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
- 2018-02-28 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 | $21.43 | $22.65 | 223,300 |
| 2022-12-29 | $21.72 | $22.97 | 295,400 |
| 2022-12-28 | $21.30 | $22.52 | 289,300 |
| 2022-12-27 | $21.30 | $22.52 | 359,600 |
| 2022-12-23 | $21.49 | $22.72 | 169,100 |
| 2022-12-22 | $21.57 | $22.81 | 1,217,100 |
| 2022-12-21 | $21.49 | $22.72 | 641,200 |
| 2022-12-20 | $21.51 | $22.74 | 310,500 |
| 2022-12-19 | $21.65 | $22.89 | 384,100 |
| 2022-12-16 | $22.32 | $23.60 | 197,800 |
| 2022-12-15 | $22.87 | $24.18 | 166,000 |
| 2022-12-14 | $23.52 | $24.87 | 207,000 |
| 2022-12-13 | $23.55 | $24.90 | 378,400 |
| 2022-12-12 | $23.58 | $24.93 | 287,000 |
| 2022-12-09 | $22.68 | $23.98 | 317,500 |
| 2022-12-08 | $22.68 | $23.98 | 357,200 |
| 2022-12-07 | $24.10 | $25.48 | 165,400 |
| 2022-12-06 | $23.95 | $25.32 | 143,700 |
| 2022-12-05 | $24.49 | $25.89 | 259,800 |
| 2022-12-02 | $25.47 | $26.93 | 162,000 |
| 2022-12-01 | $25.47 | $26.93 | 302,600 |
| 2022-11-30 | $24.87 | $26.30 | 223,300 |
| 2022-11-29 | $24.20 | $25.59 | 175,500 |
| 2022-11-28 | $24.60 | $26.01 | 322,500 |
| 2022-11-25 | $24.52 | $25.93 | 1,016,400 |
| 2022-11-23 | $24.88 | $26.31 | 164,800 |
| 2022-11-22 | $24.40 | $25.79 | 554,000 |
| 2022-11-21 | $24.42 | $25.82 | 604,200 |
| 2022-11-18 | $24.17 | $25.55 | 209,700 |
| 2022-11-17 | $24.01 | $25.39 | 515,800 |
| 2022-11-16 | $23.99 | $25.37 | 503,400 |
| 2022-11-15 | $23.67 | $25.03 | 301,800 |
| 2022-11-14 | $23.65 | $25.01 | 782,300 |
| 2022-11-11 | $24.39 | $25.79 | 131,500 |
| 2022-11-10 | $23.71 | $25.07 | 641,900 |
| 2022-11-09 | $22.38 | $23.66 | 151,200 |
| 2022-11-08 | $22.42 | $23.71 | 301,500 |
| 2022-11-07 | $22.28 | $23.56 | 442,000 |
| 2022-11-04 | $21.93 | $23.19 | 130,100 |
| 2022-11-03 | $21.23 | $22.45 | 400,300 |
| 2022-11-02 | $21.68 | $22.93 | 119,800 |
| 2022-11-01 | $21.88 | $23.13 | 396,900 |
| 2022-10-31 | $21.75 | $23.00 | 484,500 |
| 2022-10-28 | $22.07 | $23.34 | 248,800 |
| 2022-10-27 | $21.83 | $23.08 | 443,300 |
| 2022-10-26 | $21.82 | $23.07 | 494,500 |
| 2022-10-25 | $21.33 | $22.55 | 349,300 |
| 2022-10-24 | $20.90 | $22.10 | 442,700 |
| 2022-10-21 | $20.82 | $22.01 | 613,300 |
| 2022-10-20 | $20.91 | $22.11 | 907,900 |
| 2022-10-19 | $20.85 | $22.05 | 190,600 |
| 2022-10-18 | $21.14 | $22.35 | 519,200 |
| 2022-10-17 | $20.63 | $21.81 | 361,700 |
| 2022-10-14 | $20.10 | $21.25 | 262,900 |
| 2022-10-13 | $20.65 | $21.83 | 730,200 |
| 2022-10-12 | $20.29 | $21.45 | 588,400 |
| 2022-10-11 | $20.25 | $21.41 | 382,100 |
| 2022-10-10 | $20.82 | $22.01 | 571,300 |
| 2022-10-07 | $20.79 | $21.98 | 302,500 |
| 2022-10-06 | $21.33 | $22.55 | 226,200 |
| 2022-10-05 | $21.94 | $23.20 | 154,100 |
