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
- 2016-04-12 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 | $19.78 | $25.17 | 18,200 |
| 2022-12-29 | $19.85 | $25.25 | 29,400 |
| 2022-12-28 | $19.64 | $24.99 | 17,800 |
| 2022-12-27 | $19.49 | $24.80 | 28,000 |
| 2022-12-23 | $19.68 | $25.04 | 67,300 |
| 2022-12-22 | $19.81 | $25.20 | 33,400 |
| 2022-12-21 | $20.10 | $25.57 | 36,900 |
| 2022-12-20 | $19.79 | $25.17 | 53,200 |
| 2022-12-19 | $19.84 | $25.24 | 46,300 |
| 2022-12-16 | $19.83 | $25.23 | 36,000 |
| 2022-12-15 | $20.00 | $25.44 | 36,600 |
| 2022-12-14 | $20.37 | $25.92 | 40,900 |
| 2022-12-13 | $20.17 | $25.66 | 43,100 |
| 2022-12-12 | $19.85 | $25.25 | 69,800 |
| 2022-12-09 | $20.04 | $25.50 | 46,200 |
| 2022-12-08 | $19.85 | $25.25 | 51,800 |
| 2022-12-07 | $19.98 | $25.42 | 48,200 |
| 2022-12-06 | $20.06 | $25.52 | 46,000 |
| 2022-12-05 | $20.46 | $26.03 | 50,500 |
| 2022-12-02 | $20.53 | $26.12 | 45,000 |
| 2022-12-01 | $20.24 | $25.75 | 38,200 |
| 2022-11-30 | $19.77 | $25.15 | 27,900 |
| 2022-11-29 | $19.60 | $24.94 | 29,100 |
| 2022-11-28 | $19.50 | $24.81 | 58,500 |
| 2022-11-25 | $19.80 | $25.19 | 36,400 |
| 2022-11-23 | $19.89 | $25.30 | 29,200 |
| 2022-11-22 | $19.01 | $24.19 | 26,000 |
| 2022-11-21 | $18.95 | $24.11 | 80,000 |
| 2022-11-18 | $18.94 | $24.10 | 38,000 |
| 2022-11-17 | $18.37 | $23.11 | 45,100 |
| 2022-11-16 | $18.34 | $23.08 | 32,200 |
| 2022-11-15 | $18.45 | $23.21 | 47,700 |
| 2022-11-14 | $18.88 | $23.76 | 82,700 |
| 2022-11-11 | $18.21 | $22.91 | 72,000 |
| 2022-11-10 | $16.64 | $20.94 | 37,200 |
| 2022-11-09 | $16.78 | $21.11 | 29,800 |
| 2022-11-08 | $17.12 | $21.54 | 49,300 |
| 2022-11-07 | $16.33 | $20.55 | 74,900 |
| 2022-11-04 | $16.19 | $20.37 | 43,700 |
| 2022-11-03 | $15.42 | $19.40 | 39,300 |
| 2022-11-02 | $15.52 | $19.53 | 29,800 |
| 2022-11-01 | $15.48 | $19.47 | 31,700 |
| 2022-10-31 | $14.80 | $18.62 | 60,500 |
| 2022-10-28 | $14.96 | $18.82 | 64,100 |
| 2022-10-27 | $14.94 | $18.80 | 56,800 |
| 2022-10-26 | $14.90 | $18.75 | 35,900 |
| 2022-10-25 | $14.65 | $18.43 | 35,500 |
| 2022-10-24 | $13.79 | $17.34 | 63,800 |
| 2022-10-21 | $13.63 | $17.15 | 39,700 |
| 2022-10-20 | $13.77 | $17.32 | 58,800 |
| 2022-10-19 | $13.79 | $17.35 | 46,000 |
| 2022-10-18 | $14.40 | $18.12 | 40,500 |
| 2022-10-17 | $14.28 | $17.97 | 165,000 |
| 2022-10-14 | $13.91 | $17.50 | 57,000 |
| 2022-10-13 | $13.92 | $17.51 | 76,100 |
| 2022-10-12 | $13.10 | $16.48 | 25,500 |
| 2022-10-11 | $13.65 | $17.18 | 41,900 |
| 2022-10-10 | $13.89 | $17.48 | 35,600 |
| 2022-10-07 | $13.50 | $16.98 | 61,100 |
| 2022-10-06 | $13.78 | $17.33 | 32,400 |
| 2022-10-05 | $14.42 | $18.14 | 42,000 |
