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
- 2010-04-05 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 | $21.82 | $28.64 | 600 |
| 2022-12-29 | $20.77 | $27.26 | 300 |
| 2022-12-28 | $20.59 | $27.02 | 22,200 |
| 2022-12-27 | $20.59 | $27.02 | 600 |
| 2022-12-23 | $21.51 | $28.23 | 4,800 |
| 2022-12-22 | $20.61 | $27.05 | 1,000 |
| 2022-12-21 | $21.94 | $28.80 | 700 |
| 2022-12-20 | $21.74 | $28.53 | 1,800 |
| 2022-12-19 | $20.29 | $26.63 | 800 |
| 2022-12-16 | $20.05 | $26.32 | 1,100 |
| 2022-12-15 | $20.77 | $27.26 | 0 |
| 2022-12-14 | $20.77 | $27.26 | 2,700 |
| 2022-12-13 | $20.78 | $27.27 | 400 |
| 2022-12-12 | $20.23 | $26.55 | 0 |
| 2022-12-09 | $20.23 | $26.55 | 900 |
| 2022-12-08 | $20.72 | $27.19 | 400 |
| 2022-12-07 | $20.54 | $26.96 | 1,700 |
| 2022-12-06 | $19.92 | $26.14 | 200 |
| 2022-12-05 | $19.90 | $26.12 | 1,300 |
| 2022-12-02 | $20.42 | $26.80 | 0 |
| 2022-12-01 | $20.42 | $26.80 | 66,700 |
| 2022-11-30 | $20.95 | $27.50 | 0 |
| 2022-11-29 | $20.95 | $27.50 | 1,100 |
| 2022-11-28 | $20.40 | $26.77 | 500 |
| 2022-11-25 | $19.96 | $26.20 | 100 |
| 2022-11-23 | $19.96 | $26.20 | 1,200 |
| 2022-11-22 | $19.80 | $25.99 | 100 |
| 2022-11-21 | $19.73 | $25.90 | 700 |
| 2022-11-18 | $18.99 | $24.92 | 100 |
| 2022-11-17 | $18.74 | $24.60 | 0 |
| 2022-11-16 | $18.74 | $24.60 | 2,300 |
| 2022-11-15 | $19.48 | $25.57 | 5,400 |
| 2022-11-14 | $19.49 | $25.58 | 400 |
| 2022-11-11 | $19.83 | $26.03 | 600 |
| 2022-11-10 | $18.75 | $24.61 | 0 |
| 2022-11-09 | $18.75 | $24.61 | 0 |
| 2022-11-08 | $18.75 | $24.61 | 1,700 |
| 2022-11-07 | $18.65 | $24.48 | 400 |
| 2022-11-04 | $17.84 | $23.41 | 1,800 |
| 2022-11-03 | $18.92 | $24.83 | 6,400 |
| 2022-11-02 | $18.14 | $23.81 | 1,300 |
| 2022-11-01 | $18.01 | $23.64 | 0 |
| 2022-10-31 | $18.01 | $23.64 | 0 |
| 2022-10-28 | $18.01 | $23.64 | 96,000 |
| 2022-10-27 | $17.34 | $22.76 | 0 |
| 2022-10-26 | $17.34 | $22.76 | 0 |
| 2022-10-25 | $17.34 | $22.76 | 127,000 |
| 2022-10-24 | $17.34 | $22.76 | 0 |
| 2022-10-21 | $17.34 | $22.76 | 0 |
| 2022-10-20 | $17.34 | $22.76 | 0 |
| 2022-10-19 | $17.34 | $22.76 | 0 |
| 2022-10-18 | $17.34 | $22.76 | 100 |
| 2022-10-17 | $17.66 | $23.18 | 0 |
| 2022-10-14 | $17.66 | $23.18 | 0 |
| 2022-10-13 | $17.66 | $23.18 | 0 |
| 2022-10-12 | $17.66 | $23.18 | 800 |
| 2022-10-11 | $18.13 | $23.80 | 0 |
| 2022-10-10 | $18.13 | $23.80 | 0 |
| 2022-10-07 | $18.13 | $23.80 | 2,600 |
| 2022-10-06 | $18.13 | $23.80 | 0 |
