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
- 2010-04-22 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 | $19.98 | $26.24 | 52,300 |
| 2022-12-29 | $20.19 | $26.51 | 3,500 |
| 2022-12-28 | $19.94 | $26.19 | 34,400 |
| 2022-12-27 | $20.02 | $26.29 | 400 |
| 2022-12-23 | $19.83 | $26.04 | 400 |
| 2022-12-22 | $19.86 | $26.08 | 1,500 |
| 2022-12-21 | $20.53 | $26.96 | 12,400 |
| 2022-12-20 | $19.86 | $26.08 | 10,900 |
| 2022-12-19 | $19.96 | $26.21 | 700 |
| 2022-12-16 | $19.84 | $26.05 | 5,900 |
| 2022-12-15 | $20.11 | $26.41 | 2,300 |
| 2022-12-14 | $20.36 | $26.74 | 12,600 |
| 2022-12-13 | $20.32 | $26.69 | 5,500 |
| 2022-12-12 | $19.88 | $26.11 | 4,600 |
| 2022-12-09 | $20.24 | $26.58 | 900 |
| 2022-12-08 | $20.50 | $26.92 | 14,800 |
| 2022-12-07 | $20.24 | $26.58 | 1,700 |
| 2022-12-06 | $20.26 | $26.61 | 900 |
| 2022-12-05 | $20.30 | $26.66 | 700 |
| 2022-12-02 | $20.77 | $27.28 | 1,600 |
| 2022-12-01 | $20.47 | $26.88 | 300 |
| 2022-11-30 | $19.95 | $26.20 | 200 |
| 2022-11-29 | $20.16 | $26.48 | 5,000 |
| 2022-11-28 | $20.58 | $27.03 | 2,700 |
| 2022-11-25 | $20.52 | $26.95 | 8,200 |
| 2022-11-23 | $20.20 | $26.53 | 1,000 |
| 2022-11-22 | $20.16 | $26.48 | 8,600 |
| 2022-11-21 | $20.10 | $26.40 | 3,400 |
| 2022-11-18 | $19.70 | $25.87 | 31,200 |
| 2022-11-17 | $19.55 | $25.67 | 200 |
| 2022-11-16 | $19.83 | $26.04 | 2,900 |
| 2022-11-15 | $19.65 | $25.81 | 1,700 |
| 2022-11-14 | $19.52 | $25.63 | 2,700 |
| 2022-11-11 | $19.20 | $25.21 | 3,500 |
| 2022-11-10 | $19.37 | $25.44 | 1,100 |
| 2022-11-09 | $20.04 | $26.32 | 600 |
| 2022-11-08 | $19.57 | $25.70 | 3,600 |
| 2022-11-07 | $19.70 | $25.87 | 17,800 |
| 2022-11-04 | $19.38 | $25.45 | 900 |
| 2022-11-03 | $19.15 | $25.15 | 2,500 |
| 2022-11-02 | $19.05 | $25.02 | 9,700 |
| 2022-11-01 | $18.93 | $24.86 | 1,300 |
| 2022-10-31 | $18.89 | $24.81 | 1,200 |
| 2022-10-28 | $19.18 | $25.19 | 11,000 |
| 2022-10-27 | $19.00 | $24.95 | 0 |
| 2022-10-26 | $19.00 | $24.95 | 700 |
| 2022-10-25 | $18.47 | $24.26 | 1,000 |
| 2022-10-24 | $17.90 | $23.51 | 1,700 |
| 2022-10-21 | $17.61 | $23.13 | 4,900 |
| 2022-10-20 | $17.98 | $23.61 | 1,000 |
| 2022-10-19 | $17.72 | $23.27 | 300 |
| 2022-10-18 | $17.69 | $23.23 | 23,900 |
| 2022-10-17 | $17.33 | $22.76 | 9,600 |
| 2022-10-14 | $17.33 | $22.76 | 2,300 |
| 2022-10-13 | $17.05 | $22.39 | 23,900 |
| 2022-10-12 | $17.13 | $22.50 | 78,200 |
| 2022-10-11 | $17.34 | $22.77 | 10,400 |
| 2022-10-10 | $17.25 | $22.65 | 2,000 |
| 2022-10-07 | $17.17 | $22.55 | 1,800 |
| 2022-10-06 | $18.08 | $23.74 | 400 |
| 2022-10-05 | $18.08 | $23.74 | 5,300 |
