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
- 2019-06-26 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 | $21.67 | $21.67 | 68,989 |
| 2022-12-29 | $21.75 | $21.75 | 93,059 |
| 2022-12-28 | $20.75 | $20.75 | 202,688 |
| 2022-12-27 | $21.03 | $21.03 | 113,172 |
| 2022-12-23 | $20.70 | $20.70 | 59,257 |
| 2022-12-22 | $20.28 | $20.28 | 149,356 |
| 2022-12-21 | $22.32 | $22.32 | 207,890 |
| 2022-12-20 | $21.24 | $21.24 | 137,282 |
| 2022-12-19 | $21.28 | $21.28 | 96,934 |
| 2022-12-16 | $20.65 | $20.65 | 353,669 |
| 2022-12-15 | $20.83 | $20.83 | 185,605 |
| 2022-12-14 | $21.61 | $21.61 | 156,587 |
| 2022-12-13 | $20.90 | $20.90 | 76,061 |
| 2022-12-12 | $20.54 | $20.54 | 67,550 |
| 2022-12-09 | $20.61 | $20.61 | 53,723 |
| 2022-12-08 | $21.84 | $21.84 | 63,276 |
| 2022-12-07 | $21.30 | $21.30 | 78,693 |
| 2022-12-06 | $22.53 | $22.53 | 143,774 |
| 2022-12-05 | $22.31 | $22.31 | 147,965 |
| 2022-12-02 | $23.06 | $23.06 | 248,873 |
| 2022-12-01 | $22.71 | $22.71 | 218,527 |
| 2022-11-30 | $21.29 | $21.29 | 140,356 |
| 2022-11-29 | $19.69 | $19.69 | 111,567 |
| 2022-11-28 | $20.46 | $20.46 | 139,121 |
| 2022-11-25 | $20.35 | $20.35 | 24,813 |
| 2022-11-23 | $20.37 | $20.37 | 50,441 |
| 2022-11-22 | $20.55 | $20.55 | 137,255 |
| 2022-11-21 | $21.22 | $21.22 | 142,447 |
| 2022-11-18 | $21.01 | $21.01 | 129,687 |
| 2022-11-17 | $20.38 | $20.38 | 134,260 |
| 2022-11-16 | $20.68 | $20.68 | 121,141 |
| 2022-11-15 | $21.49 | $21.49 | 234,555 |
| 2022-11-14 | $22.83 | $22.83 | 115,423 |
| 2022-11-11 | $22.30 | $22.30 | 169,547 |
| 2022-11-10 | $22.05 | $22.05 | 176,139 |
| 2022-11-09 | $21.86 | $21.86 | 68,945 |
| 2022-11-08 | $22.40 | $22.40 | 158,756 |
| 2022-11-07 | $23.49 | $23.49 | 317,761 |
| 2022-11-04 | $22.94 | $22.94 | 804,900 |
| 2022-11-03 | $19.23 | $19.23 | 112,013 |
| 2022-11-02 | $19.00 | $19.00 | 94,376 |
| 2022-11-01 | $19.38 | $19.38 | 102,153 |
| 2022-10-31 | $19.35 | $19.35 | 145,686 |
| 2022-10-28 | $19.59 | $19.59 | 85,741 |
| 2022-10-27 | $19.02 | $19.02 | 109,717 |
| 2022-10-26 | $18.92 | $18.92 | 69,166 |
| 2022-10-25 | $18.92 | $18.92 | 115,085 |
| 2022-10-24 | $18.60 | $18.60 | 269,639 |
| 2022-10-21 | $17.55 | $17.55 | 219,232 |
| 2022-10-20 | $17.51 | $17.51 | 100,956 |
| 2022-10-19 | $17.87 | $17.87 | 103,302 |
| 2022-10-18 | $18.30 | $18.30 | 104,777 |
| 2022-10-17 | $17.70 | $17.70 | 71,123 |
| 2022-10-14 | $16.81 | $16.81 | 87,343 |
| 2022-10-13 | $17.42 | $17.42 | 89,420 |
| 2022-10-12 | $17.23 | $17.23 | 54,601 |
| 2022-10-11 | $17.21 | $17.21 | 59,502 |
| 2022-10-10 | $17.17 | $17.17 | 48,381 |
| 2022-10-07 | $17.42 | $17.42 | 44,206 |
| 2022-10-06 | $18.17 | $18.17 | 34,258 |
| 2022-10-05 | $17.65 | $17.65 | 71,111 |
