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
- 2019-05-17 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 | $22.02 | $22.02 | 1,872,900 |
| 2022-12-29 | $21.50 | $21.50 | 842,500 |
| 2022-12-28 | $21.39 | $21.39 | 1,265,600 |
| 2022-12-27 | $22.33 | $22.33 | 1,941,400 |
| 2022-12-23 | $22.49 | $22.49 | 996,300 |
| 2022-12-22 | $23.53 | $23.53 | 1,062,000 |
| 2022-12-21 | $23.98 | $23.98 | 852,700 |
| 2022-12-20 | $24.24 | $24.24 | 1,072,400 |
| 2022-12-19 | $24.19 | $24.19 | 1,418,000 |
| 2022-12-16 | $23.44 | $23.44 | 972,800 |
| 2022-12-15 | $22.60 | $22.60 | 1,610,800 |
| 2022-12-14 | $23.65 | $23.65 | 699,400 |
| 2022-12-13 | $23.46 | $23.46 | 1,172,800 |
| 2022-12-12 | $22.23 | $22.23 | 2,443,200 |
| 2022-12-09 | $24.94 | $24.94 | 2,297,200 |
| 2022-12-08 | $24.65 | $24.65 | 2,219,900 |
| 2022-12-07 | $22.98 | $22.98 | 1,446,500 |
| 2022-12-06 | $22.76 | $22.76 | 4,114,400 |
| 2022-12-05 | $21.42 | $21.42 | 5,268,400 |
| 2022-12-02 | $21.50 | $21.50 | 4,633,700 |
| 2022-12-01 | $19.72 | $19.72 | 1,529,700 |
| 2022-11-30 | $19.95 | $19.95 | 3,968,100 |
| 2022-11-29 | $18.77 | $18.77 | 2,032,700 |
| 2022-11-28 | $17.72 | $17.72 | 1,519,300 |
| 2022-11-25 | $16.74 | $16.74 | 1,902,500 |
| 2022-11-23 | $17.95 | $17.95 | 1,054,800 |
| 2022-11-22 | $17.99 | $17.99 | 3,668,800 |
| 2022-11-21 | $18.78 | $18.78 | 2,035,800 |
| 2022-11-18 | $19.08 | $19.08 | 1,905,400 |
| 2022-11-17 | $18.01 | $18.01 | 2,123,800 |
| 2022-11-16 | $17.31 | $17.31 | 1,390,800 |
| 2022-11-15 | $17.78 | $17.78 | 2,944,700 |
| 2022-11-14 | $17.20 | $17.20 | 1,465,700 |
| 2022-11-11 | $17.40 | $17.40 | 2,416,200 |
| 2022-11-10 | $18.91 | $18.91 | 1,337,700 |
| 2022-11-09 | $17.75 | $17.75 | 1,300,900 |
| 2022-11-08 | $18.98 | $18.98 | 3,752,500 |
| 2022-11-07 | $18.26 | $18.26 | 1,850,000 |
| 2022-11-04 | $17.91 | $17.91 | 3,563,100 |
| 2022-11-03 | $16.00 | $16.00 | 1,138,000 |
| 2022-11-02 | $15.24 | $15.24 | 814,500 |
| 2022-11-01 | $15.00 | $15.00 | 926,900 |
| 2022-10-31 | $15.09 | $15.09 | 1,308,400 |
| 2022-10-28 | $15.03 | $15.03 | 2,108,300 |
| 2022-10-27 | $15.29 | $15.29 | 2,924,000 |
| 2022-10-26 | $14.17 | $14.17 | 2,237,300 |
| 2022-10-25 | $13.60 | $13.60 | 2,255,300 |
| 2022-10-24 | $13.29 | $13.29 | 8,699,900 |
| 2022-10-21 | $15.37 | $15.37 | 472,700 |
| 2022-10-20 | $15.45 | $15.45 | 604,300 |
| 2022-10-19 | $15.05 | $15.05 | 858,400 |
| 2022-10-18 | $15.70 | $15.70 | 1,299,000 |
| 2022-10-17 | $15.52 | $15.52 | 1,442,100 |
| 2022-10-14 | $14.14 | $14.14 | 669,800 |
| 2022-10-13 | $14.97 | $14.97 | 1,045,600 |
| 2022-10-12 | $14.61 | $14.61 | 615,300 |
| 2022-10-11 | $14.60 | $14.60 | 3,158,100 |
| 2022-10-10 | $14.51 | $14.51 | 1,839,800 |
| 2022-10-07 | $15.03 | $15.03 | 2,887,800 |
| 2022-10-06 | $16.20 | $16.20 | 316,600 |