| 2022-10-04 | $14.93 | $18.79 | 56,000 |
| 2022-10-03 | $14.30 | $17.99 | 62,300 |
| 2022-09-30 | $13.49 | $16.97 | 50,200 |
| 2022-09-29 | $13.03 | $16.39 | 45,000 |
| 2022-09-28 | $13.46 | $16.94 | 27,900 |
| 2022-09-27 | $13.16 | $16.55 | 75,800 |
| 2022-09-26 | $13.26 | $16.69 | 79,700 |
| 2022-09-23 | $13.82 | $17.39 | 28,000 |
| 2022-09-22 | $14.89 | $18.74 | 41,600 |
| 2022-09-21 | $14.85 | $18.68 | 33,700 |
| 2022-09-20 | $15.08 | $18.97 | 23,400 |
| 2022-09-19 | $15.47 | $19.47 | 47,400 |
| 2022-09-16 | $15.36 | $19.33 | 31,200 |
| 2022-09-15 | $15.69 | $19.74 | 82,700 |
| 2022-09-14 | $15.98 | $20.11 | 21,600 |
| 2022-09-13 | $16.07 | $20.22 | 29,100 |
| 2022-09-12 | $16.90 | $21.26 | 52,000 |
| 2022-09-09 | $16.22 | $20.41 | 34,300 |
| 2022-09-08 | $15.75 | $19.82 | 24,800 |
| 2022-09-07 | $16.69 | $21.00 | 24,300 |
| 2022-09-06 | $16.86 | $21.21 | 41,100 |
| 2022-09-02 | $16.87 | $21.23 | 40,100 |
| 2022-09-01 | $17.04 | $21.44 | 43,200 |
| 2022-08-31 | $17.09 | $21.50 | 28,000 |
| 2022-08-30 | $17.25 | $21.70 | 44,800 |
| 2022-08-29 | $17.21 | $21.65 | 65,100 |
| 2022-08-26 | $17.25 | $21.70 | 35,900 |
| 2022-08-25 | $17.78 | $22.37 | 45,600 |
| 2022-08-24 | $18.31 | $23.03 | 20,100 |
| 2022-08-23 | $18.71 | $23.54 | 14,600 |
| 2022-08-22 | $19.19 | $24.15 | 37,900 |
| 2022-08-19 | $19.27 | $24.25 | 23,700 |
| 2022-08-18 | $19.84 | $24.97 | 21,900 |
| 2022-08-17 | $20.36 | $25.62 | 21,800 |
| 2022-08-16 | $20.84 | $26.23 | 21,700 |
| 2022-08-15 | $20.24 | $25.46 | 40,300 |
| 2022-08-12 | $20.03 | $25.20 | 18,700 |
| 2022-08-11 | $20.06 | $25.24 | 29,300 |
| 2022-08-10 | $20.71 | $26.06 | 16,600 |
| 2022-08-09 | $20.05 | $25.23 | 21,900 |
| 2022-08-08 | $20.23 | $25.46 | 36,800 |
| 2022-08-05 | $20.14 | $25.34 | 34,800 |
| 2022-08-04 | $20.93 | $26.34 | 17,200 |
| 2022-08-03 | $21.15 | $26.61 | 14,000 |
| 2022-08-02 | $20.92 | $26.32 | 22,000 |
| 2022-08-01 | $21.01 | $26.44 | 58,800 |
| 2022-07-29 | $20.63 | $25.96 | 49,800 |
| 2022-07-28 | $19.85 | $24.98 | 72,800 |
| 2022-07-27 | $19.82 | $24.94 | 37,600 |
| 2022-07-26 | $19.33 | $24.32 | 41,400 |
| 2022-07-25 | $20.28 | $25.52 | 77,100 |
| 2022-07-22 | $19.95 | $25.10 | 26,300 |
| 2022-07-21 | $20.01 | $25.18 | 27,000 |
| 2022-07-20 | $19.82 | $24.94 | 19,300 |
| 2022-07-19 | $19.57 | $24.62 | 73,500 |
| 2022-07-18 | $18.70 | $23.53 | 145,900 |
| 2022-07-15 | $18.21 | $22.91 | 87,800 |
| 2022-07-14 | $18.08 | $22.76 | 42,500 |
| 2022-07-13 | $18.16 | $22.85 | 36,100 |
| 2022-07-12 | $18.05 | $22.71 | 48,800 |
| 2022-07-11 | $18.01 | $22.66 | 44,600 |
| 2022-07-08 | $18.35 | $23.09 | 28,600 |
| 2022-07-07 | $18.08 | $22.75 | 33,300 |
