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
- 2012-01-31 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 | $18.50 | $21.01 | 5,400 |
| 2022-12-29 | $18.65 | $21.18 | 0 |
| 2022-12-28 | $18.65 | $21.18 | 600 |
| 2022-12-27 | $18.62 | $21.15 | 800 |
| 2022-12-23 | $18.61 | $21.14 | 1,300 |
| 2022-12-22 | $18.75 | $21.30 | 900 |
| 2022-12-21 | $18.76 | $21.31 | 4,300 |
| 2022-12-20 | $18.82 | $21.38 | 0 |
| 2022-12-19 | $18.82 | $21.38 | 300 |
| 2022-12-16 | $18.82 | $21.38 | 200 |
| 2022-12-15 | $18.91 | $21.48 | 2,900 |
| 2022-12-14 | $19.11 | $21.71 | 0 |
| 2022-12-13 | $19.11 | $21.71 | 0 |
| 2022-12-12 | $19.11 | $21.71 | 0 |
| 2022-12-09 | $19.11 | $21.71 | 0 |
| 2022-12-08 | $19.11 | $21.71 | 0 |
| 2022-12-07 | $19.11 | $21.71 | 0 |
| 2022-12-06 | $19.11 | $21.71 | 500 |
| 2022-12-05 | $19.10 | $21.69 | 8,200 |
| 2022-12-02 | $19.23 | $21.84 | 0 |
| 2022-12-01 | $19.23 | $21.84 | 0 |
| 2022-11-30 | $19.23 | $21.84 | 2,000 |
| 2022-11-29 | $19.35 | $21.98 | 0 |
| 2022-11-28 | $19.35 | $21.98 | 500 |
| 2022-11-25 | $19.10 | $21.69 | 1,300 |
| 2022-11-23 | $19.10 | $21.69 | 500 |
| 2022-11-22 | $19.10 | $21.69 | 0 |
| 2022-11-21 | $19.10 | $21.69 | 0 |
| 2022-11-18 | $19.10 | $21.69 | 200 |
| 2022-11-17 | $19.16 | $21.76 | 200 |
| 2022-11-16 | $19.19 | $21.80 | 300 |
| 2022-11-15 | $19.20 | $21.81 | 0 |
| 2022-11-14 | $19.20 | $21.81 | 0 |
| 2022-11-11 | $19.20 | $21.81 | 600 |
| 2022-11-10 | $19.07 | $21.66 | 5,500 |
| 2022-11-09 | $19.07 | $21.66 | 1,000 |
| 2022-11-08 | $19.06 | $21.65 | 0 |
| 2022-11-07 | $19.06 | $21.65 | 0 |
| 2022-11-04 | $19.06 | $21.65 | 0 |
| 2022-11-03 | $19.06 | $21.65 | 0 |
| 2022-11-02 | $19.06 | $21.65 | 0 |
| 2022-11-01 | $19.06 | $21.65 | 0 |
| 2022-10-31 | $19.06 | $21.65 | 1,500 |
| 2022-10-28 | $19.20 | $21.81 | 100 |
| 2022-10-27 | $19.00 | $21.58 | 0 |
| 2022-10-26 | $19.00 | $21.58 | 5,200 |
| 2022-10-25 | $19.15 | $21.75 | 2,100 |
| 2022-10-24 | $19.30 | $21.92 | 2,500 |
| 2022-10-21 | $19.50 | $22.15 | 2,000 |
| 2022-10-20 | $19.65 | $22.32 | 500 |
| 2022-10-19 | $19.75 | $22.43 | 2,900 |
| 2022-10-18 | $19.81 | $22.50 | 0 |
| 2022-10-17 | $19.81 | $22.50 | 400 |
| 2022-10-14 | $19.80 | $22.49 | 400 |
| 2022-10-13 | $20.00 | $22.72 | 0 |
| 2022-10-12 | $20.00 | $22.72 | 0 |
| 2022-10-11 | $20.00 | $22.72 | 0 |
| 2022-10-10 | $20.00 | $22.72 | 100 |
| 2022-10-07 | $19.82 | $22.51 | 4,300 |
| 2022-10-06 | $19.80 | $22.49 | 2,100 |
| 2022-10-05 | $20.02 | $22.74 | 2,900 |
