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
- 2021-01-08 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 | $19.50 | $21.96 | 4,400 |
| 2022-12-29 | $19.26 | $21.69 | 1,800 |
| 2022-12-28 | $19.50 | $21.96 | 400 |
| 2022-12-27 | $19.30 | $21.73 | 0 |
| 2022-12-23 | $19.30 | $21.73 | 1,100 |
| 2022-12-22 | $19.30 | $21.73 | 0 |
| 2022-12-21 | $19.30 | $21.73 | 6,200 |
| 2022-12-20 | $19.90 | $22.41 | 300 |
| 2022-12-19 | $19.90 | $22.41 | 0 |
| 2022-12-16 | $19.90 | $22.41 | 0 |
| 2022-12-15 | $19.90 | $22.41 | 0 |
| 2022-12-14 | $19.90 | $22.41 | 0 |
| 2022-12-13 | $19.90 | $22.41 | 8,900 |
| 2022-12-12 | $19.80 | $22.29 | 300 |
| 2022-12-09 | $19.76 | $22.25 | 1,200 |
| 2022-12-08 | $19.86 | $22.36 | 900 |
| 2022-12-07 | $19.86 | $22.36 | 600 |
| 2022-12-06 | $19.89 | $22.40 | 1,700 |
| 2022-12-05 | $20.50 | $23.08 | 1,200 |
| 2022-12-02 | $19.89 | $22.40 | 500 |
| 2022-12-01 | $19.89 | $22.40 | 2,100 |
| 2022-11-30 | $20.00 | $22.52 | 400 |
| 2022-11-29 | $20.00 | $22.52 | 600 |
| 2022-11-28 | $19.84 | $22.34 | 0 |
| 2022-11-25 | $19.84 | $22.34 | 1,000 |
| 2022-11-23 | $19.80 | $22.29 | 2,000 |
| 2022-11-22 | $19.95 | $22.46 | 0 |
| 2022-11-21 | $19.95 | $22.46 | 0 |
| 2022-11-18 | $19.95 | $22.46 | 2,300 |
| 2022-11-17 | $19.88 | $22.38 | 0 |
| 2022-11-16 | $19.88 | $22.38 | 0 |
| 2022-11-15 | $19.88 | $22.38 | 3,700 |
| 2022-11-14 | $19.78 | $22.27 | 1,500 |
| 2022-11-11 | $19.94 | $22.04 | 7,500 |
| 2022-11-10 | $20.05 | $22.16 | 3,800 |
| 2022-11-09 | $19.80 | $21.89 | 6,100 |
| 2022-11-08 | $19.90 | $22.00 | 1,000 |
| 2022-11-07 | $19.90 | $22.00 | 700 |
| 2022-11-04 | $19.80 | $21.89 | 100 |
| 2022-11-03 | $19.64 | $21.71 | 0 |
| 2022-11-02 | $19.64 | $21.71 | 0 |
| 2022-11-01 | $19.64 | $21.71 | 600 |
| 2022-10-31 | $19.77 | $21.85 | 3,000 |
| 2022-10-28 | $19.85 | $21.94 | 4,000 |
| 2022-10-27 | $19.70 | $21.77 | 0 |
| 2022-10-26 | $19.70 | $21.77 | 2,700 |
| 2022-10-25 | $19.79 | $21.87 | 0 |
| 2022-10-24 | $19.79 | $21.87 | 0 |
| 2022-10-21 | $19.79 | $21.87 | 2,600 |
| 2022-10-20 | $19.61 | $21.68 | 1,000 |
| 2022-10-19 | $19.61 | $21.68 | 0 |
| 2022-10-18 | $19.61 | $21.68 | 0 |
| 2022-10-17 | $19.61 | $21.68 | 1,200 |
| 2022-10-14 | $19.96 | $22.06 | 0 |
| 2022-10-13 | $19.96 | $22.06 | 200 |
| 2022-10-12 | $19.96 | $22.06 | 3,500 |
| 2022-10-11 | $20.01 | $22.12 | 0 |
| 2022-10-10 | $20.01 | $22.12 | 0 |
| 2022-10-07 | $20.01 | $22.12 | 500 |
| 2022-10-06 | $20.01 | $22.12 | 400 |