| 2022-10-05 | $16.45 | $16.45 | 444,800 |
| 2022-10-04 | $16.67 | $16.67 | 899,200 |
| 2022-10-03 | $16.24 | $16.24 | 427,300 |
| 2022-09-30 | $16.50 | $16.50 | 801,000 |
| 2022-09-29 | $16.41 | $16.41 | 1,521,100 |
| 2022-09-28 | $16.63 | $16.63 | 1,439,700 |
| 2022-09-27 | $16.53 | $16.53 | 1,502,500 |
| 2022-09-26 | $16.01 | $16.01 | 1,752,100 |
| 2022-09-23 | $16.13 | $16.13 | 1,778,100 |
| 2022-09-22 | $17.00 | $17.00 | 1,366,800 |
| 2022-09-21 | $16.30 | $16.30 | 1,397,800 |
| 2022-09-20 | $17.71 | $17.71 | 863,400 |
| 2022-09-19 | $17.43 | $17.43 | 1,583,400 |
| 2022-09-16 | $16.52 | $16.52 | 2,490,500 |
| 2022-09-15 | $17.30 | $17.30 | 1,664,800 |
| 2022-09-14 | $18.01 | $18.01 | 987,700 |
| 2022-09-13 | $17.92 | $17.92 | 1,501,500 |
| 2022-09-12 | $18.00 | $18.00 | 1,331,400 |
| 2022-09-09 | $17.88 | $17.88 | 972,100 |
| 2022-09-08 | $17.49 | $17.49 | 526,500 |
| 2022-09-07 | $17.57 | $17.57 | 1,472,100 |
| 2022-09-06 | $17.45 | $17.45 | 2,292,700 |
| 2022-09-02 | $17.21 | $17.21 | 2,122,000 |
| 2022-09-01 | $17.23 | $17.23 | 3,476,000 |
| 2022-08-31 | $17.40 | $17.40 | 2,690,100 |
| 2022-08-30 | $16.59 | $16.59 | 1,894,200 |
| 2022-08-29 | $16.38 | $16.38 | 2,783,600 |
| 2022-08-26 | $16.28 | $16.28 | 3,277,200 |
| 2022-08-25 | $15.40 | $15.40 | 3,194,900 |
| 2022-08-24 | $14.50 | $14.50 | 4,849,400 |
| 2022-08-23 | $13.86 | $13.86 | 712,900 |
| 2022-08-22 | $13.98 | $13.98 | 1,258,300 |
| 2022-08-19 | $14.07 | $14.07 | 1,355,300 |
| 2022-08-18 | $14.52 | $14.52 | 859,700 |
| 2022-08-17 | $14.50 | $14.50 | 564,100 |
| 2022-08-16 | $14.79 | $14.79 | 1,617,800 |
| 2022-08-15 | $14.25 | $14.25 | 1,450,600 |
| 2022-08-12 | $14.52 | $14.52 | 2,144,500 |
| 2022-08-11 | $15.14 | $15.14 | 1,060,400 |
| 2022-08-10 | $14.96 | $14.96 | 909,900 |
| 2022-08-09 | $15.10 | $15.10 | 1,715,400 |
| 2022-08-08 | $15.60 | $15.60 | 11,474,500 |
| 2022-08-05 | $13.93 | $13.93 | 976,200 |
| 2022-08-04 | $13.78 | $13.78 | 2,318,100 |
| 2022-08-03 | $13.37 | $13.37 | 1,402,500 |
| 2022-08-02 | $12.35 | $12.35 | 3,321,100 |
| 2022-08-01 | $11.94 | $11.94 | 3,825,100 |
| 2022-07-29 | $12.99 | $12.99 | 3,647,900 |
| 2022-07-28 | $13.94 | $13.94 | 1,393,400 |
| 2022-07-27 | $14.60 | $14.60 | 525,400 |
| 2022-07-26 | $14.63 | $14.63 | 1,230,600 |
| 2022-07-25 | $14.78 | $14.78 | 557,800 |
| 2022-07-22 | $14.79 | $14.79 | 553,200 |
| 2022-07-21 | $14.89 | $14.89 | 695,000 |
| 2022-07-20 | $14.90 | $14.90 | 1,069,400 |
| 2022-07-19 | $14.97 | $14.97 | 1,398,100 |
| 2022-07-18 | $14.40 | $14.40 | 1,819,200 |
| 2022-07-15 | $14.35 | $14.35 | 2,178,100 |
| 2022-07-14 | $14.89 | $14.89 | 4,571,800 |
| 2022-07-13 | $14.66 | $14.66 | 1,960,400 |
| 2022-07-12 | $14.02 | $14.02 | 1,449,800 |
| 2022-07-11 | $13.99 | $13.99 | 2,618,200 |
| 2022-07-08 | $14.86 | $14.86 | 4,019,400 |