| 2022-10-04 | $22.01 | $23.27 | 387,800 |
| 2022-10-03 | $21.50 | $22.73 | 488,900 |
| 2022-09-30 | $21.00 | $22.20 | 394,800 |
| 2022-09-29 | $20.94 | $22.14 | 447,700 |
| 2022-09-28 | $20.93 | $22.13 | 307,900 |
| 2022-09-27 | $20.31 | $21.47 | 416,200 |
| 2022-09-26 | $20.38 | $21.55 | 335,600 |
| 2022-09-23 | $20.25 | $21.41 | 409,300 |
| 2022-09-22 | $20.93 | $22.13 | 336,600 |
| 2022-09-21 | $21.55 | $22.79 | 366,900 |
| 2022-09-20 | $21.35 | $22.57 | 289,900 |
| 2022-09-19 | $22.16 | $23.43 | 223,500 |
| 2022-09-16 | $22.23 | $23.50 | 137,200 |
| 2022-09-15 | $22.24 | $23.52 | 325,400 |
| 2022-09-14 | $22.82 | $24.13 | 185,200 |
| 2022-09-13 | $22.94 | $24.26 | 121,800 |
| 2022-09-12 | $23.58 | $24.93 | 171,000 |
| 2022-09-09 | $23.24 | $24.57 | 109,500 |
| 2022-09-08 | $22.90 | $24.21 | 194,300 |
| 2022-09-07 | $22.88 | $24.19 | 125,200 |
| 2022-09-06 | $22.89 | $24.20 | 177,200 |
| 2022-09-02 | $22.86 | $24.17 | 461,900 |
| 2022-09-01 | $23.01 | $24.33 | 406,000 |
| 2022-08-31 | $23.58 | $24.93 | 76,100 |
| 2022-08-30 | $23.82 | $25.19 | 182,800 |
| 2022-08-29 | $24.22 | $25.61 | 216,100 |
| 2022-08-26 | $24.48 | $25.88 | 112,800 |
| 2022-08-25 | $25.09 | $26.53 | 140,200 |
| 2022-08-24 | $24.91 | $26.33 | 88,100 |
| 2022-08-23 | $24.91 | $26.34 | 119,000 |
| 2022-08-22 | $25.43 | $26.89 | 136,000 |
| 2022-08-19 | $25.51 | $26.97 | 126,500 |
| 2022-08-18 | $25.85 | $27.23 | 114,300 |
| 2022-08-17 | $25.78 | $27.16 | 112,000 |
| 2022-08-16 | $25.68 | $27.05 | 217,300 |
| 2022-08-15 | $25.73 | $27.10 | 294,700 |
| 2022-08-12 | $24.99 | $26.32 | 126,600 |
| 2022-08-11 | $25.34 | $26.69 | 108,800 |
| 2022-08-10 | $25.45 | $26.81 | 84,900 |
| 2022-08-09 | $25.35 | $26.70 | 128,100 |
| 2022-08-08 | $25.07 | $26.41 | 136,400 |
| 2022-08-05 | $25.21 | $26.56 | 111,000 |
| 2022-08-04 | $24.83 | $26.16 | 93,600 |
| 2022-08-03 | $24.78 | $26.10 | 112,800 |
| 2022-08-02 | $24.45 | $25.76 | 284,100 |
| 2022-08-01 | $24.59 | $25.90 | 174,600 |
| 2022-07-29 | $24.46 | $25.77 | 218,300 |
| 2022-07-28 | $24.28 | $25.58 | 198,100 |
| 2022-07-27 | $24.44 | $25.75 | 110,200 |
| 2022-07-26 | $23.85 | $25.12 | 249,200 |
| 2022-07-25 | $23.74 | $25.01 | 311,300 |
| 2022-07-22 | $23.86 | $25.13 | 175,500 |
| 2022-07-21 | $23.96 | $25.24 | 95,000 |
| 2022-07-20 | $23.48 | $24.73 | 169,500 |
| 2022-07-19 | $23.46 | $24.71 | 117,800 |
| 2022-07-18 | $23.06 | $24.29 | 418,300 |
| 2022-07-15 | $22.59 | $23.80 | 640,700 |
| 2022-07-14 | $22.81 | $24.03 | 245,100 |
| 2022-07-13 | $23.05 | $24.28 | 112,700 |
| 2022-07-12 | $23.15 | $24.39 | 131,400 |
| 2022-07-11 | $22.97 | $24.20 | 353,800 |
| 2022-07-08 | $23.09 | $24.32 | 202,900 |
| 2022-07-07 | $23.17 | $24.41 | 465,600 |