| 2022-10-05 | $18.13 | $23.80 | 0 |
| 2022-10-04 | $18.13 | $23.80 | 1,000 |
| 2022-10-03 | $17.77 | $23.32 | 1,800 |
| 2022-09-30 | $17.96 | $23.57 | 800 |
| 2022-09-29 | $17.84 | $23.41 | 1,000 |
| 2022-09-28 | $17.64 | $22.70 | 0 |
| 2022-09-27 | $17.64 | $22.70 | 0 |
| 2022-09-26 | $17.64 | $22.70 | 3,000 |
| 2022-09-23 | $17.80 | $22.91 | 3,300 |
| 2022-09-22 | $18.21 | $23.43 | 2,100 |
| 2022-09-21 | $18.12 | $23.32 | 0 |
| 2022-09-20 | $18.12 | $23.32 | 0 |
| 2022-09-19 | $18.12 | $23.32 | 0 |
| 2022-09-16 | $18.12 | $23.32 | 300 |
| 2022-09-15 | $18.23 | $23.46 | 300 |
| 2022-09-14 | $18.43 | $23.72 | 2,400 |
| 2022-09-13 | $18.11 | $23.30 | 0 |
| 2022-09-12 | $18.11 | $23.30 | 2,100 |
| 2022-09-09 | $17.75 | $22.84 | 0 |
| 2022-09-08 | $17.75 | $22.84 | 600 |
| 2022-09-07 | $17.90 | $23.03 | 600 |
| 2022-09-06 | $17.99 | $23.14 | 0 |
| 2022-09-02 | $17.99 | $23.14 | 300 |
| 2022-09-01 | $17.99 | $23.14 | 5,700 |
| 2022-08-31 | $18.08 | $23.27 | 0 |
| 2022-08-30 | $18.08 | $23.27 | 600 |
| 2022-08-29 | $18.11 | $23.30 | 0 |
| 2022-08-26 | $18.11 | $23.30 | 0 |
| 2022-08-25 | $18.11 | $23.30 | 2,100 |
| 2022-08-24 | $18.95 | $24.38 | 0 |
| 2022-08-23 | $18.95 | $24.38 | 0 |
| 2022-08-22 | $18.95 | $24.38 | 900 |
| 2022-08-19 | $18.24 | $23.47 | 300 |
| 2022-08-18 | $18.24 | $23.47 | 300 |
| 2022-08-17 | $18.24 | $23.47 | 0 |
| 2022-08-16 | $18.24 | $23.47 | 600 |
| 2022-08-15 | $18.32 | $23.57 | 0 |
| 2022-08-12 | $18.32 | $23.57 | 300 |
| 2022-08-11 | $18.32 | $23.57 | 300 |
| 2022-08-10 | $17.98 | $23.13 | 0 |
| 2022-08-09 | $17.98 | $23.13 | 0 |
| 2022-08-08 | $17.98 | $23.13 | 600 |
| 2022-08-05 | $19.00 | $24.45 | 0 |
| 2022-08-04 | $19.00 | $24.45 | 18,000 |
| 2022-08-03 | $19.32 | $24.85 | 3,000 |
| 2022-08-02 | $19.15 | $24.64 | 300 |
| 2022-08-01 | $19.15 | $24.64 | 600 |
| 2022-07-29 | $18.53 | $23.84 | 0 |
| 2022-07-28 | $18.53 | $23.84 | 0 |
| 2022-07-27 | $18.53 | $23.84 | 0 |
| 2022-07-26 | $18.53 | $23.84 | 0 |
| 2022-07-25 | $18.53 | $23.84 | 0 |
| 2022-07-22 | $18.53 | $23.84 | 0 |
| 2022-07-21 | $18.53 | $23.84 | 300 |
| 2022-07-20 | $19.67 | $25.30 | 4,200 |
| 2022-07-19 | $18.43 | $23.71 | 0 |
| 2022-07-18 | $18.43 | $23.71 | 600 |
| 2022-07-15 | $18.33 | $23.59 | 600 |
| 2022-07-14 | $19.18 | $24.68 | 0 |
| 2022-07-13 | $19.18 | $24.68 | 300 |
| 2022-07-12 | $19.95 | $25.66 | 0 |
| 2022-07-11 | $19.95 | $25.66 | 0 |
| 2022-07-08 | $19.95 | $25.66 | 0 |
| 2022-07-07 | $19.95 | $25.66 | 1,500 |