| 2022-10-04 | $18.22 | $23.93 | 2,900 |
| 2022-10-03 | $17.34 | $22.77 | 2,400 |
| 2022-09-30 | $17.01 | $22.34 | 2,800 |
| 2022-09-29 | $17.43 | $22.89 | 1,800 |
| 2022-09-28 | $17.26 | $22.67 | 3,600 |
| 2022-09-27 | $16.91 | $22.21 | 7,100 |
| 2022-09-26 | $17.26 | $22.67 | 2,400 |
| 2022-09-23 | $17.70 | $23.24 | 5,100 |
| 2022-09-22 | $18.19 | $23.89 | 29,800 |
| 2022-09-21 | $18.44 | $24.22 | 118,200 |
| 2022-09-20 | $18.68 | $24.53 | 1,400 |
| 2022-09-19 | $19.16 | $25.16 | 1,491,100 |
| 2022-09-16 | $18.79 | $24.68 | 2,200 |
| 2022-09-15 | $19.00 | $24.95 | 800 |
| 2022-09-14 | $19.50 | $25.61 | 0 |
| 2022-09-13 | $19.50 | $25.61 | 4,000 |
| 2022-09-12 | $19.51 | $25.62 | 12,800 |
| 2022-09-09 | $19.88 | $26.11 | 1,511,000 |
| 2022-09-08 | $18.86 | $24.77 | 2,700 |
| 2022-09-07 | $18.86 | $24.77 | 1,300 |
| 2022-09-06 | $18.60 | $24.43 | 5,900 |
| 2022-09-02 | $18.55 | $24.36 | 19,200 |
| 2022-09-01 | $18.64 | $24.48 | 1,700 |
| 2022-08-31 | $18.94 | $24.87 | 13,300 |
| 2022-08-30 | $18.75 | $24.62 | 1,600 |
| 2022-08-29 | $18.88 | $24.79 | 4,600 |
| 2022-08-26 | $18.95 | $24.89 | 500 |
| 2022-08-25 | $18.94 | $24.87 | 2,700 |
| 2022-08-24 | $18.94 | $24.87 | 2,100 |
| 2022-08-23 | $18.74 | $24.61 | 79,100 |
| 2022-08-22 | $18.92 | $24.85 | 8,500 |
| 2022-08-19 | $18.91 | $24.83 | 200 |
| 2022-08-18 | $19.10 | $25.08 | 500 |
| 2022-08-17 | $19.27 | $25.31 | 22,400 |
| 2022-08-16 | $19.01 | $24.96 | 0 |
| 2022-08-15 | $19.01 | $24.96 | 1,700 |
| 2022-08-12 | $19.16 | $25.16 | 3,000 |
| 2022-08-11 | $19.28 | $25.32 | 14,000 |
| 2022-08-10 | $19.42 | $25.50 | 28,000 |
| 2022-08-09 | $19.56 | $25.69 | 1,500 |
| 2022-08-08 | $19.21 | $25.23 | 3,400 |
| 2022-08-05 | $18.98 | $24.93 | 400 |
| 2022-08-04 | $19.06 | $25.03 | 3,500 |
| 2022-08-03 | $18.93 | $24.86 | 45,600 |
| 2022-08-02 | $19.33 | $25.39 | 500 |
| 2022-08-01 | $19.16 | $25.16 | 1,200 |
| 2022-07-29 | $19.02 | $24.98 | 2,600 |
| 2022-07-28 | $18.60 | $24.43 | 400 |
| 2022-07-27 | $18.82 | $24.72 | 3,100 |
| 2022-07-26 | $18.22 | $23.93 | 200 |
| 2022-07-25 | $18.21 | $23.91 | 300 |
| 2022-07-22 | $18.73 | $24.60 | 12,900 |
| 2022-07-21 | $18.99 | $24.94 | 1,100 |
| 2022-07-20 | $19.21 | $25.23 | 38,300 |
| 2022-07-19 | $19.64 | $25.79 | 3,600 |
| 2022-07-18 | $19.44 | $25.53 | 46,600 |
| 2022-07-15 | $19.20 | $25.21 | 45,100 |
| 2022-07-14 | $18.77 | $24.65 | 66,700 |
| 2022-07-13 | $19.38 | $25.45 | 61,100 |
| 2022-07-12 | $19.42 | $25.50 | 92,000 |
| 2022-07-11 | $19.52 | $25.63 | 24,100 |
| 2022-07-08 | $19.52 | $25.63 | 5,100 |