| 2022-07-06 | $23.20 | $24.44 | 218,100 |
| 2022-07-05 | $22.60 | $23.81 | 302,900 |
| 2022-07-01 | $23.22 | $24.46 | 568,800 |
| 2022-06-30 | $23.42 | $24.67 | 934,200 |
| 2022-06-29 | $23.41 | $24.66 | 126,700 |
| 2022-06-28 | $23.60 | $24.86 | 449,700 |
| 2022-06-27 | $23.60 | $24.86 | 397,100 |
| 2022-06-24 | $23.47 | $24.72 | 142,000 |
| 2022-06-23 | $22.92 | $24.14 | 148,500 |
| 2022-06-22 | $22.50 | $23.70 | 187,700 |
| 2022-06-21 | $22.05 | $23.23 | 459,700 |
| 2022-06-17 | $21.79 | $22.95 | 251,300 |
| 2022-06-16 | $22.43 | $23.63 | 571,200 |
| 2022-06-15 | $21.70 | $22.86 | 270,700 |
| 2022-06-14 | $20.25 | $21.33 | 1,013,400 |
| 2022-06-13 | $20.97 | $22.09 | 494,000 |
| 2022-06-10 | $21.89 | $23.06 | 289,100 |
| 2022-06-09 | $22.18 | $23.36 | 266,700 |
| 2022-06-08 | $22.17 | $23.35 | 792,200 |
| 2022-06-07 | $22.60 | $23.81 | 143,600 |
| 2022-06-06 | $23.03 | $24.26 | 285,800 |
| 2022-06-03 | $22.68 | $23.89 | 141,100 |
| 2022-06-02 | $22.88 | $24.11 | 376,200 |
| 2022-06-01 | $22.45 | $23.65 | 427,700 |
| 2022-05-31 | $23.50 | $24.76 | 1,012,700 |
| 2022-05-27 | $23.85 | $25.12 | 248,200 |
| 2022-05-26 | $23.20 | $24.44 | 784,600 |
| 2022-05-25 | $23.07 | $24.30 | 149,200 |
| 2022-05-24 | $22.96 | $24.19 | 154,600 |
| 2022-05-23 | $22.88 | $24.10 | 178,400 |
| 2022-05-20 | $22.74 | $23.95 | 149,500 |
| 2022-05-19 | $22.52 | $23.72 | 599,400 |
| 2022-05-18 | $22.08 | $23.26 | 784,600 |
| 2022-05-17 | $22.90 | $24.12 | 347,800 |
| 2022-05-16 | $22.02 | $23.20 | 433,200 |
| 2022-05-13 | $22.09 | $23.27 | 213,400 |
| 2022-05-12 | $21.85 | $23.02 | 974,500 |
| 2022-05-11 | $21.78 | $22.94 | 179,900 |
| 2022-05-10 | $22.43 | $23.63 | 334,500 |
| 2022-05-09 | $21.70 | $22.86 | 569,700 |
| 2022-05-06 | $22.58 | $23.79 | 183,300 |
| 2022-05-05 | $23.30 | $24.54 | 861,700 |
| 2022-05-04 | $23.87 | $25.14 | 156,100 |
| 2022-05-03 | $24.25 | $25.55 | 146,300 |
| 2022-05-02 | $24.63 | $25.95 | 280,300 |
| 2022-04-29 | $24.65 | $25.97 | 125,000 |
| 2022-04-28 | $24.74 | $26.06 | 130,900 |
| 2022-04-27 | $24.98 | $26.07 | 151,600 |
| 2022-04-26 | $25.21 | $26.31 | 168,000 |
| 2022-04-25 | $26.19 | $27.34 | 107,300 |
| 2022-04-22 | $25.83 | $26.96 | 85,800 |
| 2022-04-21 | $26.16 | $27.30 | 184,800 |
| 2022-04-20 | $26.81 | $27.98 | 105,600 |
| 2022-04-19 | $26.30 | $27.45 | 236,300 |
| 2022-04-18 | $26.72 | $27.89 | 129,000 |
| 2022-04-14 | $26.82 | $27.99 | 107,400 |
| 2022-04-13 | $26.90 | $28.08 | 120,000 |
| 2022-04-12 | $26.78 | $27.95 | 145,300 |
| 2022-04-11 | $27.68 | $28.89 | 108,000 |
| 2022-04-08 | $27.90 | $29.12 | 148,400 |
| 2022-04-07 | $28.11 | $29.34 | 138,600 |
| 2022-04-06 | $27.79 | $29.01 | 119,300 |
| 2022-04-05 | $27.62 | $28.83 | 170,500 |