| 2022-10-04 | $20.17 | $22.91 | 200 |
| 2022-10-03 | $19.65 | $22.32 | 800 |
| 2022-09-30 | $20.11 | $22.84 | 2,000 |
| 2022-09-29 | $20.40 | $23.17 | 100 |
| 2022-09-28 | $20.55 | $23.34 | 2,400 |
| 2022-09-27 | $20.82 | $23.65 | 0 |
| 2022-09-26 | $20.82 | $23.65 | 1,900 |
| 2022-09-23 | $20.85 | $23.68 | 0 |
| 2022-09-22 | $20.85 | $23.68 | 1,800 |
| 2022-09-21 | $20.85 | $23.68 | 3,400 |
| 2022-09-20 | $21.10 | $23.97 | 1,000 |
| 2022-09-19 | $21.00 | $23.85 | 0 |
| 2022-09-16 | $21.00 | $23.85 | 28,000 |
| 2022-09-15 | $21.30 | $24.19 | 0 |
| 2022-09-14 | $21.30 | $24.19 | 200 |
| 2022-09-13 | $21.30 | $24.19 | 1,300 |
| 2022-09-12 | $21.40 | $24.31 | 2,000 |
| 2022-09-09 | $21.35 | $24.25 | 0 |
| 2022-09-08 | $21.35 | $24.25 | 7,300 |
| 2022-09-07 | $21.40 | $24.31 | 1,100 |
| 2022-09-06 | $21.40 | $24.31 | 2,500 |
| 2022-09-02 | $21.40 | $24.31 | 9,000 |
| 2022-09-01 | $21.40 | $24.31 | 6,400 |
| 2022-08-31 | $21.40 | $24.31 | 8,100 |
| 2022-08-30 | $21.40 | $24.31 | 4,300 |
| 2022-08-29 | $21.30 | $24.19 | 10,000 |
| 2022-08-26 | $21.40 | $24.31 | 4,000 |
| 2022-08-25 | $21.40 | $24.31 | 8,000 |
| 2022-08-24 | $21.30 | $24.19 | 4,000 |
| 2022-08-23 | $21.30 | $24.19 | 16,600 |
| 2022-08-22 | $21.30 | $24.19 | 10,200 |
| 2022-08-19 | $21.35 | $24.25 | 1,200 |
| 2022-08-18 | $21.30 | $24.19 | 0 |
| 2022-08-17 | $21.30 | $24.19 | 0 |
| 2022-08-16 | $21.30 | $24.19 | 2,000 |
| 2022-08-15 | $21.20 | $24.08 | 1,500 |
| 2022-08-12 | $21.00 | $23.85 | 11,400 |
| 2022-08-11 | $21.00 | $23.85 | 1,500 |
| 2022-08-10 | $21.00 | $23.85 | 100 |
| 2022-08-09 | $21.30 | $24.19 | 500 |
| 2022-08-08 | $20.75 | $23.57 | 4,100 |
| 2022-08-05 | $20.75 | $23.57 | 500 |
| 2022-08-04 | $20.75 | $23.57 | 0 |
| 2022-08-03 | $20.75 | $23.57 | 4,000 |
| 2022-08-02 | $20.75 | $23.57 | 600 |
| 2022-08-01 | $20.75 | $23.57 | 0 |
| 2022-07-29 | $20.75 | $23.57 | 3,000 |
| 2022-07-28 | $21.00 | $23.85 | 1,200 |
| 2022-07-27 | $21.00 | $23.85 | 1,900 |
| 2022-07-26 | $20.75 | $23.57 | 0 |
| 2022-07-25 | $20.75 | $23.57 | 0 |
| 2022-07-22 | $20.75 | $23.57 | 10,300 |
| 2022-07-21 | $20.02 | $22.74 | 0 |
| 2022-07-20 | $20.02 | $22.74 | 0 |
| 2022-07-19 | $20.02 | $22.74 | 0 |
| 2022-07-18 | $20.02 | $22.74 | 4,600 |
| 2022-07-15 | $19.75 | $22.43 | 2,400 |
| 2022-07-14 | $18.80 | $21.35 | 0 |
| 2022-07-13 | $18.80 | $21.35 | 300 |
| 2022-07-12 | $18.80 | $21.35 | 0 |
| 2022-07-11 | $18.80 | $21.35 | 0 |
| 2022-07-08 | $18.80 | $21.35 | 900 |