| 2022-07-07 | $19.52 | $25.63 | 500 |
| 2022-07-06 | $19.37 | $25.44 | 300 |
| 2022-07-05 | $19.47 | $25.57 | 600 |
| 2022-07-01 | $19.96 | $26.21 | 400 |
| 2022-06-30 | $19.81 | $26.02 | 2,500 |
| 2022-06-29 | $19.95 | $26.20 | 100 |
| 2022-06-28 | $20.07 | $26.36 | 1,200 |
| 2022-06-27 | $19.95 | $26.20 | 1,100 |
| 2022-06-24 | $19.95 | $26.20 | 11,200 |
| 2022-06-23 | $19.69 | $25.86 | 8,000 |
| 2022-06-22 | $19.69 | $25.86 | 6,000 |
| 2022-06-21 | $19.16 | $25.16 | 71,600 |
| 2022-06-17 | $19.00 | $24.95 | 4,300 |
| 2022-06-16 | $18.56 | $24.37 | 10,700 |
| 2022-06-15 | $18.58 | $24.40 | 0 |
| 2022-06-14 | $18.58 | $24.40 | 20,200 |
| 2022-06-13 | $18.96 | $24.90 | 8,800 |
| 2022-06-10 | $19.18 | $25.19 | 200 |
| 2022-06-09 | $20.25 | $26.59 | 300 |
| 2022-06-08 | $20.25 | $26.59 | 0 |
| 2022-06-07 | $20.25 | $26.59 | 61,100 |
| 2022-06-06 | $20.47 | $26.88 | 900 |
| 2022-06-03 | $20.38 | $26.76 | 600 |
| 2022-06-02 | $20.46 | $26.87 | 40,500 |
| 2022-06-01 | $20.49 | $26.91 | 10,200 |
| 2022-05-31 | $20.49 | $26.91 | 5,900 |
| 2022-05-27 | $20.70 | $27.18 | 100 |
| 2022-05-26 | $20.15 | $26.46 | 500 |
| 2022-05-25 | $19.87 | $26.09 | 1,500 |
| 2022-05-24 | $19.97 | $26.23 | 2,100 |
| 2022-05-23 | $19.67 | $25.83 | 3,600 |
| 2022-05-20 | $19.04 | $25.00 | 2,200 |
| 2022-05-19 | $18.94 | $24.87 | 1,500 |
| 2022-05-18 | $19.04 | $25.00 | 3,600 |
| 2022-05-17 | $18.86 | $24.77 | 600 |
| 2022-05-16 | $18.89 | $24.81 | 1,200 |
| 2022-05-13 | $19.01 | $24.96 | 400 |
| 2022-05-12 | $18.61 | $24.44 | 54,700 |
| 2022-05-11 | $18.29 | $24.02 | 900 |
| 2022-05-10 | $18.11 | $23.78 | 2,700 |
| 2022-05-09 | $18.02 | $23.66 | 600 |
| 2022-05-06 | $18.17 | $23.86 | 800 |
| 2022-05-05 | $18.50 | $24.30 | 3,800 |
| 2022-05-04 | $18.67 | $24.52 | 900 |
| 2022-05-03 | $18.05 | $23.70 | 500 |
| 2022-05-02 | $17.85 | $23.44 | 1,500 |
| 2022-04-29 | $18.64 | $24.48 | 16,400 |
| 2022-04-28 | $18.79 | $24.68 | 48,100 |
| 2022-04-27 | $18.44 | $24.22 | 200 |
| 2022-04-26 | $18.18 | $23.87 | 10,600 |
| 2022-04-25 | $18.26 | $23.98 | 600 |
| 2022-04-22 | $18.34 | $24.09 | 600 |
| 2022-04-21 | $18.90 | $24.82 | 1,200 |
| 2022-04-20 | $18.57 | $24.39 | 2,800 |
| 2022-04-19 | $18.45 | $24.23 | 900 |
| 2022-04-18 | $19.07 | $25.04 | 300 |
| 2022-04-14 | $18.84 | $24.74 | 9,200 |
| 2022-04-13 | $18.83 | $24.73 | 2,000 |
| 2022-04-12 | $18.77 | $24.65 | 8,300 |
| 2022-04-11 | $18.41 | $24.18 | 3,000 |
| 2022-04-08 | $18.65 | $24.49 | 18,200 |
| 2022-04-07 | $19.20 | $24.30 | 400 |
| 2022-04-06 | $18.98 | $24.02 | 400 |
| 2022-04-05 | $18.90 | $23.92 | 78,100 |
