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
- 2013-02-25 to 2026-08-28
- 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 | $28.18 | $28.18 | 0 |
| 2022-12-29 | $28.18 | $28.18 | 1,002 |
| 2022-12-28 | $27.80 | $27.80 | 0 |
| 2022-12-27 | $27.80 | $27.80 | 0 |
| 2022-12-23 | $27.80 | $27.80 | 0 |
| 2022-12-22 | $27.80 | $27.80 | 0 |
| 2022-12-21 | $27.80 | $27.80 | 0 |
| 2022-12-20 | $27.80 | $27.80 | 500 |
| 2022-12-19 | $27.40 | $27.40 | 700 |
| 2022-12-16 | $28.12 | $28.12 | 0 |
| 2022-12-15 | $28.12 | $28.12 | 0 |
| 2022-12-14 | $28.12 | $28.12 | 0 |
| 2022-12-13 | $28.12 | $28.12 | 400 |
| 2022-12-12 | $27.90 | $27.90 | 0 |
| 2022-12-09 | $27.90 | $27.90 | 201 |
| 2022-12-08 | $28.85 | $28.85 | 0 |
| 2022-12-07 | $28.85 | $28.85 | 425 |
| 2022-12-06 | $28.30 | $28.30 | 0 |
| 2022-12-05 | $28.30 | $28.30 | 401 |
| 2022-12-02 | $28.50 | $28.50 | 100 |
| 2022-12-01 | $28.50 | $28.50 | 300 |
| 2022-11-30 | $28.10 | $28.10 | 2,880 |
| 2022-11-29 | $25.46 | $25.46 | 0 |
| 2022-11-28 | $25.46 | $25.46 | 0 |
| 2022-11-25 | $25.46 | $25.46 | 0 |
| 2022-11-23 | $25.46 | $25.46 | 500 |
| 2022-11-22 | $24.15 | $24.15 | 0 |
| 2022-11-21 | $24.15 | $24.15 | 0 |
| 2022-11-18 | $24.15 | $24.15 | 1,000 |
| 2022-11-17 | $24.15 | $24.15 | 1,351 |
| 2022-11-16 | $27.07 | $27.07 | 0 |
| 2022-11-15 | $27.07 | $27.07 | 2,320 |
| 2022-11-14 | $24.62 | $24.62 | 0 |
| 2022-11-11 | $24.62 | $24.62 | 310 |
| 2022-11-10 | $26.48 | $26.48 | 0 |
| 2022-11-09 | $26.48 | $26.48 | 0 |
| 2022-11-08 | $26.48 | $26.48 | 0 |
| 2022-11-07 | $26.48 | $26.48 | 1,000 |
| 2022-11-04 | $27.00 | $27.00 | 0 |
| 2022-11-03 | $27.00 | $27.00 | 0 |
| 2022-11-02 | $27.00 | $27.00 | 0 |
| 2022-11-01 | $27.00 | $27.00 | 2,312 |
| 2022-10-31 | $25.75 | $25.75 | 0 |
| 2022-10-28 | $25.75 | $25.75 | 0 |
| 2022-10-27 | $25.75 | $25.75 | 0 |
| 2022-10-26 | $25.75 | $25.75 | 3,400 |
| 2022-10-25 | $25.05 | $25.05 | 250 |
| 2022-10-24 | $24.24 | $24.24 | 0 |
| 2022-10-21 | $24.24 | $24.24 | 0 |
| 2022-10-20 | $24.24 | $24.24 | 0 |
| 2022-10-19 | $24.24 | $24.24 | 0 |
| 2022-10-18 | $24.24 | $24.24 | 0 |
| 2022-10-17 | $24.24 | $24.24 | 250 |
| 2022-10-14 | $23.30 | $23.30 | 0 |
| 2022-10-13 | $23.30 | $23.30 | 100 |
| 2022-10-12 | $23.20 | $23.20 | 700 |
| 2022-10-11 | $22.95 | $22.95 | 0 |
| 2022-10-10 | $22.95 | $22.95 | 0 |
| 2022-10-07 | $22.95 | $22.95 | 0 |
| 2022-10-06 | $22.95 | $22.95 | 0 |