| 2022-07-06 | $19.23 | $24.75 | 0 |
| 2022-07-05 | $19.23 | $24.75 | 0 |
| 2022-07-01 | $19.23 | $24.75 | 900 |
| 2022-06-30 | $20.36 | $26.19 | 2,700 |
| 2022-06-29 | $20.36 | $26.19 | 1,800 |
| 2022-06-28 | $20.36 | $26.19 | 12,600 |
| 2022-06-27 | $20.36 | $26.19 | 2,700 |
| 2022-06-24 | $17.88 | $23.00 | 900 |
| 2022-06-23 | $17.88 | $23.00 | 0 |
| 2022-06-22 | $17.88 | $23.00 | 0 |
| 2022-06-21 | $17.88 | $23.00 | 0 |
| 2022-06-17 | $17.88 | $23.00 | 4,800 |
| 2022-06-16 | $19.32 | $24.86 | 0 |
| 2022-06-15 | $19.32 | $24.86 | 0 |
| 2022-06-14 | $19.32 | $24.86 | 0 |
| 2022-06-13 | $19.32 | $24.86 | 0 |
| 2022-06-10 | $19.32 | $24.86 | 6,300 |
| 2022-06-09 | $19.32 | $24.86 | 0 |
| 2022-06-08 | $19.32 | $24.86 | 0 |
| 2022-06-07 | $19.32 | $24.86 | 0 |
| 2022-06-06 | $19.32 | $24.86 | 0 |
| 2022-06-03 | $19.32 | $24.86 | 1,800 |
| 2022-06-02 | $18.65 | $23.99 | 0 |
| 2022-06-01 | $18.65 | $23.99 | 0 |
| 2022-05-31 | $18.65 | $23.99 | 0 |
| 2022-05-27 | $18.65 | $23.99 | 0 |
| 2022-05-26 | $18.65 | $23.99 | 2,400 |
| 2022-05-25 | $18.61 | $23.95 | 0 |
| 2022-05-24 | $18.61 | $23.95 | 0 |
| 2022-05-23 | $18.61 | $23.95 | 0 |
| 2022-05-20 | $18.61 | $23.95 | 1,200 |
| 2022-05-19 | $17.34 | $22.31 | 600 |
| 2022-05-18 | $17.87 | $23.00 | 0 |
| 2022-05-17 | $17.87 | $23.00 | 0 |
| 2022-05-16 | $17.87 | $23.00 | 1,200 |
| 2022-05-13 | $17.87 | $23.00 | 600 |
| 2022-05-12 | $17.53 | $22.56 | 0 |
| 2022-05-11 | $17.53 | $22.56 | 0 |
| 2022-05-10 | $17.53 | $22.56 | 0 |
| 2022-05-09 | $17.53 | $22.56 | 0 |
| 2022-05-06 | $17.53 | $22.56 | 900 |
| 2022-05-05 | $17.53 | $22.56 | 3,000 |
| 2022-05-04 | $17.59 | $22.64 | 7,800 |
| 2022-05-03 | $17.54 | $22.57 | 2,100 |
| 2022-05-02 | $18.30 | $23.55 | 0 |
| 2022-04-29 | $18.30 | $23.55 | 300 |
| 2022-04-28 | $17.31 | $22.28 | 600 |
| 2022-04-27 | $17.87 | $23.00 | 0 |
| 2022-04-26 | $17.87 | $23.00 | 0 |
| 2022-04-25 | $17.87 | $23.00 | 600 |
| 2022-04-22 | $17.53 | $22.56 | 0 |
| 2022-04-21 | $17.53 | $22.56 | 2,400 |
| 2022-04-20 | $18.59 | $23.92 | 0 |
| 2022-04-19 | $18.59 | $23.92 | 0 |
| 2022-04-18 | $18.59 | $23.92 | 600 |
| 2022-04-14 | $17.98 | $23.13 | 3,300 |
| 2022-04-13 | $17.83 | $22.95 | 900 |
| 2022-04-12 | $17.63 | $22.68 | 3,600 |
| 2022-04-11 | $17.23 | $22.17 | 600 |
| 2022-04-08 | $17.98 | $23.14 | 2,400 |
| 2022-04-07 | $17.98 | $23.14 | 600 |
| 2022-04-06 | $19.37 | $24.92 | 0 |
| 2022-04-05 | $19.37 | $24.92 | 0 |
| 2022-04-04 | $19.37 | $24.92 | 2,100 |