| 2022-07-07 | $14.50 | $14.50 | 3,834,200 |
| 2022-07-06 | $13.60 | $13.60 | 2,055,100 |
| 2022-07-05 | $13.12 | $13.12 | 2,153,600 |
| 2022-07-01 | $12.66 | $12.66 | 882,300 |
| 2022-06-30 | $12.30 | $12.30 | 754,100 |
| 2022-06-29 | $12.39 | $12.39 | 571,800 |
| 2022-06-28 | $12.94 | $12.94 | 955,400 |
| 2022-06-27 | $12.73 | $12.73 | 1,710,200 |
| 2022-06-24 | $11.89 | $11.89 | 935,100 |
| 2022-06-23 | $11.55 | $11.55 | 1,064,200 |
| 2022-06-22 | $12.00 | $12.00 | 569,600 |
| 2022-06-21 | $12.02 | $12.02 | 1,307,200 |
| 2022-06-17 | $11.94 | $11.94 | 887,300 |
| 2022-06-16 | $11.84 | $11.84 | 2,377,100 |
| 2022-06-15 | $12.00 | $12.00 | 1,649,200 |
| 2022-06-14 | $11.55 | $11.55 | 1,441,900 |
| 2022-06-13 | $10.96 | $10.96 | 2,662,500 |
| 2022-06-10 | $11.81 | $11.81 | 1,228,000 |
| 2022-06-09 | $12.05 | $12.05 | 2,272,600 |
| 2022-06-08 | $12.70 | $12.70 | 1,700,800 |
| 2022-06-07 | $11.97 | $11.97 | 809,200 |
| 2022-06-06 | $12.00 | $12.00 | 2,345,400 |
| 2022-06-03 | $12.19 | $12.19 | 2,268,000 |
| 2022-06-02 | $11.72 | $11.72 | 2,205,500 |
| 2022-06-01 | $10.84 | $10.84 | 3,334,800 |
| 2022-05-31 | $9.99 | $9.99 | 2,414,500 |
| 2022-05-27 | $9.30 | $9.30 | 1,503,700 |
| 2022-05-26 | $9.25 | $9.25 | 1,237,700 |
| 2022-05-25 | $9.08 | $9.08 | 1,851,200 |
| 2022-05-24 | $8.54 | $8.54 | 2,750,900 |
| 2022-05-23 | $8.72 | $8.72 | 1,230,700 |
| 2022-05-20 | $8.22 | $8.22 | 551,900 |
| 2022-05-19 | $8.20 | $8.20 | 321,700 |
| 2022-05-18 | $7.85 | $7.85 | 634,400 |
| 2022-05-17 | $8.16 | $8.16 | 1,258,500 |
| 2022-05-16 | $7.68 | $7.68 | 978,100 |
| 2022-05-13 | $7.84 | $7.84 | 1,064,300 |
| 2022-05-12 | $7.20 | $7.20 | 1,438,900 |
| 2022-05-11 | $7.02 | $7.02 | 2,253,200 |
| 2022-05-10 | $6.36 | $6.36 | 1,779,000 |
| 2022-05-09 | $6.62 | $6.62 | 1,782,100 |
| 2022-05-06 | $7.19 | $7.19 | 1,610,400 |
| 2022-05-05 | $7.91 | $7.91 | 666,300 |
| 2022-05-04 | $8.36 | $8.36 | 781,900 |
| 2022-05-03 | $8.36 | $8.36 | 251,800 |
| 2022-05-02 | $8.45 | $8.45 | 407,600 |
| 2022-04-29 | $8.63 | $8.63 | 1,600,900 |
| 2022-04-28 | $8.12 | $8.12 | 919,800 |
| 2022-04-27 | $8.33 | $8.33 | 645,000 |
| 2022-04-26 | $8.20 | $8.20 | 1,177,700 |
| 2022-04-25 | $8.32 | $8.32 | 2,008,900 |
| 2022-04-22 | $8.20 | $8.20 | 1,326,600 |
| 2022-04-21 | $8.66 | $8.66 | 826,400 |
| 2022-04-20 | $9.18 | $9.18 | 482,400 |
| 2022-04-19 | $9.37 | $9.37 | 1,106,900 |
| 2022-04-18 | $9.35 | $9.35 | 683,000 |
| 2022-04-14 | $9.57 | $9.57 | 645,100 |
| 2022-04-13 | $9.46 | $9.46 | 935,400 |
| 2022-04-12 | $9.51 | $9.51 | 1,079,900 |
| 2022-04-11 | $9.19 | $9.19 | 1,079,200 |
| 2022-04-08 | $8.86 | $8.86 | 911,800 |
| 2022-04-07 | $9.16 | $9.16 | 1,384,300 |
| 2022-04-06 | $9.28 | $9.28 | 479,400 |
| 2022-04-05 | $9.60 | $9.60 | 639,100 |
| 2022-04-04 | $9.40 | $9.40 | 1,449,300 |