| 2022-10-05 | $22.95 | $22.95 | 0 |
| 2022-10-04 | $22.95 | $22.95 | 0 |
| 2022-10-03 | $22.95 | $22.95 | 0 |
| 2022-09-30 | $22.95 | $22.95 | 2,500 |
| 2022-09-29 | $18.01 | $18.01 | 0 |
| 2022-09-28 | $18.01 | $18.01 | 0 |
| 2022-09-27 | $18.01 | $18.01 | 0 |
| 2022-09-26 | $18.01 | $18.01 | 0 |
| 2022-09-23 | $18.01 | $18.01 | 0 |
| 2022-09-22 | $18.01 | $18.01 | 0 |
| 2022-09-21 | $18.01 | $18.01 | 0 |
| 2022-09-20 | $18.01 | $18.01 | 0 |
| 2022-09-19 | $18.01 | $18.01 | 0 |
| 2022-09-16 | $18.01 | $18.01 | 0 |
| 2022-09-15 | $18.01 | $18.01 | 0 |
| 2022-09-14 | $18.01 | $18.01 | 0 |
| 2022-09-13 | $18.01 | $18.01 | 0 |
| 2022-09-12 | $18.01 | $18.01 | 0 |
| 2022-09-09 | $18.01 | $18.01 | 0 |
| 2022-09-08 | $18.01 | $18.01 | 200 |
| 2022-09-07 | $17.70 | $17.70 | 0 |
| 2022-09-06 | $17.70 | $17.70 | 0 |
| 2022-09-02 | $17.70 | $17.70 | 100 |
| 2022-09-01 | $19.15 | $19.15 | 0 |
| 2022-08-31 | $19.15 | $19.15 | 0 |
| 2022-08-30 | $19.15 | $19.15 | 0 |
| 2022-08-29 | $19.15 | $19.15 | 0 |
| 2022-08-26 | $19.15 | $19.15 | 100 |
| 2022-08-25 | $19.50 | $19.50 | 0 |
| 2022-08-24 | $19.50 | $19.50 | 2,400 |
| 2022-08-23 | $19.30 | $19.30 | 100 |
| 2022-08-22 | $18.67 | $18.67 | 0 |
| 2022-08-19 | $18.67 | $18.67 | 0 |
| 2022-08-18 | $18.67 | $18.67 | 0 |
| 2022-08-17 | $18.67 | $18.67 | 0 |
| 2022-08-16 | $18.67 | $18.67 | 2,400 |
| 2022-08-15 | $16.39 | $16.39 | 0 |
| 2022-08-12 | $16.39 | $16.39 | 100 |
| 2022-08-11 | $18.30 | $18.30 | 100 |
| 2022-08-10 | $18.13 | $18.13 | 0 |
| 2022-08-09 | $18.13 | $18.13 | 0 |
| 2022-08-08 | $18.13 | $18.13 | 0 |
| 2022-08-05 | $18.13 | $18.13 | 0 |
| 2022-08-04 | $18.13 | $18.13 | 1,600 |
| 2022-08-03 | $18.48 | $18.48 | 200 |
| 2022-08-02 | $15.09 | $15.09 | 0 |
| 2022-08-01 | $15.09 | $15.09 | 0 |
| 2022-07-29 | $15.09 | $15.09 | 0 |
| 2022-07-28 | $15.09 | $15.09 | 0 |
| 2022-07-27 | $15.09 | $15.09 | 0 |
| 2022-07-26 | $15.09 | $15.09 | 0 |
| 2022-07-25 | $15.09 | $15.09 | 0 |
| 2022-07-22 | $15.09 | $15.09 | 0 |
| 2022-07-21 | $15.09 | $15.09 | 0 |
| 2022-07-20 | $15.09 | $15.09 | 0 |
| 2022-07-19 | $15.09 | $15.09 | 0 |
| 2022-07-18 | $15.09 | $15.09 | 0 |
| 2022-07-15 | $15.09 | $15.09 | 0 |
| 2022-07-14 | $15.09 | $15.09 | 0 |
| 2022-07-13 | $15.09 | $15.09 | 1,100 |
| 2022-07-12 | $14.60 | $14.60 | 0 |
| 2022-07-11 | $14.60 | $14.60 | 0 |
| 2022-07-08 | $14.60 | $14.60 | 100 |