| 2022-10-04 | $18.12 | $18.12 | 87,180 |
| 2022-10-03 | $17.24 | $17.24 | 48,884 |
| 2022-09-30 | $16.92 | $16.92 | 94,386 |
| 2022-09-29 | $16.87 | $16.87 | 69,192 |
| 2022-09-28 | $17.04 | $17.04 | 79,415 |
| 2022-09-27 | $16.26 | $16.26 | 57,482 |
| 2022-09-26 | $16.48 | $16.48 | 68,078 |
| 2022-09-23 | $16.77 | $16.77 | 67,459 |
| 2022-09-22 | $17.43 | $17.43 | 75,142 |
| 2022-09-21 | $17.72 | $17.72 | 71,316 |
| 2022-09-20 | $17.31 | $17.31 | 39,730 |
| 2022-09-19 | $17.03 | $17.03 | 123,933 |
| 2022-09-16 | $17.52 | $17.52 | 120,722 |
| 2022-09-15 | $17.67 | $17.67 | 37,008 |
| 2022-09-14 | $18.05 | $18.05 | 78,201 |
| 2022-09-13 | $17.87 | $17.87 | 64,164 |
| 2022-09-12 | $19.21 | $19.21 | 141,305 |
| 2022-09-09 | $18.52 | $18.52 | 59,287 |
| 2022-09-08 | $17.65 | $17.65 | 40,302 |
| 2022-09-07 | $17.51 | $17.51 | 115,212 |
| 2022-09-06 | $17.67 | $17.67 | 113,864 |
| 2022-09-02 | $18.32 | $18.32 | 138,693 |
| 2022-09-01 | $18.00 | $18.00 | 64,265 |
| 2022-08-31 | $19.46 | $19.46 | 87,546 |
| 2022-08-30 | $19.53 | $19.53 | 36,477 |
| 2022-08-29 | $19.70 | $19.70 | 64,670 |
| 2022-08-26 | $19.56 | $19.56 | 39,734 |
| 2022-08-25 | $20.52 | $20.52 | 28,980 |
| 2022-08-24 | $19.95 | $19.95 | 44,045 |
| 2022-08-23 | $19.94 | $19.94 | 56,032 |
| 2022-08-22 | $20.00 | $20.00 | 73,244 |
| 2022-08-19 | $20.50 | $20.50 | 93,879 |
| 2022-08-18 | $20.76 | $20.76 | 68,037 |
| 2022-08-17 | $20.00 | $20.00 | 67,624 |
| 2022-08-16 | $20.13 | $20.13 | 70,000 |
| 2022-08-15 | $20.16 | $20.16 | 135,771 |
| 2022-08-12 | $20.52 | $20.52 | 58,428 |
| 2022-08-11 | $20.38 | $20.38 | 84,826 |
| 2022-08-10 | $20.56 | $20.56 | 188,281 |
| 2022-08-09 | $19.40 | $19.40 | 101,572 |
| 2022-08-08 | $19.73 | $19.73 | 166,236 |
| 2022-08-05 | $19.08 | $19.08 | 219,322 |
| 2022-08-04 | $19.28 | $19.28 | 120,991 |
| 2022-08-03 | $19.07 | $19.07 | 92,074 |
| 2022-08-02 | $18.06 | $18.06 | 90,706 |
| 2022-08-01 | $18.35 | $18.35 | 106,572 |
| 2022-07-29 | $18.85 | $18.85 | 95,663 |
| 2022-07-28 | $18.85 | $18.85 | 70,415 |
| 2022-07-27 | $18.19 | $18.19 | 60,752 |
| 2022-07-26 | $17.15 | $17.15 | 93,691 |
| 2022-07-25 | $16.85 | $16.85 | 54,689 |
| 2022-07-22 | $16.61 | $16.61 | 40,011 |
| 2022-07-21 | $17.50 | $17.50 | 82,482 |
| 2022-07-20 | $16.67 | $16.67 | 69,082 |
| 2022-07-19 | $15.72 | $15.72 | 152,558 |
| 2022-07-18 | $14.99 | $14.99 | 48,773 |
| 2022-07-15 | $15.33 | $15.33 | 50,472 |
| 2022-07-14 | $15.10 | $15.10 | 50,461 |
| 2022-07-13 | $15.10 | $15.10 | 115,166 |
| 2022-07-12 | $15.31 | $15.31 | 103,532 |
| 2022-07-11 | $15.52 | $15.52 | 84,260 |
| 2022-07-08 | $15.91 | $15.91 | 127,825 |
| 2022-07-07 | $15.91 | $15.91 | 81,383 |
| 2022-07-06 | $14.80 | $14.80 | 103,485 |