| 2022-07-07 | $18.85 | $21.41 | 0 |
| 2022-07-06 | $18.85 | $21.41 | 800 |
| 2022-07-05 | $19.25 | $21.86 | 0 |
| 2022-07-01 | $19.25 | $21.86 | 0 |
| 2022-06-30 | $19.25 | $21.86 | 0 |
| 2022-06-29 | $19.25 | $21.86 | 0 |
| 2022-06-28 | $19.25 | $21.47 | 6,000 |
| 2022-06-27 | $19.38 | $21.61 | 1,100 |
| 2022-06-24 | $19.25 | $21.47 | 300 |
| 2022-06-23 | $19.25 | $21.47 | 600 |
| 2022-06-22 | $19.45 | $21.69 | 0 |
| 2022-06-21 | $19.45 | $21.69 | 0 |
| 2022-06-17 | $19.45 | $21.69 | 78,700 |
| 2022-06-16 | $19.25 | $21.47 | 13,500 |
| 2022-06-15 | $19.25 | $21.47 | 0 |
| 2022-06-14 | $19.25 | $21.47 | 0 |
| 2022-06-13 | $19.25 | $21.47 | 0 |
| 2022-06-10 | $19.25 | $21.47 | 6,800 |
| 2022-06-09 | $19.45 | $21.69 | 1,000 |
| 2022-06-08 | $19.32 | $21.55 | 0 |
| 2022-06-07 | $19.32 | $21.55 | 300 |
| 2022-06-06 | $19.25 | $21.47 | 1,000 |
| 2022-06-03 | $19.11 | $21.31 | 0 |
| 2022-06-02 | $19.11 | $21.31 | 0 |
| 2022-06-01 | $19.11 | $21.31 | 0 |
| 2022-05-31 | $19.11 | $21.31 | 0 |
| 2022-05-27 | $19.11 | $21.31 | 0 |
| 2022-05-26 | $19.11 | $21.31 | 300 |
| 2022-05-25 | $19.01 | $21.20 | 0 |
| 2022-05-24 | $19.01 | $21.20 | 200 |
| 2022-05-23 | $19.22 | $21.43 | 400 |
| 2022-05-20 | $19.06 | $21.26 | 0 |
| 2022-05-19 | $19.06 | $21.26 | 0 |
| 2022-05-18 | $19.06 | $21.26 | 19,400 |
| 2022-05-17 | $19.25 | $21.47 | 14,600 |
| 2022-05-16 | $19.25 | $21.47 | 0 |
| 2022-05-13 | $19.25 | $21.47 | 7,400 |
| 2022-05-12 | $19.65 | $21.91 | 0 |
| 2022-05-11 | $19.65 | $21.91 | 600 |
| 2022-05-10 | $19.75 | $22.02 | 2,700 |
| 2022-05-09 | $19.75 | $22.02 | 300 |
| 2022-05-06 | $19.75 | $22.02 | 3,900 |
| 2022-05-05 | $20.00 | $22.30 | 0 |
| 2022-05-04 | $20.00 | $22.30 | 0 |
| 2022-05-03 | $20.00 | $22.30 | 0 |
| 2022-05-02 | $20.00 | $22.30 | 2,700 |
| 2022-04-29 | $19.80 | $22.08 | 5,300 |
| 2022-04-28 | $20.13 | $22.45 | 0 |
| 2022-04-27 | $20.13 | $22.45 | 0 |
| 2022-04-26 | $20.13 | $22.45 | 100 |
| 2022-04-25 | $20.19 | $22.52 | 0 |
| 2022-04-22 | $20.19 | $22.52 | 6,300 |
| 2022-04-21 | $20.31 | $22.65 | 47,400 |
| 2022-04-20 | $20.50 | $22.86 | 100 |
| 2022-04-19 | $20.50 | $22.86 | 500 |
| 2022-04-18 | $20.50 | $22.86 | 0 |
| 2022-04-14 | $20.50 | $22.86 | 87,300 |
| 2022-04-13 | $20.75 | $23.14 | 24,300 |
| 2022-04-12 | $20.80 | $23.20 | 100 |
| 2022-04-11 | $20.90 | $23.31 | 0 |
| 2022-04-08 | $20.90 | $23.31 | 1,000 |
| 2022-04-07 | $20.90 | $23.31 | 23,900 |
| 2022-04-06 | $20.70 | $23.08 | 2,000 |
| 2022-04-05 | $20.90 | $23.31 | 5,600 |