| 2022-07-07 | $11.83 | $11.83 | 0 |
| 2022-07-06 | $11.83 | $11.83 | 0 |
| 2022-07-05 | $11.83 | $11.83 | 0 |
| 2022-07-01 | $11.83 | $11.83 | 0 |
| 2022-06-30 | $11.83 | $11.83 | 0 |
| 2022-06-29 | $11.83 | $11.83 | 0 |
| 2022-06-28 | $11.83 | $11.83 | 0 |
| 2022-06-27 | $11.83 | $11.83 | 0 |
| 2022-06-24 | $11.83 | $11.83 | 0 |
| 2022-06-23 | $11.83 | $11.83 | 0 |
| 2022-06-22 | $11.83 | $11.83 | 0 |
| 2022-06-21 | $11.83 | $11.83 | 0 |
| 2022-06-17 | $11.83 | $11.83 | 0 |
| 2022-06-16 | $11.83 | $11.83 | 100 |
| 2022-06-15 | $11.95 | $11.95 | 0 |
| 2022-06-14 | $11.95 | $11.95 | 100 |
| 2022-06-13 | $13.30 | $13.30 | 0 |
| 2022-06-10 | $13.30 | $13.30 | 0 |
| 2022-06-09 | $13.30 | $13.30 | 0 |
| 2022-06-08 | $13.30 | $13.30 | 0 |
| 2022-06-07 | $13.30 | $13.30 | 100 |
| 2022-06-06 | $13.70 | $13.70 | 0 |
| 2022-06-03 | $13.70 | $13.70 | 0 |
| 2022-06-02 | $13.70 | $13.70 | 0 |
| 2022-06-01 | $13.70 | $13.70 | 0 |
| 2022-05-31 | $13.70 | $13.70 | 0 |
| 2022-05-27 | $13.70 | $13.70 | 0 |
| 2022-05-26 | $13.70 | $13.70 | 0 |
| 2022-05-25 | $13.70 | $13.70 | 0 |
| 2022-05-24 | $13.70 | $13.70 | 0 |
| 2022-05-23 | $13.70 | $13.70 | 100 |
| 2022-05-20 | $11.14 | $11.14 | 0 |
| 2022-05-19 | $11.14 | $11.14 | 0 |
| 2022-05-18 | $11.14 | $11.14 | 0 |
| 2022-05-17 | $11.14 | $11.14 | 0 |
| 2022-05-16 | $11.14 | $11.14 | 0 |
| 2022-05-13 | $11.14 | $11.14 | 0 |
| 2022-05-12 | $11.14 | $11.14 | 0 |
| 2022-05-11 | $11.14 | $11.14 | 200 |
| 2022-05-10 | $11.15 | $11.15 | 0 |
| 2022-05-09 | $11.15 | $11.15 | 100 |
| 2022-05-06 | $12.23 | $12.23 | 0 |
| 2022-05-05 | $12.23 | $12.23 | 300 |
| 2022-05-04 | $15.50 | $15.50 | 0 |
| 2022-05-03 | $15.50 | $15.50 | 0 |
| 2022-05-02 | $15.50 | $15.50 | 0 |
| 2022-04-29 | $15.50 | $15.50 | 0 |
| 2022-04-28 | $15.50 | $15.50 | 0 |
| 2022-04-27 | $15.50 | $15.50 | 0 |
| 2022-04-26 | $15.50 | $15.50 | 0 |
| 2022-04-25 | $15.50 | $15.50 | 0 |
| 2022-04-22 | $15.50 | $15.50 | 0 |
| 2022-04-21 | $15.50 | $15.50 | 0 |
| 2022-04-20 | $15.50 | $15.50 | 0 |
| 2022-04-19 | $15.50 | $15.50 | 0 |
| 2022-04-18 | $15.50 | $15.50 | 0 |
| 2022-04-14 | $15.50 | $15.50 | 0 |
| 2022-04-13 | $15.50 | $15.50 | 0 |
| 2022-04-12 | $15.50 | $15.50 | 0 |
| 2022-04-11 | $15.50 | $15.50 | 0 |
| 2022-04-08 | $15.50 | $15.50 | 0 |
| 2022-04-07 | $15.50 | $15.50 | 0 |
| 2022-04-06 | $15.50 | $15.50 | 0 |
| 2022-04-05 | $15.50 | $15.50 | 0 |
