09-23 | $26.68 | $37.35 | 0 |
| 2022-09-22 | $26.68 | $37.35 | 100 |
| 2022-09-21 | $28.25 | $39.54 | 0 |
| 2022-09-20 | $28.25 | $39.54 | 0 |
| 2022-09-19 | $28.25 | $39.54 | 100 |
| 2022-09-16 | $27.50 | $38.49 | 0 |
| 2022-09-15 | $27.50 | $38.49 | 0 |
| 2022-09-14 | $27.50 | $38.49 | 400 |
| 2022-09-13 | $27.00 | $37.79 | 0 |
| 2022-09-12 | $27.00 | $37.79 | 1,000 |
| 2022-09-09 | $27.35 | $38.28 | 0 |
| 2022-09-08 | $27.35 | $38.28 | 0 |
| 2022-09-07 | $27.35 | $38.28 | 2,000 |
| 2022-09-06 | $27.20 | $38.07 | 0 |
| 2022-09-02 | $27.20 | $38.07 | 0 |
| 2022-09-01 | $27.20 | $38.07 | 0 |
| 2022-08-31 | $27.20 | $38.07 | 0 |
| 2022-08-30 | $27.20 | $38.07 | 0 |
| 2022-08-29 | $27.20 | $37.91 | 0 |
| 2022-08-26 | $27.20 | $37.91 | 200 |
| 2022-08-25 | $27.20 | $37.91 | 0 |
| 2022-08-24 | $27.20 | $37.91 | 0 |
| 2022-08-23 | $27.20 | $37.91 | 0 |
| 2022-08-22 | $27.20 | $37.91 | 200 |
| 2022-08-19 | $29.00 | $40.41 | 100 |
| 2022-08-18 | $27.39 | $38.17 | 0 |
| 2022-08-17 | $27.39 | $38.17 | 0 |
| 2022-08-16 | $27.39 | $38.17 | 0 |
| 2022-08-15 | $27.39 | $38.17 | 0 |
| 2022-08-12 | $27.39 | $38.17 | 3,100 |
| 2022-08-11 | $27.00 | $37.63 | 500 |
| 2022-08-10 | $27.00 | $37.63 | 0 |
| 2022-08-09 | $27.00 | $37.63 | 6,600 |
| 2022-08-08 | $26.75 | $37.28 | 0 |
| 2022-08-05 | $26.75 | $37.28 | 1,100 |
| 2022-08-04 | $26.80 | $37.35 | 0 |
| 2022-08-03 | $26.80 | $37.35 | 700 |
| 2022-08-02 | $27.11 | $37.78 | 1,000 |
| 2022-08-01 | $27.50 | $38.32 | 0 |
| 2022-07-29 | $27.50 | $38.32 | 0 |
| 2022-07-28 | $27.50 | $38.32 | 100 |
| 2022-07-27 | $27.51 | $38.34 | 0 |
| 2022-07-26 | $27.51 | $38.34 | 0 |
| 2022-07-25 | $27.51 | $38.34 | 0 |
| 2022-07-22 | $27.51 | $38.34 | 200 |
| 2022-07-21 | $28.00 | $39.02 | 200 |
| 2022-07-20 | $28.25 | $39.37 | 0 |
| 2022-07-19 | $28.25 | $39.37 | 0 |
| 2022-07-18 | $28.25 | $39.37 | 2,000 |
| 2022-07-15 | $28.25 | $39.37 | 0 |
| 2022-07-14 | $28.25 | $39.37 | 2,300 |
| 2022-07-13 | $28.00 | $39.02 | 0 |
| 2022-07-12 | $28.00 | $39.02 | 0 |
| 2022-07-11 | $28.00 | $39.02 | 0 |
| 2022-07-08 | $28.00 | $39.02 | 0 |
| 2022-07-07 | $28.00 | $39.02 | 0 |
| 2022-07-06 | $28.00 | $39.02 | 0 |
| 2022-07-05 | $28.00 | $39.02 | 0 |
| 2022-07-01 | $28.00 | $39.02 | 0 |
| 2022-06-30 | $28.00 | $39.02 | 0 |
| 2022-06-29 | $28.00 | $39.02 | 0 |
