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
- 2019-02-21 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 | $18.70 | $24.26 | 1,500 |
| 2022-12-29 | $18.70 | $24.26 | 0 |
| 2022-12-28 | $18.70 | $24.26 | 3,200 |
| 2022-12-27 | $18.90 | $24.52 | 200 |
| 2022-12-23 | $18.90 | $24.52 | 5,300 |
| 2022-12-22 | $18.91 | $24.53 | 200 |
| 2022-12-21 | $18.90 | $24.52 | 2,000 |
| 2022-12-20 | $19.20 | $24.91 | 1,900 |
| 2022-12-19 | $19.20 | $24.91 | 0 |
| 2022-12-16 | $19.20 | $24.91 | 2,800 |
| 2022-12-15 | $19.52 | $25.33 | 300 |
| 2022-12-14 | $19.52 | $25.33 | 100 |
| 2022-12-13 | $19.52 | $25.33 | 3,500 |
| 2022-12-12 | $19.50 | $25.30 | 300 |
| 2022-12-09 | $19.50 | $25.30 | 3,900 |
| 2022-12-08 | $19.75 | $25.62 | 0 |
| 2022-12-07 | $19.75 | $25.62 | 500 |
| 2022-12-06 | $19.75 | $25.62 | 800 |
| 2022-12-05 | $19.75 | $25.62 | 1,000 |
| 2022-12-02 | $20.05 | $26.01 | 300 |
| 2022-12-01 | $19.42 | $25.20 | 1,000 |
| 2022-11-30 | $20.03 | $25.99 | 0 |
| 2022-11-29 | $20.03 | $25.99 | 1,400 |
| 2022-11-28 | $20.05 | $26.01 | 200 |
| 2022-11-25 | $19.69 | $25.55 | 2,300 |
| 2022-11-23 | $19.49 | $25.28 | 3,500 |
| 2022-11-22 | $19.75 | $25.62 | 6,600 |
| 2022-11-21 | $20.00 | $25.95 | 1,900 |
| 2022-11-18 | $20.00 | $25.95 | 1,500 |
| 2022-11-17 | $20.00 | $25.95 | 300 |
| 2022-11-16 | $20.00 | $25.95 | 0 |
| 2022-11-15 | $20.00 | $25.95 | 1,000 |
| 2022-11-14 | $20.50 | $26.60 | 100 |
| 2022-11-11 | $21.70 | $27.72 | 0 |
| 2022-11-10 | $21.70 | $27.72 | 500 |
| 2022-11-09 | $20.07 | $25.64 | 300 |
| 2022-11-08 | $20.28 | $25.90 | 500 |
| 2022-11-07 | $19.80 | $25.29 | 0 |
| 2022-11-04 | $19.80 | $25.29 | 4,600 |
| 2022-11-03 | $19.79 | $25.28 | 500 |
| 2022-11-02 | $19.79 | $25.28 | 200 |
| 2022-11-01 | $19.78 | $25.27 | 7,500 |
| 2022-10-31 | $19.79 | $25.28 | 0 |
| 2022-10-28 | $19.79 | $25.28 | 200 |
| 2022-10-27 | $19.79 | $25.28 | 0 |
| 2022-10-26 | $19.79 | $25.28 | 0 |
| 2022-10-25 | $19.79 | $25.28 | 2,000 |
| 2022-10-24 | $19.80 | $25.29 | 300 |
| 2022-10-21 | $20.00 | $25.55 | 0 |
| 2022-10-20 | $20.00 | $25.55 | 200 |
| 2022-10-19 | $19.96 | $25.50 | 300 |
| 2022-10-18 | $20.00 | $25.55 | 0 |
| 2022-10-17 | $20.00 | $25.55 | 900 |
| 2022-10-14 | $20.00 | $25.55 | 1,700 |
| 2022-10-13 | $20.00 | $25.55 | 1,100 |
| 2022-10-12 | $20.00 | $25.55 | 2,400 |
| 2022-10-11 | $20.40 | $26.06 | 2,800 |
| 2022-10-10 | $20.40 | $26.06 | 300 |
| 2022-10-07 | $20.40 | $26.06 | 0 |
| 2022-10-06 | $20.40 | $26.06 | 2,500 |
| 2022-10-05 | $20.41 | $26.07 | 600 |