| 2022-07-06 | $17.71 | $22.28 | 56,800 |
| 2022-07-05 | $17.33 | $21.81 | 58,700 |
| 2022-07-01 | $17.72 | $22.30 | 20,000 |
| 2022-06-30 | $17.84 | $22.45 | 41,400 |
| 2022-06-29 | $18.71 | $22.82 | 44,400 |
| 2022-06-28 | $18.48 | $22.54 | 35,000 |
| 2022-06-27 | $18.98 | $23.14 | 96,300 |
| 2022-06-24 | $18.89 | $23.03 | 25,500 |
| 2022-06-23 | $18.48 | $22.54 | 44,400 |
| 2022-06-22 | $18.18 | $22.17 | 47,200 |
| 2022-06-21 | $18.23 | $22.23 | 61,000 |
| 2022-06-17 | $18.32 | $22.34 | 38,000 |
| 2022-06-16 | $18.26 | $22.27 | 65,500 |
| 2022-06-15 | $18.32 | $22.33 | 87,600 |
| 2022-06-14 | $17.24 | $21.02 | 111,000 |
| 2022-06-13 | $17.19 | $20.96 | 84,000 |
| 2022-06-10 | $17.68 | $21.56 | 571,700 |
| 2022-06-09 | $18.23 | $22.23 | 299,500 |
| 2022-06-08 | $18.65 | $22.74 | 669,900 |
| 2022-06-07 | $19.13 | $23.32 | 35,200 |
| 2022-06-06 | $19.17 | $23.38 | 32,200 |
| 2022-06-03 | $19.41 | $23.67 | 31,600 |
| 2022-06-02 | $19.32 | $23.56 | 49,400 |
| 2022-06-01 | $19.35 | $23.60 | 33,600 |
| 2022-05-31 | $19.62 | $23.93 | 73,200 |
| 2022-05-27 | $22.91 | $27.94 | 29,800 |
| 2022-05-26 | $22.94 | $27.98 | 25,800 |
| 2022-05-25 | $21.32 | $26.00 | 39,400 |
| 2022-05-24 | $21.40 | $26.10 | 29,200 |
| 2022-05-23 | $21.23 | $25.89 | 87,000 |
| 2022-05-20 | $21.05 | $25.67 | 49,300 |
| 2022-05-19 | $21.38 | $26.07 | 51,000 |
| 2022-05-18 | $21.59 | $26.33 | 45,000 |
| 2022-05-17 | $23.23 | $28.32 | 20,600 |
| 2022-05-16 | $22.99 | $28.03 | 48,600 |
| 2022-05-13 | $22.86 | $27.88 | 36,600 |
| 2022-05-12 | $22.48 | $27.41 | 71,600 |
| 2022-05-11 | $22.14 | $27.00 | 46,600 |
| 2022-05-10 | $22.59 | $27.55 | 51,100 |
| 2022-05-09 | $22.56 | $27.51 | 59,200 |
| 2022-05-06 | $22.63 | $27.60 | 56,400 |
| 2022-05-05 | $23.81 | $29.03 | 51,900 |
| 2022-05-04 | $24.90 | $30.36 | 37,300 |
| 2022-05-03 | $25.00 | $30.49 | 90,800 |
| 2022-05-02 | $23.90 | $29.14 | 53,000 |
| 2022-04-29 | $24.36 | $29.71 | 60,200 |
| 2022-04-28 | $24.50 | $29.88 | 58,600 |
| 2022-04-27 | $24.59 | $29.99 | 51,300 |
| 2022-04-26 | $25.15 | $30.67 | 102,500 |
| 2022-04-25 | $26.21 | $31.96 | 58,400 |
| 2022-04-22 | $26.33 | $32.11 | 32,700 |
| 2022-04-21 | $28.40 | $34.63 | 33,800 |
| 2022-04-20 | $28.43 | $34.67 | 29,100 |
| 2022-04-19 | $28.40 | $34.63 | 63,100 |
| 2022-04-18 | $27.76 | $33.86 | 35,800 |
| 2022-04-14 | $27.94 | $34.07 | 22,200 |
| 2022-04-13 | $28.16 | $34.34 | 26,400 |
| 2022-04-12 | $28.38 | $34.60 | 43,900 |
| 2022-04-11 | $28.24 | $34.44 | 53,100 |
| 2022-04-08 | $28.29 | $34.49 | 36,300 |
| 2022-04-07 | $28.22 | $34.41 | 55,100 |
| 2022-04-06 | $28.40 | $34.63 | 21,300 |
| 2022-04-05 | $29.23 | $35.64 | 34,900 |
| 2022-04-04 | $28.71 | $35.00 | 30,300 |