| 2022-04-04 | $18.90 | $23.92 | 6,000 |
| 2022-04-01 | $19.04 | $24.10 | 400 |
| 2022-03-31 | $18.84 | $23.84 | 4,000 |
| 2022-03-30 | $19.23 | $24.34 | 300 |
| 2022-03-29 | $19.23 | $24.34 | 1,800 |
| 2022-03-28 | $18.92 | $23.94 | 1,200 |
| 2022-03-25 | $18.90 | $23.92 | 1,200 |
| 2022-03-24 | $18.51 | $23.43 | 1,400 |
| 2022-03-23 | $18.54 | $23.46 | 14,400 |
| 2022-03-22 | $18.66 | $23.62 | 16,800 |
| 2022-03-21 | $18.50 | $23.41 | 0 |
| 2022-03-18 | $18.50 | $23.41 | 300 |
| 2022-03-17 | $18.80 | $23.79 | 5,000 |
| 2022-03-16 | $18.80 | $23.79 | 900 |
| 2022-03-15 | $17.89 | $22.64 | 1,000 |
| 2022-03-14 | $18.24 | $23.08 | 300 |
| 2022-03-11 | $17.38 | $22.00 | 17,900 |
| 2022-03-10 | $17.49 | $22.14 | 5,300 |
| 2022-03-09 | $17.60 | $22.27 | 600 |
| 2022-03-08 | $16.95 | $21.45 | 12,600 |
| 2022-03-07 | $16.31 | $20.64 | 12,000 |
| 2022-03-04 | $16.72 | $21.16 | 6,800 |
| 2022-03-03 | $17.26 | $21.84 | 400 |
| 2022-03-02 | $17.66 | $22.35 | 1,200 |
| 2022-03-01 | $18.00 | $22.78 | 0 |
| 2022-02-28 | $18.00 | $22.78 | 700 |
| 2022-02-25 | $18.29 | $23.15 | 300 |
| 2022-02-24 | $17.86 | $22.60 | 1,900 |
| 2022-02-23 | $18.93 | $23.96 | 800 |
| 2022-02-22 | $18.62 | $23.57 | 1,200 |
| 2022-02-18 | $19.52 | $24.70 | 0 |
| 2022-02-17 | $19.52 | $24.70 | 5,400 |
| 2022-02-16 | $19.98 | $25.29 | 4,800 |
| 2022-02-15 | $19.92 | $25.21 | 3,400 |
| 2022-02-14 | $19.86 | $25.13 | 800 |
| 2022-02-11 | $20.39 | $25.81 | 200 |
| 2022-02-10 | $20.16 | $25.51 | 2,800 |
| 2022-02-09 | $20.24 | $25.62 | 1,000 |
| 2022-02-08 | $19.70 | $24.93 | 22,100 |
| 2022-02-07 | $19.41 | $24.56 | 1,500 |
| 2022-02-04 | $19.51 | $24.69 | 2,000 |
| 2022-02-03 | $19.89 | $25.17 | 4,600 |
| 2022-02-02 | $18.96 | $24.00 | 600 |
| 2022-02-01 | $18.93 | $23.96 | 1,400 |
| 2022-01-31 | $18.89 | $23.91 | 6,100 |
| 2022-01-28 | $18.63 | $23.58 | 1,000 |
| 2022-01-27 | $18.67 | $23.63 | 2,600 |
| 2022-01-26 | $18.68 | $23.64 | 700 |
| 2022-01-25 | $18.11 | $22.92 | 900 |
| 2022-01-24 | $18.11 | $22.92 | 2,900 |
| 2022-01-21 | $18.10 | $22.91 | 5,000 |
| 2022-01-20 | $18.64 | $23.59 | 600 |
| 2022-01-19 | $18.40 | $23.29 | 1,200 |
| 2022-01-18 | $18.14 | $22.96 | 5,900 |
| 2022-01-14 | $18.55 | $23.48 | 20,800 |
| 2022-01-13 | $18.47 | $23.38 | 1,100 |
| 2022-01-12 | $18.63 | $23.58 | 600 |
| 2022-01-11 | $18.37 | $23.25 | 16,700 |
| 2022-01-10 | $17.92 | $22.68 | 1,900 |
| 2022-01-07 | $18.28 | $23.13 | 2,300 |
| 2022-01-06 | $18.82 | $23.82 | 300 |
| 2022-01-05 | $18.82 | $23.82 | 1,500 |
| 2022-01-04 | $18.71 | $23.68 | 900 |
| 2022-01-03 | $18.67 | $23.63 | 1,300 |