| 2022-10-04 | $20.45 | $26.12 | 1,000 |
| 2022-10-03 | $20.50 | $26.19 | 3,300 |
| 2022-09-30 | $21.35 | $27.27 | 300 |
| 2022-09-29 | $21.35 | $27.27 | 300 |
| 2022-09-28 | $21.35 | $27.27 | 0 |
| 2022-09-27 | $21.35 | $27.27 | 1,000 |
| 2022-09-26 | $21.25 | $27.14 | 0 |
| 2022-09-23 | $21.25 | $27.14 | 600 |
| 2022-09-22 | $21.25 | $27.14 | 1,300 |
| 2022-09-21 | $22.25 | $28.42 | 0 |
| 2022-09-20 | $22.25 | $28.42 | 0 |
| 2022-09-19 | $22.25 | $28.42 | 1,100 |
| 2022-09-16 | $21.34 | $27.26 | 2,600 |
| 2022-09-15 | $21.50 | $27.46 | 4,600 |
| 2022-09-14 | $22.39 | $28.60 | 0 |
| 2022-09-13 | $22.39 | $28.60 | 1,600 |
| 2022-09-12 | $21.46 | $27.41 | 100 |
| 2022-09-09 | $21.60 | $27.59 | 4,700 |
| 2022-09-08 | $21.65 | $27.65 | 400 |
| 2022-09-07 | $21.51 | $27.48 | 1,000 |
| 2022-09-06 | $21.86 | $27.92 | 400 |
| 2022-09-02 | $21.95 | $28.04 | 100 |
| 2022-09-01 | $21.71 | $27.73 | 2,300 |
| 2022-08-31 | $22.01 | $28.11 | 800 |
| 2022-08-30 | $22.28 | $28.46 | 400 |
| 2022-08-29 | $21.90 | $27.97 | 100 |
| 2022-08-26 | $21.90 | $27.97 | 0 |
| 2022-08-25 | $21.90 | $27.97 | 1,500 |
| 2022-08-24 | $21.74 | $27.77 | 400 |
| 2022-08-23 | $21.77 | $27.81 | 200 |
| 2022-08-22 | $22.00 | $28.10 | 0 |
| 2022-08-19 | $22.00 | $28.10 | 200 |
| 2022-08-18 | $22.20 | $28.36 | 0 |
| 2022-08-17 | $22.20 | $28.36 | 100 |
| 2022-08-16 | $22.41 | $28.63 | 1,300 |
| 2022-08-15 | $22.95 | $29.32 | 100 |
| 2022-08-12 | $22.77 | $29.08 | 0 |
| 2022-08-11 | $22.77 | $28.65 | 300 |
| 2022-08-10 | $23.30 | $29.32 | 0 |
| 2022-08-09 | $23.30 | $29.32 | 900 |
| 2022-08-08 | $22.90 | $28.82 | 8,100 |
| 2022-08-05 | $22.56 | $28.39 | 0 |
| 2022-08-04 | $22.56 | $28.39 | 600 |
| 2022-08-03 | $22.10 | $27.81 | 1,500 |
| 2022-08-02 | $22.10 | $27.81 | 7,900 |
| 2022-08-01 | $21.00 | $26.43 | 2,700 |
| 2022-07-29 | $22.02 | $27.71 | 0 |
| 2022-07-28 | $22.02 | $27.71 | 0 |
| 2022-07-27 | $22.02 | $27.71 | 5,900 |
| 2022-07-26 | $21.10 | $26.55 | 4,400 |
| 2022-07-25 | $22.11 | $27.83 | 500 |
| 2022-07-22 | $22.50 | $28.32 | 600 |
| 2022-07-21 | $22.45 | $28.25 | 4,300 |
| 2022-07-20 | $22.61 | $28.46 | 1,700 |
| 2022-07-19 | $23.75 | $29.89 | 200 |
| 2022-07-18 | $22.60 | $28.44 | 1,400 |
| 2022-07-15 | $23.75 | $29.89 | 5,200 |
| 2022-07-14 | $23.75 | $29.89 | 500 |
| 2022-07-13 | $22.99 | $28.94 | 4,200 |
| 2022-07-12 | $23.29 | $29.31 | 0 |
| 2022-07-11 | $23.29 | $29.31 | 900 |
| 2022-07-08 | $23.34 | $29.37 | 300 |
| 2022-07-07 | $23.34 | $29.38 | 2,000 |
| 2022-07-06 | $23.34 | $29.38 | 0 |