| 2022-04-01 | $19.32 | $24.86 | 0 |
| 2022-03-31 | $19.32 | $24.86 | 4,500 |
| 2022-03-30 | $20.31 | $26.13 | 0 |
| 2022-03-29 | $20.31 | $25.70 | 0 |
| 2022-03-28 | $20.31 | $25.70 | 0 |
| 2022-03-25 | $20.31 | $25.70 | 0 |
| 2022-03-24 | $20.31 | $25.70 | 300 |
| 2022-03-23 | $19.85 | $25.11 | 300 |
| 2022-03-22 | $19.85 | $25.11 | 300 |
| 2022-03-21 | $19.85 | $25.11 | 11,400 |
| 2022-03-18 | $19.98 | $25.27 | 1,500 |
| 2022-03-17 | $19.31 | $24.44 | 300 |
| 2022-03-16 | $19.66 | $24.87 | 1,200 |
| 2022-03-15 | $17.92 | $22.67 | 0 |
| 2022-03-14 | $17.92 | $22.67 | 300 |
| 2022-03-11 | $17.92 | $22.67 | 16,500 |
| 2022-03-10 | $17.87 | $22.61 | 1,200 |
| 2022-03-09 | $17.92 | $22.67 | 0 |
| 2022-03-08 | $17.92 | $22.67 | 0 |
| 2022-03-07 | $17.92 | $22.67 | 600 |
| 2022-03-04 | $18.82 | $23.81 | 600 |
| 2022-03-03 | $18.81 | $23.80 | 0 |
| 2022-03-02 | $18.81 | $23.80 | 0 |
| 2022-03-01 | $18.81 | $23.80 | 0 |
| 2022-02-28 | $18.81 | $23.80 | 3,300 |
| 2022-02-25 | $19.42 | $24.57 | 0 |
| 2022-02-24 | $19.42 | $24.57 | 900 |
| 2022-02-23 | $19.69 | $24.92 | 0 |
| 2022-02-22 | $19.69 | $24.92 | 600 |
| 2022-02-18 | $20.33 | $25.73 | 0 |
| 2022-02-17 | $20.33 | $25.73 | 0 |
| 2022-02-16 | $20.33 | $25.73 | 3,000 |
| 2022-02-15 | $20.55 | $26.00 | 0 |
| 2022-02-14 | $20.55 | $26.00 | 0 |
| 2022-02-11 | $20.55 | $26.00 | 0 |
| 2022-02-10 | $20.55 | $26.00 | 0 |
| 2022-02-09 | $20.55 | $26.00 | 0 |
| 2022-02-08 | $20.55 | $26.00 | 4,500 |
| 2022-02-07 | $19.97 | $25.27 | 0 |
| 2022-02-04 | $19.97 | $25.27 | 7,200 |
| 2022-02-03 | $19.97 | $25.27 | 12,000 |
| 2022-02-02 | $19.75 | $24.98 | 8,700 |
| 2022-02-01 | $19.75 | $24.98 | 7,800 |
| 2022-01-31 | $19.75 | $24.98 | 1,800 |
| 2022-01-28 | $19.60 | $24.79 | 0 |
| 2022-01-27 | $19.60 | $24.79 | 1,500 |
| 2022-01-26 | $19.54 | $24.72 | 13,800 |
| 2022-01-25 | $19.43 | $24.58 | 0 |
| 2022-01-24 | $19.43 | $24.58 | 1,500 |
| 2022-01-21 | $20.42 | $25.84 | 0 |
| 2022-01-20 | $20.42 | $25.84 | 1,800 |
| 2022-01-19 | $20.42 | $25.84 | 900 |
| 2022-01-18 | $20.37 | $25.78 | 1,500 |
| 2022-01-14 | $20.70 | $26.19 | 177,000 |
| 2022-01-13 | $20.70 | $26.19 | 0 |
| 2022-01-12 | $20.70 | $26.19 | 0 |
| 2022-01-11 | $20.70 | $26.19 | 900 |
| 2022-01-10 | $20.13 | $25.47 | 900 |
| 2022-01-07 | $20.52 | $25.96 | 5,100 |
| 2022-01-06 | $19.12 | $24.19 | 0 |
| 2022-01-05 | $19.12 | $24.19 | 0 |
| 2022-01-04 | $19.12 | $24.19 | 1,500 |
| 2022-01-03 | $18.72 | $23.68 | 5,700 |