| 2022-04-04 | $15.50 | $15.50 | 0 |
| 2022-04-01 | $15.50 | $15.50 | 380 |
| 2022-03-31 | $16.20 | $16.20 | 0 |
| 2022-03-30 | $16.20 | $16.20 | 4,800 |
| 2022-03-29 | $14.35 | $14.35 | 0 |
| 2022-03-28 | $14.35 | $14.35 | 0 |
| 2022-03-25 | $14.35 | $14.35 | 0 |
| 2022-03-24 | $14.35 | $14.35 | 0 |
| 2022-03-23 | $14.35 | $14.35 | 0 |
| 2022-03-22 | $14.35 | $14.35 | 0 |
| 2022-03-21 | $14.35 | $14.35 | 0 |
| 2022-03-18 | $14.35 | $14.35 | 0 |
| 2022-03-17 | $14.35 | $14.35 | 0 |
| 2022-03-16 | $14.35 | $14.35 | 0 |
| 2022-03-15 | $14.35 | $14.35 | 0 |
| 2022-03-14 | $14.35 | $14.35 | 0 |
| 2022-03-11 | $14.35 | $14.35 | 0 |
| 2022-03-10 | $14.35 | $14.35 | 0 |
| 2022-03-09 | $14.35 | $14.35 | 0 |
| 2022-03-08 | $14.35 | $14.35 | 0 |
| 2022-03-07 | $14.35 | $14.35 | 0 |
| 2022-03-04 | $14.35 | $14.35 | 0 |
| 2022-03-03 | $14.35 | $14.35 | 0 |
| 2022-03-02 | $14.35 | $14.35 | 0 |
| 2022-03-01 | $14.35 | $14.35 | 0 |
| 2022-02-28 | $14.35 | $14.35 | 0 |
| 2022-02-25 | $14.35 | $14.35 | 0 |
| 2022-02-24 | $14.35 | $14.35 | 370 |
| 2022-02-23 | $16.01 | $16.01 | 0 |
| 2022-02-22 | $16.01 | $16.01 | 0 |
| 2022-02-18 | $16.01 | $16.01 | 200 |
| 2022-02-17 | $17.20 | $17.20 | 0 |
| 2022-02-16 | $17.20 | $17.20 | 0 |
| 2022-02-15 | $17.20 | $17.20 | 100 |
| 2022-02-14 | $16.50 | $16.50 | 100 |
| 2022-02-11 | $18.95 | $18.95 | 0 |
| 2022-02-10 | $18.95 | $18.95 | 0 |
| 2022-02-09 | $18.95 | $18.95 | 0 |
| 2022-02-08 | $18.95 | $18.95 | 0 |
| 2022-02-07 | $18.95 | $18.95 | 0 |
| 2022-02-04 | $18.95 | $18.95 | 0 |
| 2022-02-03 | $18.95 | $18.95 | 0 |
| 2022-02-02 | $18.95 | $18.95 | 0 |
| 2022-02-01 | $18.95 | $18.95 | 0 |
| 2022-01-31 | $18.95 | $18.95 | 100 |
| 2022-01-28 | $23.05 | $23.05 | 0 |
| 2022-01-27 | $23.05 | $23.05 | 0 |
| 2022-01-26 | $23.05 | $23.05 | 0 |
| 2022-01-25 | $23.05 | $23.05 | 0 |
| 2022-01-24 | $23.05 | $23.05 | 0 |
| 2022-01-21 | $23.05 | $23.05 | 0 |
| 2022-01-20 | $23.05 | $23.05 | 0 |
| 2022-01-19 | $23.05 | $23.05 | 0 |
| 2022-01-18 | $23.05 | $23.05 | 0 |
| 2022-01-14 | $23.05 | $23.05 | 0 |
| 2022-01-13 | $23.05 | $23.05 | 0 |
| 2022-01-12 | $23.05 | $23.05 | 200 |
| 2022-01-11 | $21.90 | $21.90 | 0 |
| 2022-01-10 | $21.90 | $21.90 | 0 |
| 2022-01-07 | $21.90 | $21.90 | 1,200 |
| 2022-01-06 | $21.74 | $21.74 | 1,300 |
| 2022-01-05 | $21.95 | $21.95 | 100 |
| 2022-01-04 | $22.04 | $22.04 | 0 |
| 2022-01-03 | $22.04 | $22.04 | 0 |