| 2022-04-04 | $21.30 | $23.75 | 2,200 |
| 2022-04-01 | $20.85 | $23.25 | 1,100 |
| 2022-03-31 | $20.85 | $23.25 | 700 |
| 2022-03-30 | $20.80 | $23.20 | 500 |
| 2022-03-29 | $20.75 | $23.14 | 1,000 |
| 2022-03-28 | $20.61 | $22.98 | 0 |
| 2022-03-25 | $20.61 | $22.98 | 100 |
| 2022-03-24 | $20.61 | $22.98 | 1,400 |
| 2022-03-23 | $20.60 | $22.97 | 300 |
| 2022-03-22 | $21.00 | $23.42 | 300 |
| 2022-03-21 | $21.00 | $23.42 | 2,000 |
| 2022-03-18 | $20.52 | $22.88 | 300 |
| 2022-03-17 | $20.60 | $22.97 | 8,200 |
| 2022-03-16 | $20.51 | $22.87 | 700 |
| 2022-03-15 | $20.51 | $22.87 | 0 |
| 2022-03-14 | $20.51 | $22.87 | 100 |
| 2022-03-11 | $20.47 | $22.83 | 0 |
| 2022-03-10 | $20.47 | $22.83 | 0 |
| 2022-03-09 | $20.47 | $22.83 | 0 |
| 2022-03-08 | $20.47 | $22.83 | 7,000 |
| 2022-03-07 | $20.75 | $23.14 | 0 |
| 2022-03-04 | $20.75 | $23.14 | 0 |
| 2022-03-03 | $20.75 | $23.14 | 9,500 |
| 2022-03-02 | $20.75 | $23.14 | 16,900 |
| 2022-03-01 | $21.00 | $23.42 | 13,000 |
| 2022-02-28 | $21.00 | $23.42 | 0 |
| 2022-02-25 | $21.00 | $23.42 | 0 |
| 2022-02-24 | $21.00 | $23.42 | 0 |
| 2022-02-23 | $21.00 | $23.42 | 0 |
| 2022-02-22 | $21.00 | $23.42 | 0 |
| 2022-02-18 | $21.00 | $23.42 | 100 |
| 2022-02-17 | $20.61 | $22.98 | 100 |
| 2022-02-16 | $20.61 | $22.98 | 1,700 |
| 2022-02-15 | $20.86 | $23.26 | 0 |
| 2022-02-14 | $20.86 | $23.26 | 0 |
| 2022-02-11 | $20.86 | $23.26 | 0 |
| 2022-02-10 | $20.86 | $23.26 | 0 |
| 2022-02-09 | $20.86 | $23.26 | 0 |
| 2022-02-08 | $20.86 | $23.26 | 0 |
| 2022-02-07 | $20.86 | $23.26 | 0 |
| 2022-02-04 | $20.86 | $23.26 | 0 |
| 2022-02-03 | $20.86 | $23.26 | 0 |
| 2022-02-02 | $20.86 | $23.26 | 1,200 |
| 2022-02-01 | $20.66 | $23.04 | 300 |
| 2022-01-31 | $20.71 | $23.10 | 400 |
| 2022-01-28 | $20.60 | $22.97 | 0 |
| 2022-01-27 | $20.60 | $22.97 | 1,000 |
| 2022-01-26 | $20.65 | $23.03 | 700 |
| 2022-01-25 | $20.78 | $23.17 | 0 |
| 2022-01-24 | $20.78 | $23.17 | 700 |
| 2022-01-21 | $20.55 | $22.92 | 800 |
| 2022-01-20 | $20.73 | $23.12 | 2,800 |
| 2022-01-19 | $20.55 | $22.92 | 500 |
| 2022-01-18 | $20.50 | $22.86 | 0 |
| 2022-01-14 | $20.50 | $22.86 | 0 |
| 2022-01-13 | $20.50 | $22.86 | 0 |
| 2022-01-12 | $20.50 | $22.86 | 0 |
| 2022-01-11 | $20.50 | $22.86 | 0 |
| 2022-01-10 | $20.50 | $22.86 | 0 |
| 2022-01-07 | $20.50 | $22.86 | 700 |
| 2022-01-06 | $20.18 | $22.50 | 700 |
| 2022-01-05 | $20.19 | $22.52 | 0 |
| 2022-01-04 | $20.19 | $22.52 | 200 |
| 2022-01-03 | $20.01 | $22.31 | 8,600 |