| 2022-10-05 | $19.72 | $21.79 | 2,200 |
| 2022-10-04 | $19.72 | $21.79 | 0 |
| 2022-10-03 | $19.72 | $21.79 | 400 |
| 2022-09-30 | $19.72 | $21.80 | 0 |
| 2022-09-29 | $19.72 | $21.80 | 0 |
| 2022-09-28 | $19.72 | $21.80 | 1,200 |
| 2022-09-27 | $20.05 | $22.16 | 700 |
| 2022-09-26 | $20.54 | $22.70 | 900 |
| 2022-09-23 | $21.00 | $23.21 | 2,700 |
| 2022-09-22 | $21.89 | $24.20 | 900 |
| 2022-09-21 | $21.99 | $24.31 | 100 |
| 2022-09-20 | $22.00 | $24.32 | 0 |
| 2022-09-19 | $22.00 | $24.32 | 200 |
| 2022-09-16 | $21.89 | $24.20 | 600 |
| 2022-09-15 | $22.00 | $24.32 | 1,500 |
| 2022-09-14 | $22.10 | $24.43 | 3,200 |
| 2022-09-13 | $22.10 | $24.43 | 1,000 |
| 2022-09-12 | $22.10 | $24.43 | 0 |
| 2022-09-09 | $22.10 | $24.43 | 0 |
| 2022-09-08 | $22.10 | $24.43 | 200 |
| 2022-09-07 | $22.10 | $24.43 | 3,300 |
| 2022-09-06 | $22.10 | $24.43 | 300 |
| 2022-09-02 | $22.31 | $24.66 | 100 |
| 2022-09-01 | $22.31 | $24.66 | 300 |
| 2022-08-31 | $22.25 | $24.59 | 3,000 |
| 2022-08-30 | $22.24 | $24.58 | 1,100 |
| 2022-08-29 | $22.30 | $24.65 | 0 |
| 2022-08-26 | $22.30 | $24.65 | 3,400 |
| 2022-08-25 | $22.30 | $24.64 | 300 |
| 2022-08-24 | $22.35 | $24.70 | 2,500 |
| 2022-08-23 | $22.26 | $24.60 | 400 |
| 2022-08-22 | $22.35 | $24.70 | 5,200 |
| 2022-08-19 | $22.65 | $25.04 | 1,000 |
| 2022-08-18 | $22.75 | $25.15 | 100 |
| 2022-08-17 | $22.71 | $25.10 | 900 |
| 2022-08-16 | $22.74 | $25.13 | 10,400 |
| 2022-08-15 | $23.00 | $25.42 | 2,100 |
| 2022-08-12 | $22.85 | $25.26 | 4,100 |
| 2022-08-11 | $22.97 | $25.05 | 2,300 |
| 2022-08-10 | $22.99 | $25.07 | 2,600 |
| 2022-08-09 | $23.00 | $25.08 | 1,400 |
| 2022-08-08 | $22.88 | $24.95 | 3,400 |
| 2022-08-05 | $22.77 | $24.83 | 0 |
| 2022-08-04 | $22.77 | $24.83 | 300 |
| 2022-08-03 | $22.51 | $24.54 | 8,000 |
| 2022-08-02 | $24.00 | $26.17 | 0 |
| 2022-08-01 | $24.00 | $26.17 | 0 |
| 2022-07-29 | $24.00 | $26.17 | 0 |
| 2022-07-28 | $24.00 | $26.17 | 100 |
| 2022-07-27 | $24.10 | $26.28 | 300 |
| 2022-07-26 | $24.10 | $26.28 | 0 |
| 2022-07-25 | $24.10 | $26.28 | 0 |
| 2022-07-22 | $24.10 | $26.28 | 0 |
| 2022-07-21 | $24.10 | $26.28 | 0 |
| 2022-07-20 | $24.10 | $26.28 | 300 |
| 2022-07-19 | $23.85 | $26.01 | 0 |
| 2022-07-18 | $23.85 | $26.01 | 800 |
| 2022-07-15 | $24.14 | $26.32 | 4,600 |
| 2022-07-14 | $23.30 | $25.41 | 700 |
| 2022-07-13 | $24.05 | $26.22 | 200 |
| 2022-07-12 | $24.26 | $26.45 | 0 |
| 2022-07-11 | $24.26 | $26.45 | 0 |
| 2022-07-08 | $24.26 | $26.45 | 100 |
