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
- 2007-05-16 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 | $19.00 | $19.00 | 5,000 |
| 2022-12-29 | $18.00 | $18.00 | 400 |
| 2022-12-28 | $18.55 | $18.55 | 1,100 |
| 2022-12-27 | $18.55 | $18.55 | 3,100 |
| 2022-12-23 | $18.61 | $18.61 | 2,200 |
| 2022-12-22 | $18.60 | $18.60 | 2,900 |
| 2022-12-21 | $18.60 | $18.60 | 300 |
| 2022-12-20 | $18.50 | $18.50 | 9,600 |
| 2022-12-19 | $18.60 | $18.60 | 1,600 |
| 2022-12-16 | $18.80 | $18.80 | 4,200 |
| 2022-12-15 | $18.60 | $18.60 | 20,300 |
| 2022-12-14 | $19.90 | $19.90 | 22,500 |
| 2022-12-13 | $20.00 | $20.00 | 7,000 |
| 2022-12-12 | $19.90 | $19.90 | 500 |
| 2022-12-09 | $19.90 | $19.90 | 2,000 |
| 2022-12-08 | $20.00 | $20.00 | 1,400 |
| 2022-12-07 | $19.85 | $19.85 | 8,600 |
| 2022-12-06 | $19.85 | $19.85 | 3,700 |
| 2022-12-05 | $19.85 | $19.85 | 1,800 |
| 2022-12-02 | $19.80 | $19.80 | 600 |
| 2022-12-01 | $20.10 | $20.10 | 12,200 |
| 2022-11-30 | $21.00 | $21.00 | 15,900 |
| 2022-11-29 | $19.35 | $19.35 | 9,000 |
| 2022-11-28 | $19.40 | $19.40 | 2,200 |
| 2022-11-25 | $19.40 | $19.40 | 2,900 |
| 2022-11-23 | $19.18 | $19.18 | 4,800 |
| 2022-11-22 | $19.06 | $19.06 | 9,600 |
| 2022-11-21 | $19.42 | $19.42 | 600 |
| 2022-11-18 | $19.68 | $19.68 | 2,200 |
| 2022-11-17 | $19.73 | $19.73 | 1,500 |
| 2022-11-16 | $19.70 | $19.70 | 900 |
| 2022-11-15 | $19.75 | $19.75 | 3,300 |
| 2022-11-14 | $19.25 | $19.25 | 6,300 |
| 2022-11-11 | $19.35 | $19.35 | 5,200 |
| 2022-11-10 | $19.50 | $19.50 | 14,200 |
| 2022-11-09 | $20.20 | $20.20 | 24,700 |
| 2022-11-08 | $20.46 | $20.46 | 13,100 |
| 2022-11-07 | $19.50 | $19.50 | 14,500 |
| 2022-11-04 | $19.75 | $19.75 | 1,800 |
| 2022-11-03 | $19.99 | $19.99 | 700 |
| 2022-11-02 | $19.55 | $19.55 | 700 |
| 2022-11-01 | $20.00 | $20.00 | 2,100 |
| 2022-10-31 | $19.97 | $19.97 | 13,700 |
| 2022-10-28 | $19.50 | $19.50 | 26,700 |
| 2022-10-27 | $21.00 | $21.00 | 3,000 |
| 2022-10-26 | $20.61 | $20.61 | 10,700 |
| 2022-10-25 | $19.45 | $19.45 | 2,800 |
| 2022-10-24 | $19.50 | $19.50 | 1,700 |
| 2022-10-21 | $20.50 | $20.50 | 3,700 |
| 2022-10-20 | $19.32 | $19.32 | 400 |
| 2022-10-19 | $20.00 | $20.00 | 1,700 |
| 2022-10-18 | $19.63 | $19.63 | 800 |
| 2022-10-17 | $20.00 | $20.00 | 20,000 |
| 2022-10-14 | $19.40 | $19.40 | 18,900 |
| 2022-10-13 | $19.45 | $19.45 | 3,700 |
| 2022-10-12 | $20.00 | $20.00 | 8,900 |
| 2022-10-11 | $20.40 | $20.40 | 600 |
| 2022-10-10 | $20.50 | $20.50 | 1,700 |
| 2022-10-07 | $21.09 | $21.09 | 2,200 |
| 2022-10-06 | $20.30 | $20.30 | 1,700 |
| 2022-10-05 | $21.09 | $21.09 | 2,900 |