| 2022-07-05 | $23.34 | $29.38 | 200 |
| 2022-07-01 | $23.77 | $29.91 | 500 |
| 2022-06-30 | $23.44 | $29.50 | 1,100 |
| 2022-06-29 | $23.77 | $29.91 | 100 |
| 2022-06-28 | $23.31 | $29.34 | 3,100 |
| 2022-06-27 | $23.25 | $29.26 | 700 |
| 2022-06-24 | $23.00 | $28.95 | 400 |
| 2022-06-23 | $23.25 | $29.26 | 7,800 |
| 2022-06-22 | $23.48 | $29.55 | 3,300 |
| 2022-06-21 | $23.48 | $29.55 | 500 |
| 2022-06-17 | $23.49 | $29.56 | 200 |
| 2022-06-16 | $23.50 | $29.58 | 1,400 |
| 2022-06-15 | $23.49 | $29.56 | 600 |
| 2022-06-14 | $23.51 | $29.58 | 2,000 |
| 2022-06-13 | $23.74 | $29.88 | 0 |
| 2022-06-10 | $23.74 | $29.88 | 2,800 |
| 2022-06-09 | $23.50 | $29.58 | 100 |
| 2022-06-08 | $23.70 | $29.83 | 1,400 |
| 2022-06-07 | $23.77 | $29.91 | 0 |
| 2022-06-06 | $23.77 | $29.91 | 7,000 |
| 2022-06-03 | $23.67 | $29.79 | 5,600 |
| 2022-06-02 | $22.84 | $28.74 | 0 |
| 2022-06-01 | $22.84 | $28.74 | 400 |
| 2022-05-31 | $22.00 | $27.69 | 1,500 |
| 2022-05-27 | $21.99 | $27.67 | 1,200 |
| 2022-05-26 | $21.50 | $27.06 | 200 |
| 2022-05-25 | $22.28 | $28.04 | 200 |
| 2022-05-24 | $22.28 | $28.04 | 6,000 |
| 2022-05-23 | $22.25 | $28.00 | 400 |
| 2022-05-20 | $22.00 | $27.69 | 3,400 |
| 2022-05-19 | $21.80 | $27.44 | 0 |
| 2022-05-18 | $21.80 | $27.44 | 1,300 |
| 2022-05-17 | $21.99 | $27.68 | 1,200 |
| 2022-05-16 | $21.79 | $27.42 | 1,300 |
| 2022-05-13 | $21.79 | $27.42 | 1,600 |
| 2022-05-12 | $21.60 | $27.19 | 1,000 |
| 2022-05-11 | $22.45 | $27.83 | 0 |
| 2022-05-10 | $22.45 | $27.83 | 200 |
| 2022-05-09 | $22.45 | $27.83 | 1,500 |
| 2022-05-06 | $22.84 | $28.31 | 2,000 |
| 2022-05-05 | $22.90 | $28.39 | 2,000 |
| 2022-05-04 | $22.79 | $28.25 | 15,000 |
| 2022-05-03 | $20.81 | $25.80 | 1,500 |
| 2022-05-02 | $21.45 | $26.59 | 800 |
| 2022-04-29 | $20.75 | $25.72 | 300 |
| 2022-04-28 | $20.91 | $25.92 | 200 |
| 2022-04-27 | $20.49 | $25.40 | 0 |
| 2022-04-26 | $20.49 | $25.40 | 1,600 |
| 2022-04-25 | $21.45 | $26.59 | 0 |
| 2022-04-22 | $21.45 | $26.59 | 0 |
| 2022-04-21 | $21.45 | $26.59 | 2,000 |
| 2022-04-20 | $21.30 | $26.41 | 600 |
| 2022-04-19 | $21.31 | $26.42 | 200 |
| 2022-04-18 | $21.34 | $26.45 | 3,900 |
| 2022-04-14 | $21.59 | $26.76 | 200 |
| 2022-04-13 | $21.52 | $26.68 | 1,900 |
| 2022-04-12 | $21.50 | $26.65 | 600 |
| 2022-04-11 | $22.13 | $27.43 | 600 |
| 2022-04-08 | $21.70 | $26.90 | 1,900 |
| 2022-04-07 | $21.28 | $26.38 | 700 |
| 2022-04-06 | $21.50 | $26.65 | 600 |
| 2022-04-05 | $21.50 | $26.65 | 1,600 |
| 2022-04-04 | $21.30 | $26.41 | 5,100 |