| 2022-06-28 | $28.00 | $39.02 | 0 |
| 2022-06-27 | $28.00 | $39.02 | 500 |
| 2022-06-24 | $28.00 | $39.02 | 2,700 |
| 2022-06-23 | $27.10 | $37.77 | 0 |
| 2022-06-22 | $27.10 | $37.77 | 300 |
| 2022-06-21 | $27.25 | $37.98 | 0 |
| 2022-06-17 | $27.25 | $37.98 | 300 |
| 2022-06-16 | $27.30 | $38.04 | 0 |
| 2022-06-15 | $27.30 | $38.04 | 100 |
| 2022-06-14 | $27.30 | $38.04 | 900 |
| 2022-06-13 | $28.00 | $39.02 | 300 |
| 2022-06-10 | $28.25 | $39.37 | 2,200 |
| 2022-06-09 | $28.26 | $39.38 | 1,500 |
| 2022-06-08 | $28.17 | $39.26 | 100 |
| 2022-06-07 | $28.17 | $39.26 | 3,500 |
| 2022-06-06 | $29.50 | $41.11 | 0 |
| 2022-06-03 | $29.50 | $41.11 | 0 |
| 2022-06-02 | $29.50 | $41.11 | 0 |
| 2022-06-01 | $29.50 | $41.11 | 0 |
| 2022-05-31 | $29.50 | $41.11 | 6,500 |
| 2022-05-27 | $29.01 | $40.43 | 0 |
| 2022-05-26 | $29.01 | $40.26 | 0 |
| 2022-05-25 | $29.01 | $40.26 | 0 |
| 2022-05-24 | $29.01 | $40.26 | 0 |
| 2022-05-23 | $29.01 | $40.26 | 1,800 |
| 2022-05-20 | $30.00 | $41.63 | 0 |
| 2022-05-19 | $30.00 | $41.63 | 0 |
| 2022-05-18 | $30.00 | $41.63 | 0 |
| 2022-05-17 | $30.00 | $41.63 | 600 |
| 2022-05-16 | $30.00 | $41.63 | 0 |
| 2022-05-13 | $30.00 | $41.63 | 0 |
| 2022-05-12 | $30.00 | $41.63 | 1,100 |
| 2022-05-11 | $31.25 | $43.37 | 200 |
| 2022-05-10 | $30.75 | $42.68 | 100 |
| 2022-05-09 | $28.25 | $39.21 | 2,800 |
| 2022-05-06 | $32.90 | $45.66 | 0 |
| 2022-05-05 | $32.90 | $45.66 | 0 |
| 2022-05-04 | $32.90 | $45.66 | 0 |
| 2022-05-03 | $32.90 | $45.66 | 100 |
| 2022-05-02 | $31.80 | $44.13 | 700 |
| 2022-04-29 | $32.50 | $45.10 | 0 |
| 2022-04-28 | $32.50 | $45.10 | 200 |
| 2022-04-27 | $33.00 | $45.80 | 0 |
| 2022-04-26 | $33.00 | $45.80 | 0 |
| 2022-04-25 | $33.00 | $45.80 | 0 |
| 2022-04-22 | $33.00 | $45.80 | 0 |
| 2022-04-21 | $33.00 | $45.80 | 0 |
| 2022-04-20 | $33.00 | $45.80 | 100 |
| 2022-04-19 | $33.02 | $45.83 | 0 |
| 2022-04-18 | $33.02 | $45.83 | 0 |
| 2022-04-14 | $33.02 | $45.83 | 0 |
| 2022-04-13 | $33.02 | $45.83 | 100 |
| 2022-04-12 | $32.38 | $44.94 | 100 |
| 2022-04-11 | $32.50 | $45.10 | 0 |
| 2022-04-08 | $32.50 | $45.10 | 0 |
| 2022-04-07 | $32.50 | $45.10 | 0 |
| 2022-04-06 | $32.50 | $45.10 | 100 |
| 2022-04-05 | $34.87 | $48.39 | 0 |
| 2022-04-04 | $34.87 | $48.39 | 0 |
| 2022-04-01 | $34.87 | $48.39 | 0 |
| 2022-03-31 | $34.87 | $48.39 | 700 |