| 2022-10-04 | $21.20 | $21.20 | 4,800 |
| 2022-10-03 | $19.71 | $19.71 | 4,600 |
| 2022-09-30 | $19.48 | $19.48 | 1,900 |
| 2022-09-29 | $19.45 | $19.45 | 1,900 |
| 2022-09-28 | $19.95 | $19.95 | 400 |
| 2022-09-27 | $19.80 | $19.80 | 5,500 |
| 2022-09-26 | $20.10 | $20.10 | 21,300 |
| 2022-09-23 | $19.70 | $19.70 | 4,100 |
| 2022-09-22 | $20.50 | $20.50 | 12,300 |
| 2022-09-21 | $20.50 | $20.50 | 1,700 |
| 2022-09-20 | $20.25 | $20.25 | 4,700 |
| 2022-09-19 | $20.80 | $20.80 | 1,400 |
| 2022-09-16 | $21.10 | $21.10 | 3,400 |
| 2022-09-15 | $21.90 | $21.90 | 2,400 |
| 2022-09-14 | $21.80 | $21.80 | 5,000 |
| 2022-09-13 | $22.00 | $22.00 | 11,900 |
| 2022-09-12 | $22.80 | $22.80 | 8,000 |
| 2022-09-09 | $22.95 | $22.95 | 2,800 |
| 2022-09-08 | $22.95 | $22.95 | 1,800 |
| 2022-09-07 | $22.30 | $22.30 | 5,500 |
| 2022-09-06 | $22.00 | $22.00 | 5,500 |
| 2022-09-02 | $21.95 | $21.95 | 1,400 |
| 2022-09-01 | $21.90 | $21.90 | 3,500 |
| 2022-08-31 | $21.90 | $21.90 | 1,500 |
| 2022-08-30 | $22.00 | $22.00 | 11,600 |
| 2022-08-29 | $22.50 | $22.50 | 5,400 |
| 2022-08-26 | $22.00 | $22.00 | 5,500 |
| 2022-08-25 | $23.21 | $23.21 | 5,200 |
| 2022-08-24 | $23.94 | $23.94 | 12,500 |
| 2022-08-23 | $23.26 | $23.26 | 900 |
| 2022-08-22 | $23.50 | $23.50 | 4,700 |
| 2022-08-19 | $23.40 | $23.40 | 4,800 |
| 2022-08-18 | $23.60 | $23.60 | 6,200 |
| 2022-08-17 | $23.45 | $23.45 | 4,600 |
| 2022-08-16 | $22.90 | $22.90 | 7,800 |
| 2022-08-15 | $23.65 | $23.65 | 9,900 |
| 2022-08-12 | $24.10 | $24.10 | 10,100 |
| 2022-08-11 | $22.60 | $22.60 | 39,000 |
| 2022-08-10 | $26.95 | $26.95 | 17,500 |
| 2022-08-09 | $26.35 | $26.35 | 10,200 |
| 2022-08-08 | $26.50 | $26.50 | 5,400 |
| 2022-08-05 | $25.95 | $25.95 | 7,100 |
| 2022-08-04 | $25.15 | $25.15 | 4,100 |
| 2022-08-03 | $24.40 | $24.40 | 8,400 |
| 2022-08-02 | $24.15 | $24.15 | 5,200 |
| 2022-08-01 | $23.15 | $23.15 | 9,700 |
| 2022-07-29 | $23.00 | $23.00 | 2,900 |
| 2022-07-28 | $22.85 | $22.85 | 8,800 |
| 2022-07-27 | $24.00 | $24.00 | 3,000 |
| 2022-07-26 | $24.23 | $24.23 | 4,500 |
| 2022-07-25 | $24.75 | $24.75 | 9,600 |
| 2022-07-22 | $22.82 | $22.82 | 10,200 |
| 2022-07-21 | $21.60 | $21.60 | 1,000 |
| 2022-07-20 | $21.60 | $21.60 | 3,900 |
| 2022-07-19 | $21.65 | $21.65 | 1,300 |
| 2022-07-18 | $21.30 | $21.30 | 4,500 |
| 2022-07-15 | $21.80 | $21.80 | 3,200 |
| 2022-07-14 | $22.15 | $22.15 | 2,800 |
| 2022-07-13 | $21.50 | $21.50 | 3,200 |
| 2022-07-12 | $22.10 | $22.10 | 800 |
| 2022-07-11 | $22.35 | $22.35 | 600 |
| 2022-07-08 | $22.20 | $22.20 | 2,300 |
| 2022-07-07 | $23.25 | $23.25 | 3,800 |