| 2022-04-01 | $27.91 | $34.03 | 35,400 |
| 2022-03-31 | $27.88 | $34.00 | 35,600 |
| 2022-03-30 | $28.33 | $34.55 | 20,900 |
| 2022-03-29 | $28.58 | $34.85 | 24,200 |
| 2022-03-28 | $29.33 | $35.77 | 73,900 |
| 2022-03-25 | $29.50 | $35.97 | 23,800 |
| 2022-03-24 | $30.74 | $37.49 | 56,600 |
| 2022-03-23 | $30.15 | $36.77 | 19,700 |
| 2022-03-22 | $30.62 | $37.34 | 27,200 |
| 2022-03-21 | $30.88 | $37.66 | 48,600 |
| 2022-03-18 | $30.73 | $37.47 | 26,700 |
| 2022-03-17 | $29.80 | $36.33 | 42,400 |
| 2022-03-16 | $29.81 | $36.35 | 30,000 |
| 2022-03-15 | $28.99 | $35.35 | 59,500 |
| 2022-03-14 | $28.94 | $35.29 | 55,100 |
| 2022-03-11 | $28.51 | $34.77 | 25,000 |
| 2022-03-10 | $28.58 | $34.85 | 44,100 |
| 2022-03-09 | $30.13 | $36.74 | 33,600 |
| 2022-03-08 | $29.32 | $35.75 | 75,000 |
| 2022-03-07 | $29.80 | $36.34 | 78,400 |
| 2022-03-04 | $31.69 | $38.64 | 37,300 |
| 2022-03-03 | $32.11 | $39.16 | 24,800 |
| 2022-03-02 | $32.26 | $39.35 | 13,800 |
| 2022-03-01 | $32.34 | $39.44 | 15,500 |
| 2022-02-28 | $32.34 | $39.44 | 43,900 |
| 2022-02-25 | $31.27 | $38.13 | 40,700 |
| 2022-02-24 | $31.10 | $37.92 | 40,500 |
| 2022-02-23 | $31.50 | $38.41 | 23,700 |
| 2022-02-22 | $32.26 | $39.34 | 47,200 |
| 2022-02-18 | $31.71 | $38.66 | 23,400 |
| 2022-02-17 | $31.22 | $38.07 | 15,900 |
| 2022-02-16 | $31.30 | $38.17 | 20,500 |
| 2022-02-15 | $31.31 | $38.19 | 19,400 |
| 2022-02-14 | $30.61 | $37.33 | 41,400 |
| 2022-02-11 | $30.67 | $37.40 | 19,600 |
| 2022-02-10 | $30.16 | $36.78 | 45,700 |
| 2022-02-09 | $30.15 | $36.76 | 49,000 |
| 2022-02-08 | $29.82 | $36.36 | 38,700 |
| 2022-02-07 | $29.34 | $35.77 | 31,000 |
| 2022-02-04 | $30.14 | $36.75 | 31,100 |
| 2022-02-03 | $31.02 | $37.83 | 26,600 |
| 2022-02-02 | $31.59 | $38.52 | 20,900 |
| 2022-02-01 | $31.22 | $38.07 | 36,500 |
| 2022-01-31 | $30.57 | $37.28 | 42,300 |
| 2022-01-28 | $30.36 | $37.02 | 50,000 |
| 2022-01-27 | $29.83 | $36.37 | 42,100 |
| 2022-01-26 | $29.96 | $36.53 | 33,400 |
| 2022-01-25 | $30.33 | $36.99 | 74,600 |
| 2022-01-24 | $29.80 | $36.34 | 83,900 |
| 2022-01-21 | $29.20 | $35.61 | 51,500 |
| 2022-01-20 | $29.84 | $36.39 | 40,800 |
| 2022-01-19 | $30.39 | $37.06 | 42,900 |
| 2022-01-18 | $29.85 | $36.40 | 42,300 |
| 2022-01-14 | $30.89 | $37.67 | 30,400 |
| 2022-01-13 | $32.43 | $39.55 | 37,400 |
| 2022-01-12 | $33.45 | $40.79 | 178,000 |
| 2022-01-11 | $33.53 | $40.89 | 16,600 |
| 2022-01-10 | $32.85 | $40.06 | 51,500 |
| 2022-01-07 | $32.86 | $40.07 | 26,400 |
| 2022-01-06 | $33.42 | $40.75 | 17,300 |
| 2022-01-05 | $33.98 | $41.44 | 23,100 |
| 2022-01-04 | $33.81 | $41.23 | 41,500 |
| 2022-01-03 | $34.77 | $42.40 | 18,000 |