| 2022-04-01 | $21.01 | $26.05 | 12,200 |
| 2022-03-31 | $21.51 | $26.66 | 1,700 |
| 2022-03-30 | $21.74 | $26.95 | 0 |
| 2022-03-29 | $21.74 | $26.95 | 200 |
| 2022-03-28 | $21.31 | $26.42 | 2,500 |
| 2022-03-25 | $21.73 | $26.94 | 300 |
| 2022-03-24 | $21.74 | $26.95 | 400 |
| 2022-03-23 | $20.99 | $26.02 | 0 |
| 2022-03-22 | $20.99 | $26.02 | 2,400 |
| 2022-03-21 | $21.13 | $26.19 | 500 |
| 2022-03-18 | $21.00 | $26.03 | 0 |
| 2022-03-17 | $21.00 | $26.03 | 0 |
| 2022-03-16 | $21.00 | $26.03 | 1,100 |
| 2022-03-15 | $21.05 | $26.10 | 2,600 |
| 2022-03-14 | $21.25 | $26.34 | 2,700 |
| 2022-03-11 | $21.21 | $26.29 | 0 |
| 2022-03-10 | $21.21 | $26.29 | 800 |
| 2022-03-09 | $21.40 | $26.53 | 2,200 |
| 2022-03-08 | $21.41 | $26.54 | 1,500 |
| 2022-03-07 | $21.30 | $26.41 | 6,000 |
| 2022-03-04 | $21.50 | $26.65 | 6,200 |
| 2022-03-03 | $21.50 | $26.65 | 1,600 |
| 2022-03-02 | $21.50 | $26.65 | 300 |
| 2022-03-01 | $21.49 | $26.65 | 2,000 |
| 2022-02-28 | $21.50 | $26.65 | 3,400 |
| 2022-02-25 | $21.40 | $26.53 | 500 |
| 2022-02-24 | $21.40 | $26.53 | 100 |
| 2022-02-23 | $21.09 | $26.14 | 1,700 |
| 2022-02-22 | $21.24 | $26.33 | 200 |
| 2022-02-18 | $21.46 | $26.60 | 5,500 |
| 2022-02-17 | $21.95 | $27.21 | 300 |
| 2022-02-16 | $21.68 | $26.88 | 12,100 |
| 2022-02-15 | $21.84 | $27.08 | 700 |
| 2022-02-14 | $22.40 | $27.77 | 0 |
| 2022-02-11 | $22.40 | $27.35 | 600 |
| 2022-02-10 | $22.30 | $27.23 | 4,300 |
| 2022-02-09 | $22.00 | $26.86 | 0 |
| 2022-02-08 | $22.00 | $26.86 | 0 |
| 2022-02-07 | $22.00 | $26.86 | 1,300 |
| 2022-02-04 | $22.00 | $26.86 | 33,000 |
| 2022-02-03 | $22.41 | $27.36 | 100 |
| 2022-02-02 | $22.44 | $27.40 | 300 |
| 2022-02-01 | $22.44 | $27.40 | 3,200 |
| 2022-01-31 | $22.46 | $27.43 | 100 |
| 2022-01-28 | $22.50 | $27.47 | 100 |
| 2022-01-27 | $22.21 | $27.12 | 7,800 |
| 2022-01-26 | $22.35 | $27.29 | 16,100 |
| 2022-01-25 | $22.35 | $27.29 | 2,300 |
| 2022-01-24 | $22.35 | $27.29 | 2,400 |
| 2022-01-21 | $22.35 | $27.29 | 0 |
| 2022-01-20 | $22.35 | $27.29 | 3,000 |
| 2022-01-19 | $22.35 | $27.29 | 4,600 |
| 2022-01-18 | $22.35 | $27.29 | 0 |
| 2022-01-14 | $22.35 | $27.29 | 8,400 |
| 2022-01-13 | $22.34 | $27.28 | 2,700 |
| 2022-01-12 | $22.30 | $27.23 | 1,400 |
| 2022-01-11 | $22.35 | $27.29 | 1,100 |
| 2022-01-10 | $22.35 | $27.29 | 2,100 |
| 2022-01-07 | $22.25 | $27.17 | 1,400 |
| 2022-01-06 | $22.10 | $26.99 | 2,300 |
| 2022-01-05 | $22.00 | $26.86 | 8,000 |
| 2022-01-04 | $21.81 | $26.63 | 8,400 |
| 2022-01-03 | $21.50 | $26.25 | 900 |