| 2022-07-05 | $15.32 | $15.32 | 115,390 |
| 2022-07-01 | $15.21 | $15.21 | 74,162 |
| 2022-06-30 | $14.65 | $14.65 | 74,838 |
| 2022-06-29 | $15.16 | $15.16 | 127,144 |
| 2022-06-28 | $15.22 | $15.22 | 122,057 |
| 2022-06-27 | $15.46 | $15.46 | 73,785 |
| 2022-06-24 | $15.50 | $15.50 | 119,804 |
| 2022-06-23 | $15.45 | $15.45 | 75,395 |
| 2022-06-22 | $14.79 | $14.79 | 76,563 |
| 2022-06-21 | $14.55 | $14.55 | 97,757 |
| 2022-06-17 | $14.90 | $14.90 | 445,283 |
| 2022-06-16 | $14.43 | $14.43 | 95,098 |
| 2022-06-15 | $14.84 | $14.84 | 94,342 |
| 2022-06-14 | $13.90 | $13.90 | 119,599 |
| 2022-06-13 | $13.70 | $13.70 | 90,692 |
| 2022-06-10 | $14.13 | $14.13 | 208,691 |
| 2022-06-09 | $15.00 | $15.00 | 90,113 |
| 2022-06-08 | $15.15 | $15.15 | 79,406 |
| 2022-06-07 | $15.23 | $15.23 | 72,713 |
| 2022-06-06 | $14.67 | $14.67 | 97,354 |
| 2022-06-03 | $14.45 | $14.45 | 109,806 |
| 2022-06-02 | $15.27 | $15.27 | 82,923 |
| 2022-06-01 | $14.51 | $14.51 | 67,865 |
| 2022-05-31 | $14.29 | $14.29 | 246,939 |
| 2022-05-27 | $14.66 | $14.66 | 112,282 |
| 2022-05-26 | $13.77 | $13.77 | 106,569 |
| 2022-05-25 | $13.34 | $13.34 | 95,965 |
| 2022-05-24 | $13.18 | $13.18 | 111,561 |
| 2022-05-23 | $13.68 | $13.68 | 133,869 |
| 2022-05-20 | $13.10 | $13.10 | 124,587 |
| 2022-05-19 | $12.98 | $12.98 | 216,878 |
| 2022-05-18 | $13.22 | $13.22 | 85,605 |
| 2022-05-17 | $14.02 | $14.02 | 187,278 |
| 2022-05-16 | $13.51 | $13.51 | 114,387 |
| 2022-05-13 | $14.18 | $14.18 | 185,367 |
| 2022-05-12 | $13.02 | $13.02 | 246,817 |
| 2022-05-11 | $12.89 | $12.89 | 198,535 |
| 2022-05-10 | $13.85 | $13.85 | 231,875 |
| 2022-05-09 | $13.62 | $13.62 | 245,866 |
| 2022-05-06 | $13.62 | $13.62 | 379,287 |
| 2022-05-05 | $16.15 | $16.15 | 115,301 |
| 2022-05-04 | $16.81 | $16.81 | 100,632 |
| 2022-05-03 | $16.40 | $16.40 | 108,734 |
| 2022-05-02 | $16.27 | $16.27 | 179,620 |
| 2022-04-29 | $15.27 | $15.27 | 98,390 |
| 2022-04-28 | $15.99 | $15.99 | 124,058 |
| 2022-04-27 | $15.28 | $15.28 | 90,135 |
| 2022-04-26 | $15.65 | $15.65 | 104,797 |
| 2022-04-25 | $15.97 | $15.97 | 140,470 |
| 2022-04-22 | $15.32 | $15.32 | 129,771 |
| 2022-04-21 | $15.68 | $15.68 | 196,399 |
| 2022-04-20 | $16.37 | $16.37 | 105,557 |
| 2022-04-19 | $17.07 | $17.07 | 160,612 |
| 2022-04-18 | $17.03 | $17.03 | 256,577 |
| 2022-04-14 | $16.95 | $16.95 | 876,454 |
| 2022-04-13 | $20.32 | $20.32 | 152,454 |
| 2022-04-12 | $20.21 | $20.21 | 94,790 |
| 2022-04-11 | $20.47 | $20.47 | 82,367 |
| 2022-04-08 | $20.63 | $20.63 | 101,510 |
| 2022-04-07 | $21.35 | $21.35 | 56,901 |
| 2022-04-06 | $21.59 | $21.59 | 87,680 |
| 2022-04-05 | $21.96 | $21.96 | 64,733 |
| 2022-04-04 | $23.12 | $23.12 | 74,968 |