| 2022-07-06 | $22.50 | $22.50 | 4,500 |
| 2022-07-05 | $22.00 | $22.00 | 2,200 |
| 2022-07-01 | $22.50 | $22.50 | 7,500 |
| 2022-06-30 | $22.75 | $22.75 | 900 |
| 2022-06-29 | $22.95 | $22.95 | 8,700 |
| 2022-06-28 | $22.80 | $22.80 | 4,700 |
| 2022-06-27 | $22.90 | $22.90 | 2,800 |
| 2022-06-24 | $22.50 | $22.50 | 6,600 |
| 2022-06-23 | $21.75 | $21.75 | 2,600 |
| 2022-06-22 | $21.00 | $21.00 | 1,000 |
| 2022-06-21 | $21.25 | $21.25 | 14,900 |
| 2022-06-17 | $20.35 | $20.35 | 3,400 |
| 2022-06-16 | $20.03 | $20.03 | 2,200 |
| 2022-06-15 | $21.40 | $21.40 | 3,600 |
| 2022-06-14 | $21.20 | $21.20 | 5,700 |
| 2022-06-13 | $21.50 | $21.50 | 6,300 |
| 2022-06-10 | $22.15 | $22.15 | 7,500 |
| 2022-06-09 | $21.85 | $21.85 | 2,100 |
| 2022-06-08 | $22.50 | $22.50 | 9,300 |
| 2022-06-07 | $22.50 | $22.50 | 8,600 |
| 2022-06-06 | $23.00 | $23.00 | 10,000 |
| 2022-06-03 | $22.65 | $22.65 | 2,200 |
| 2022-06-02 | $23.55 | $23.55 | 4,400 |
| 2022-06-01 | $23.50 | $23.50 | 11,000 |
| 2022-05-31 | $23.50 | $23.50 | 2,600 |
| 2022-05-27 | $23.50 | $23.50 | 2,800 |
| 2022-05-26 | $23.40 | $23.40 | 6,700 |
| 2022-05-25 | $23.60 | $23.60 | 3,100 |
| 2022-05-24 | $23.50 | $23.50 | 12,600 |
| 2022-05-23 | $25.40 | $25.40 | 5,300 |
| 2022-05-20 | $24.25 | $24.25 | 4,400 |
| 2022-05-19 | $25.00 | $25.00 | 12,800 |
| 2022-05-18 | $25.50 | $25.50 | 5,400 |
| 2022-05-17 | $27.50 | $27.50 | 7,800 |
| 2022-05-16 | $26.75 | $26.75 | 4,800 |
| 2022-05-13 | $26.49 | $26.49 | 23,500 |
| 2022-05-12 | $24.62 | $24.62 | 11,400 |
| 2022-05-11 | $22.00 | $22.00 | 5,400 |
| 2022-05-10 | $21.40 | $21.40 | 9,400 |
| 2022-05-09 | $22.40 | $22.40 | 9,000 |
| 2022-05-06 | $21.67 | $21.67 | 3,100 |
| 2022-05-05 | $21.49 | $21.49 | 4,400 |
| 2022-05-04 | $21.70 | $21.70 | 4,600 |
| 2022-05-03 | $21.90 | $21.90 | 6,800 |
| 2022-05-02 | $22.50 | $22.50 | 4,100 |
| 2022-04-29 | $22.60 | $22.60 | 9,200 |
| 2022-04-28 | $22.65 | $22.65 | 4,900 |
| 2022-04-27 | $22.60 | $22.60 | 2,900 |
| 2022-04-26 | $21.64 | $21.64 | 3,700 |
| 2022-04-25 | $22.50 | $22.50 | 8,800 |
| 2022-04-22 | $23.00 | $23.00 | 9,700 |
| 2022-04-21 | $24.02 | $24.02 | 2,000 |
| 2022-04-20 | $23.62 | $23.62 | 2,800 |
| 2022-04-19 | $24.50 | $24.50 | 2,500 |
| 2022-04-18 | $24.85 | $24.85 | 800 |
| 2022-04-14 | $25.00 | $25.00 | 14,000 |
| 2022-04-13 | $26.70 | $26.70 | 5,500 |
| 2022-04-12 | $26.70 | $26.70 | 500 |
| 2022-04-11 | $27.00 | $27.00 | 200 |
| 2022-04-08 | $27.00 | $27.00 | 400 |
| 2022-04-07 | $27.20 | $27.20 | 4,900 |
| 2022-04-06 | $27.30 | $27.30 | 18,200 |
| 2022-04-05 | $28.75 | $28.75 | 900 |
| 2022-04-04 | $28.00 | $28.00 | 5,600 |