| 2022-07-07 | $24.27 | $26.46 | 14,000 |
| 2022-07-06 | $24.30 | $26.50 | 0 |
| 2022-07-05 | $24.30 | $26.50 | 100 |
| 2022-07-01 | $24.23 | $26.42 | 0 |
| 2022-06-30 | $24.23 | $26.42 | 0 |
| 2022-06-29 | $24.23 | $26.42 | 0 |
| 2022-06-28 | $24.23 | $26.42 | 0 |
| 2022-06-27 | $24.23 | $26.42 | 0 |
| 2022-06-24 | $24.23 | $26.42 | 0 |
| 2022-06-23 | $24.23 | $26.42 | 0 |
| 2022-06-22 | $24.23 | $26.42 | 0 |
| 2022-06-21 | $24.23 | $26.42 | 3,200 |
| 2022-06-17 | $24.30 | $26.50 | 100 |
| 2022-06-16 | $24.29 | $26.49 | 0 |
| 2022-06-15 | $24.29 | $26.49 | 500 |
| 2022-06-14 | $24.14 | $26.32 | 1,000 |
| 2022-06-13 | $24.40 | $26.61 | 0 |
| 2022-06-10 | $24.40 | $26.61 | 0 |
| 2022-06-09 | $24.40 | $26.61 | 0 |
| 2022-06-08 | $24.40 | $26.61 | 2,400 |
| 2022-06-07 | $24.48 | $26.69 | 5,600 |
| 2022-06-06 | $23.87 | $26.03 | 0 |
| 2022-06-03 | $23.87 | $26.03 | 0 |
| 2022-06-02 | $23.87 | $26.03 | 0 |
| 2022-06-01 | $23.87 | $26.03 | 0 |
| 2022-05-31 | $23.87 | $26.03 | 0 |
| 2022-05-27 | $23.87 | $26.03 | 1,000 |
| 2022-05-26 | $23.51 | $25.64 | 700 |
| 2022-05-25 | $23.00 | $25.08 | 0 |
| 2022-05-24 | $23.00 | $25.08 | 0 |
| 2022-05-23 | $23.00 | $25.08 | 3,500 |
| 2022-05-20 | $23.74 | $25.89 | 600 |
| 2022-05-19 | $23.74 | $25.89 | 3,800 |
| 2022-05-18 | $23.71 | $25.85 | 400 |
| 2022-05-17 | $23.71 | $25.85 | 5,800 |
| 2022-05-16 | $23.70 | $25.84 | 3,400 |
| 2022-05-13 | $24.01 | $26.18 | 0 |
| 2022-05-12 | $24.01 | $26.18 | 0 |
| 2022-05-11 | $24.01 | $25.84 | 500 |
| 2022-05-10 | $24.00 | $25.83 | 2,000 |
| 2022-05-09 | $24.25 | $26.10 | 500 |
| 2022-05-06 | $24.53 | $26.40 | 0 |
| 2022-05-05 | $24.53 | $26.40 | 1,500 |
| 2022-05-04 | $24.50 | $26.37 | 3,400 |
| 2022-05-03 | $22.24 | $23.94 | 1,900 |
| 2022-05-02 | $22.42 | $24.13 | 900 |
| 2022-04-29 | $22.46 | $24.17 | 300 |
| 2022-04-28 | $21.99 | $23.67 | 100 |
| 2022-04-27 | $22.58 | $24.30 | 400 |
| 2022-04-26 | $22.70 | $24.43 | 0 |
| 2022-04-25 | $22.70 | $24.43 | 2,300 |
| 2022-04-22 | $22.96 | $24.71 | 500 |
| 2022-04-21 | $22.89 | $24.64 | 0 |
| 2022-04-20 | $22.89 | $24.64 | 0 |
| 2022-04-19 | $22.89 | $24.64 | 100 |
| 2022-04-18 | $22.90 | $24.65 | 2,800 |
| 2022-04-14 | $23.00 | $24.76 | 0 |
| 2022-04-13 | $23.00 | $24.76 | 1,700 |
| 2022-04-12 | $22.80 | $24.54 | 0 |
| 2022-04-11 | $22.80 | $24.54 | 500 |
| 2022-04-08 | $22.90 | $24.65 | 1,300 |
| 2022-04-07 | $22.80 | $24.54 | 200 |
| 2022-04-06 | $22.34 | $24.04 | 0 |
| 2022-04-05 | $22.34 | $24.04 | 0 |