| 2022-04-01 | $9.10 | $9.10 | 2,318,500 |
| 2022-03-31 | $9.16 | $9.16 | 1,012,300 |
| 2022-03-30 | $9.96 | $9.96 | 1,175,500 |
| 2022-03-29 | $9.95 | $9.95 | 1,618,000 |
| 2022-03-28 | $9.50 | $9.50 | 1,852,800 |
| 2022-03-25 | $9.88 | $9.88 | 1,663,600 |
| 2022-03-24 | $10.70 | $10.70 | 1,961,600 |
| 2022-03-23 | $10.90 | $10.90 | 1,797,700 |
| 2022-03-22 | $11.00 | $11.00 | 2,075,300 |
| 2022-03-21 | $10.05 | $10.05 | 1,651,000 |
| 2022-03-18 | $10.36 | $10.36 | 4,424,200 |
| 2022-03-17 | $9.00 | $9.00 | 3,216,700 |
| 2022-03-16 | $9.47 | $9.47 | 9,722,300 |
| 2022-03-15 | $6.45 | $6.45 | 11,084,400 |
| 2022-03-14 | $6.24 | $6.24 | 10,689,000 |
| 2022-03-11 | $7.76 | $7.76 | 7,084,000 |
| 2022-03-10 | $9.28 | $9.28 | 5,233,600 |
| 2022-03-09 | $10.85 | $10.85 | 1,383,000 |
| 2022-03-08 | $10.50 | $10.50 | 2,460,700 |
| 2022-03-07 | $11.10 | $11.10 | 2,201,900 |
| 2022-03-04 | $12.22 | $12.22 | 1,802,000 |
| 2022-03-03 | $12.50 | $12.50 | 810,600 |
| 2022-03-02 | $12.84 | $12.84 | 1,325,000 |
| 2022-03-01 | $12.53 | $12.53 | 1,231,000 |
| 2022-02-28 | $12.20 | $12.20 | 1,602,700 |
| 2022-02-25 | $12.75 | $12.75 | 1,011,300 |
| 2022-02-24 | $13.00 | $13.00 | 2,507,400 |
| 2022-02-23 | $12.33 | $12.33 | 1,793,400 |
| 2022-02-22 | $12.16 | $12.16 | 1,154,100 |
| 2022-02-18 | $12.10 | $12.10 | 757,100 |
| 2022-02-17 | $12.10 | $12.10 | 583,500 |
| 2022-02-16 | $12.24 | $12.24 | 943,900 |
| 2022-02-15 | $12.35 | $12.35 | 995,700 |
| 2022-02-14 | $11.52 | $11.52 | 1,350,200 |
| 2022-02-11 | $11.65 | $11.65 | 1,668,500 |
| 2022-02-10 | $12.75 | $12.75 | 1,273,500 |
| 2022-02-09 | $13.00 | $13.00 | 1,975,400 |
| 2022-02-08 | $12.35 | $12.35 | 2,006,200 |
| 2022-02-07 | $11.88 | $11.88 | 1,601,200 |
| 2022-02-04 | $11.55 | $11.55 | 1,282,700 |
| 2022-02-03 | $11.00 | $11.00 | 671,900 |
| 2022-02-02 | $11.22 | $11.22 | 848,200 |
| 2022-02-01 | $10.89 | $10.89 | 2,198,200 |
| 2022-01-31 | $11.20 | $11.20 | 3,019,700 |
| 2022-01-28 | $9.59 | $9.59 | 2,932,600 |
| 2022-01-27 | $8.70 | $8.70 | 4,280,000 |
| 2022-01-26 | $8.88 | $8.88 | 1,849,200 |
| 2022-01-25 | $8.70 | $8.70 | 2,430,700 |
| 2022-01-24 | $8.87 | $8.87 | 5,138,300 |
| 2022-01-21 | $10.05 | $10.05 | 2,173,600 |
| 2022-01-20 | $10.79 | $10.79 | 4,538,900 |
| 2022-01-19 | $11.50 | $11.50 | 4,446,600 |
| 2022-01-18 | $9.90 | $9.90 | 2,074,800 |
| 2022-01-14 | $9.40 | $9.40 | 982,700 |
| 2022-01-13 | $9.25 | $9.25 | 1,046,500 |
| 2022-01-12 | $9.14 | $9.14 | 1,874,000 |
| 2022-01-11 | $8.69 | $8.69 | 1,746,000 |
| 2022-01-10 | $8.51 | $8.51 | 1,790,200 |
| 2022-01-07 | $9.09 | $9.09 | 1,040,000 |
| 2022-01-06 | $9.37 | $9.37 | 1,679,000 |
| 2022-01-05 | $8.83 | $8.83 | 2,070,800 |
| 2022-01-04 | $9.21 | $9.21 | 2,875,600 |
| 2022-01-03 | $9.79 | $9.79 | 1,532,300 |