| 2022-04-01 | $27.80 | $27.80 | 3,600 |
| 2022-03-31 | $27.70 | $27.70 | 1,800 |
| 2022-03-30 | $27.50 | $27.50 | 4,900 |
| 2022-03-29 | $28.20 | $28.20 | 4,500 |
| 2022-03-28 | $28.30 | $28.30 | 5,100 |
| 2022-03-25 | $30.61 | $30.61 | 5,500 |
| 2022-03-24 | $29.40 | $29.40 | 10,400 |
| 2022-03-23 | $27.90 | $27.90 | 5,400 |
| 2022-03-22 | $27.00 | $27.00 | 1,800 |
| 2022-03-21 | $28.05 | $28.05 | 900 |
| 2022-03-18 | $27.61 | $27.61 | 2,300 |
| 2022-03-17 | $28.50 | $28.50 | 14,800 |
| 2022-03-16 | $27.80 | $27.80 | 6,100 |
| 2022-03-15 | $26.45 | $26.45 | 4,600 |
| 2022-03-14 | $26.10 | $26.10 | 7,900 |
| 2022-03-11 | $27.50 | $27.50 | 2,500 |
| 2022-03-10 | $27.90 | $27.90 | 13,200 |
| 2022-03-09 | $24.34 | $24.34 | 9,000 |
| 2022-03-08 | $22.72 | $22.72 | 4,400 |
| 2022-03-07 | $22.80 | $22.80 | 4,000 |
| 2022-03-04 | $22.75 | $22.75 | 7,500 |
| 2022-03-03 | $23.55 | $23.55 | 12,000 |
| 2022-03-02 | $24.90 | $24.90 | 4,600 |
| 2022-03-01 | $23.62 | $23.62 | 500 |
| 2022-02-28 | $24.80 | $24.80 | 1,200 |
| 2022-02-25 | $23.70 | $23.70 | 3,100 |
| 2022-02-24 | $23.25 | $23.25 | 7,300 |
| 2022-02-23 | $23.00 | $23.00 | 3,800 |
| 2022-02-22 | $23.95 | $23.95 | 9,900 |
| 2022-02-18 | $24.00 | $24.00 | 11,700 |
| 2022-02-17 | $24.50 | $24.50 | 9,600 |
| 2022-02-16 | $26.00 | $26.00 | 15,300 |
| 2022-02-15 | $28.00 | $28.00 | 4,300 |
| 2022-02-14 | $27.50 | $27.50 | 2,200 |
| 2022-02-11 | $28.00 | $28.00 | 6,400 |
| 2022-02-10 | $27.49 | $27.49 | 4,300 |
| 2022-02-09 | $26.50 | $26.50 | 4,500 |
| 2022-02-08 | $25.25 | $25.25 | 6,100 |
| 2022-02-07 | $24.60 | $24.60 | 4,400 |
| 2022-02-04 | $25.25 | $25.25 | 4,100 |
| 2022-02-03 | $25.50 | $25.50 | 1,200 |
| 2022-02-02 | $25.70 | $25.70 | 3,900 |
| 2022-02-01 | $25.80 | $25.80 | 4,800 |
| 2022-01-31 | $25.74 | $25.74 | 4,300 |
| 2022-01-28 | $24.00 | $24.00 | 8,900 |
| 2022-01-27 | $25.97 | $25.97 | 5,900 |
| 2022-01-26 | $25.00 | $25.00 | 24,000 |
| 2022-01-25 | $23.35 | $23.35 | 17,600 |
| 2022-01-24 | $24.00 | $24.00 | 45,800 |
| 2022-01-21 | $29.00 | $29.00 | 26,100 |
| 2022-01-20 | $27.98 | $27.98 | 7,600 |
| 2022-01-19 | $28.51 | $28.51 | 29,200 |
| 2022-01-18 | $30.60 | $30.60 | 5,900 |
| 2022-01-14 | $30.90 | $30.90 | 2,400 |
| 2022-01-13 | $30.20 | $30.20 | 14,700 |
| 2022-01-12 | $31.40 | $31.40 | 600 |
| 2022-01-11 | $32.40 | $32.40 | 7,400 |
| 2022-01-10 | $30.21 | $30.21 | 700 |
| 2022-01-07 | $30.50 | $30.50 | 1,700 |
| 2022-01-06 | $30.30 | $30.30 | 1,800 |
| 2022-01-05 | $31.00 | $31.00 | 7,600 |
| 2022-01-04 | $32.00 | $32.00 | 4,400 |
| 2022-01-03 | $32.50 | $32.50 | 8,600 |