| 2022-04-01 | $22.90 | $22.90 | 90,426 |
| 2022-03-31 | $23.64 | $23.64 | 129,217 |
| 2022-03-30 | $22.82 | $22.82 | 93,993 |
| 2022-03-29 | $24.26 | $24.26 | 291,801 |
| 2022-03-28 | $23.79 | $23.79 | 191,601 |
| 2022-03-25 | $23.32 | $23.32 | 145,658 |
| 2022-03-24 | $24.37 | $24.37 | 99,330 |
| 2022-03-23 | $24.24 | $24.24 | 102,204 |
| 2022-03-22 | $25.29 | $25.29 | 64,487 |
| 2022-03-21 | $25.21 | $25.21 | 178,362 |
| 2022-03-18 | $25.71 | $25.71 | 140,649 |
| 2022-03-17 | $25.52 | $25.52 | 132,606 |
| 2022-03-16 | $24.49 | $24.49 | 114,306 |
| 2022-03-15 | $23.31 | $23.31 | 134,818 |
| 2022-03-14 | $22.37 | $22.37 | 178,026 |
| 2022-03-11 | $22.47 | $22.47 | 104,022 |
| 2022-03-10 | $23.79 | $23.79 | 181,382 |
| 2022-03-09 | $23.59 | $23.59 | 111,272 |
| 2022-03-08 | $22.62 | $22.62 | 315,577 |
| 2022-03-07 | $21.36 | $21.36 | 400,261 |
| 2022-03-04 | $20.56 | $20.56 | 1,057,147 |
| 2022-03-03 | $27.29 | $27.29 | 100,833 |
| 2022-03-02 | $28.15 | $28.15 | 87,168 |
| 2022-03-01 | $27.49 | $27.49 | 205,384 |
| 2022-02-28 | $27.81 | $27.81 | 184,210 |
| 2022-02-25 | $28.55 | $28.55 | 293,187 |
| 2022-02-24 | $28.76 | $28.76 | 230,908 |
| 2022-02-23 | $26.64 | $26.64 | 310,859 |
| 2022-02-22 | $25.75 | $25.75 | 335,742 |
| 2022-02-18 | $28.00 | $28.00 | 710,488 |
| 2022-02-17 | $24.17 | $24.17 | 89,419 |
| 2022-02-16 | $24.79 | $24.79 | 115,261 |
| 2022-02-15 | $24.98 | $24.98 | 91,472 |
| 2022-02-14 | $23.41 | $23.41 | 197,993 |
| 2022-02-11 | $23.80 | $23.80 | 106,515 |
| 2022-02-10 | $24.94 | $24.94 | 129,961 |
| 2022-02-09 | $25.38 | $25.38 | 133,040 |
| 2022-02-08 | $25.35 | $25.35 | 72,247 |
| 2022-02-07 | $24.70 | $24.70 | 153,385 |
| 2022-02-04 | $25.09 | $25.09 | 129,281 |
| 2022-02-03 | $24.44 | $24.44 | 224,177 |
| 2022-02-02 | $25.13 | $25.13 | 227,940 |
| 2022-02-01 | $25.25 | $25.25 | 236,656 |
| 2022-01-31 | $24.18 | $24.18 | 313,368 |
| 2022-01-28 | $22.88 | $22.88 | 252,012 |
| 2022-01-27 | $20.26 | $20.26 | 470,318 |
| 2022-01-26 | $20.70 | $20.70 | 236,595 |
| 2022-01-25 | $20.63 | $20.63 | 117,205 |
| 2022-01-24 | $20.89 | $20.89 | 311,043 |
| 2022-01-21 | $19.74 | $19.74 | 260,373 |
| 2022-01-20 | $20.82 | $20.82 | 197,337 |
| 2022-01-19 | $21.85 | $21.85 | 140,226 |
| 2022-01-18 | $21.96 | $21.96 | 144,066 |
| 2022-01-14 | $23.62 | $23.62 | 95,657 |
| 2022-01-13 | $23.90 | $23.90 | 94,629 |
| 2022-01-12 | $24.57 | $24.57 | 132,990 |
| 2022-01-11 | $24.76 | $24.76 | 110,695 |
| 2022-01-10 | $23.94 | $23.94 | 125,069 |
| 2022-01-07 | $23.79 | $23.79 | 79,713 |
| 2022-01-06 | $24.28 | $24.28 | 104,518 |
| 2022-01-05 | $24.10 | $24.10 | 107,104 |
| 2022-01-04 | $25.27 | $25.27 | 201,025 |
| 2022-01-03 | $26.28 | $26.28 | 81,265 |