| 2022-04-04 | $22.34 | $24.04 | 0 |
| 2022-04-01 | $22.34 | $24.04 | 0 |
| 2022-03-31 | $22.34 | $24.04 | 2,100 |
| 2022-03-30 | $22.05 | $23.73 | 1,000 |
| 2022-03-29 | $21.99 | $23.67 | 0 |
| 2022-03-28 | $21.99 | $23.67 | 100 |
| 2022-03-25 | $21.99 | $23.67 | 0 |
| 2022-03-24 | $21.99 | $23.67 | 300 |
| 2022-03-23 | $21.30 | $22.93 | 0 |
| 2022-03-22 | $21.30 | $22.93 | 0 |
| 2022-03-21 | $21.30 | $22.93 | 0 |
| 2022-03-18 | $21.30 | $22.93 | 0 |
| 2022-03-17 | $21.30 | $22.93 | 0 |
| 2022-03-16 | $21.30 | $22.93 | 0 |
| 2022-03-15 | $21.30 | $22.93 | 1,000 |
| 2022-03-14 | $21.31 | $22.94 | 200 |
| 2022-03-11 | $21.40 | $23.03 | 0 |
| 2022-03-10 | $21.40 | $23.03 | 0 |
| 2022-03-09 | $21.40 | $23.03 | 11,000 |
| 2022-03-08 | $21.28 | $22.90 | 500 |
| 2022-03-07 | $21.83 | $23.50 | 0 |
| 2022-03-04 | $21.83 | $23.50 | 0 |
| 2022-03-03 | $21.83 | $23.50 | 1,600 |
| 2022-03-02 | $21.75 | $23.41 | 600 |
| 2022-03-01 | $21.96 | $23.63 | 400 |
| 2022-02-28 | $21.73 | $23.39 | 0 |
| 2022-02-25 | $21.73 | $23.39 | 1,000 |
| 2022-02-24 | $21.73 | $23.39 | 0 |
| 2022-02-23 | $21.73 | $23.39 | 300 |
| 2022-02-22 | $21.80 | $23.46 | 300 |
| 2022-02-18 | $21.96 | $23.63 | 500 |
| 2022-02-17 | $22.15 | $23.84 | 200 |
| 2022-02-16 | $22.10 | $23.79 | 1,000 |
| 2022-02-15 | $22.25 | $23.95 | 1,000 |
| 2022-02-14 | $22.55 | $24.27 | 0 |
| 2022-02-11 | $22.55 | $23.94 | 200 |
| 2022-02-10 | $22.76 | $24.16 | 100 |
| 2022-02-09 | $22.78 | $24.18 | 0 |
| 2022-02-08 | $22.78 | $24.18 | 0 |
| 2022-02-07 | $22.78 | $24.18 | 2,300 |
| 2022-02-04 | $22.75 | $24.15 | 500 |
| 2022-02-03 | $22.60 | $23.99 | 0 |
| 2022-02-02 | $22.60 | $23.99 | 0 |
| 2022-02-01 | $22.60 | $23.99 | 0 |
| 2022-01-31 | $22.60 | $23.99 | 0 |
| 2022-01-28 | $22.60 | $23.99 | 0 |
| 2022-01-27 | $22.60 | $23.99 | 0 |
| 2022-01-26 | $22.60 | $23.99 | 0 |
| 2022-01-25 | $22.60 | $23.99 | 1,500 |
| 2022-01-24 | $22.70 | $24.10 | 0 |
| 2022-01-21 | $22.70 | $24.10 | 0 |
| 2022-01-20 | $22.70 | $24.10 | 1,000 |
| 2022-01-19 | $22.70 | $24.10 | 0 |
| 2022-01-18 | $22.70 | $24.10 | 400 |
| 2022-01-14 | $22.64 | $24.03 | 0 |
| 2022-01-13 | $22.64 | $24.03 | 100 |
| 2022-01-12 | $22.58 | $23.97 | 3,000 |
| 2022-01-11 | $22.25 | $23.62 | 0 |
| 2022-01-10 | $22.25 | $23.62 | 0 |
| 2022-01-07 | $22.25 | $23.62 | 700 |
| 2022-01-06 | $21.80 | $23.14 | 0 |
| 2022-01-05 | $21.80 | $23.14 | 900 |
| 2022-01-04 | $21.75 | $23.09 | 2,200 |
| 2022-01-03 | $21.75 | $23.09 | 0 |