| 2022-03-30 | $35.00 | $48.57 | 0 |
| 2022-03-29 | $35.00 | $48.19 | 300 |
| 2022-03-28 | $33.00 | $45.43 | 0 |
| 2022-03-25 | $33.00 | $45.43 | 0 |
| 2022-03-24 | $33.00 | $45.43 | 0 |
| 2022-03-23 | $33.00 | $45.43 | 300 |
| 2022-03-22 | $33.50 | $46.12 | 100 |
| 2022-03-21 | $33.50 | $46.12 | 0 |
| 2022-03-18 | $33.50 | $46.12 | 0 |
| 2022-03-17 | $33.50 | $46.12 | 0 |
| 2022-03-16 | $33.50 | $46.12 | 0 |
| 2022-03-15 | $33.50 | $46.12 | 0 |
| 2022-03-14 | $33.50 | $46.12 | 0 |
| 2022-03-11 | $33.50 | $46.12 | 0 |
| 2022-03-10 | $33.50 | $46.12 | 0 |
| 2022-03-09 | $33.50 | $46.12 | 100 |
| 2022-03-08 | $33.00 | $45.43 | 700 |
| 2022-03-07 | $33.49 | $46.11 | 200 |
| 2022-03-04 | $33.20 | $45.71 | 900 |
| 2022-03-03 | $32.90 | $45.29 | 0 |
| 2022-03-02 | $32.90 | $45.29 | 0 |
| 2022-03-01 | $32.90 | $45.29 | 0 |
| 2022-02-28 | $32.90 | $45.29 | 0 |
| 2022-02-25 | $32.90 | $45.29 | 0 |
| 2022-02-24 | $32.90 | $45.13 | 0 |
| 2022-02-23 | $32.90 | $45.13 | 0 |
| 2022-02-22 | $32.90 | $45.13 | 0 |
| 2022-02-18 | $32.90 | $45.13 | 0 |
| 2022-02-17 | $32.90 | $45.13 | 500 |
| 2022-02-16 | $33.81 | $46.38 | 100 |
| 2022-02-15 | $33.81 | $46.38 | 0 |
| 2022-02-14 | $33.81 | $46.38 | 0 |
| 2022-02-11 | $33.81 | $46.38 | 0 |
| 2022-02-10 | $33.81 | $46.38 | 0 |
| 2022-02-09 | $33.81 | $46.38 | 0 |
| 2022-02-08 | $33.81 | $46.38 | 1,200 |
| 2022-02-07 | $32.50 | $44.58 | 0 |
| 2022-02-04 | $32.50 | $44.58 | 0 |
| 2022-02-03 | $32.50 | $44.58 | 600 |
| 2022-02-02 | $32.50 | $44.58 | 600 |
| 2022-02-01 | $32.50 | $44.58 | 0 |
| 2022-01-31 | $32.50 | $44.58 | 0 |
| 2022-01-28 | $32.50 | $44.58 | 0 |
| 2022-01-27 | $32.50 | $44.58 | 500 |
| 2022-01-26 | $32.50 | $44.58 | 700 |
| 2022-01-25 | $32.25 | $44.24 | 0 |
| 2022-01-24 | $32.25 | $44.24 | 0 |
| 2022-01-21 | $32.25 | $44.24 | 1,000 |
| 2022-01-20 | $32.05 | $43.96 | 1,000 |
| 2022-01-19 | $33.22 | $45.57 | 0 |
| 2022-01-18 | $33.22 | $45.57 | 0 |
| 2022-01-14 | $33.22 | $45.57 | 800 |
| 2022-01-13 | $31.50 | $43.21 | 0 |
| 2022-01-12 | $31.50 | $43.21 | 0 |
| 2022-01-11 | $31.50 | $43.21 | 0 |
| 2022-01-10 | $31.50 | $43.21 | 0 |
| 2022-01-07 | $31.50 | $43.21 | 0 |
| 2022-01-06 | $31.50 | $43.21 | 100 |
| 2022-01-05 | $31.36 | $43.02 | 0 |
| 2022-01-04 | $31.36 | $43.02 | 0 |
| 2022-01-03 | $31.36 | $43.02 | 400 |