| 2022-04-04 | $27.04 | $28.22 | 530,000 |
| 2022-04-01 | $26.76 | $27.93 | 282,700 |
| 2022-03-31 | $26.52 | $27.68 | 1,698,800 |
| 2022-03-30 | $26.02 | $27.16 | 167,500 |
| 2022-03-29 | $26.13 | $27.27 | 167,200 |
| 2022-03-28 | $26.22 | $27.37 | 267,800 |
| 2022-03-25 | $26.22 | $27.37 | 303,300 |
| 2022-03-24 | $25.98 | $27.12 | 253,200 |
| 2022-03-23 | $26.14 | $27.28 | 997,500 |
| 2022-03-22 | $26.74 | $27.90 | 2,874,800 |
| 2022-03-21 | $26.11 | $27.25 | 173,400 |
| 2022-03-18 | $26.41 | $27.57 | 224,900 |
| 2022-03-17 | $25.76 | $26.88 | 134,100 |
| 2022-03-16 | $26.08 | $27.22 | 126,300 |
| 2022-03-15 | $25.01 | $26.10 | 252,000 |
| 2022-03-14 | $25.08 | $26.18 | 381,600 |
| 2022-03-11 | $24.26 | $25.32 | 150,200 |
| 2022-03-10 | $24.25 | $25.31 | 311,300 |
| 2022-03-09 | $23.95 | $25.00 | 636,600 |
| 2022-03-08 | $23.32 | $24.34 | 405,300 |
| 2022-03-07 | $24.22 | $25.28 | 327,800 |
| 2022-03-04 | $23.89 | $24.94 | 263,500 |
| 2022-03-03 | $23.22 | $24.23 | 736,100 |
| 2022-03-02 | $21.43 | $22.37 | 203,800 |
| 2022-03-01 | $21.22 | $22.15 | 246,200 |
| 2022-02-28 | $21.72 | $22.67 | 442,800 |
| 2022-02-25 | $21.70 | $22.65 | 339,400 |
| 2022-02-24 | $21.72 | $22.67 | 426,500 |
| 2022-02-23 | $22.30 | $23.28 | 167,600 |
| 2022-02-22 | $22.34 | $23.32 | 305,200 |
| 2022-02-18 | $22.70 | $23.69 | 181,900 |
| 2022-02-17 | $23.30 | $24.32 | 265,900 |
| 2022-02-16 | $23.74 | $24.78 | 128,000 |
| 2022-02-15 | $23.69 | $24.73 | 112,200 |
| 2022-02-14 | $23.39 | $24.41 | 176,600 |
| 2022-02-11 | $23.80 | $24.84 | 128,500 |
| 2022-02-10 | $24.43 | $25.50 | 131,100 |
| 2022-02-09 | $24.72 | $25.80 | 330,000 |
| 2022-02-08 | $24.07 | $25.12 | 165,300 |
| 2022-02-07 | $24.64 | $25.72 | 120,400 |
| 2022-02-04 | $24.52 | $25.59 | 225,300 |
| 2022-02-03 | $24.67 | $25.75 | 160,900 |
| 2022-02-02 | $25.03 | $26.12 | 182,500 |
| 2022-02-01 | $24.57 | $25.65 | 179,200 |
| 2022-01-31 | $24.80 | $25.89 | 602,300 |
| 2022-01-28 | $23.76 | $24.80 | 690,200 |
| 2022-01-27 | $23.57 | $24.60 | 328,700 |
| 2022-01-26 | $24.64 | $25.72 | 635,700 |
| 2022-01-25 | $25.51 | $26.63 | 257,300 |
| 2022-01-24 | $25.52 | $26.64 | 529,000 |
| 2022-01-21 | $25.71 | $26.83 | 674,800 |
| 2022-01-20 | $25.89 | $27.02 | 347,500 |
| 2022-01-19 | $25.79 | $26.92 | 802,500 |
| 2022-01-18 | $25.68 | $26.80 | 544,700 |
| 2022-01-14 | $25.86 | $26.99 | 443,800 |
| 2022-01-13 | $25.71 | $26.84 | 522,900 |
| 2022-01-12 | $25.67 | $26.80 | 222,000 |
| 2022-01-11 | $24.97 | $26.06 | 405,700 |
| 2022-01-10 | $24.79 | $25.87 | 1,292,500 |
| 2022-01-07 | $24.37 | $25.44 | 522,600 |
| 2022-01-06 | $24.08 | $25.13 | 330,100 |
| 2022-01-05 | $24.29 | $25.35 | 272,500 |
| 2022-01-04 | $24.06 | $25.11 | 226,100 |
| 2022-01-03 | $23.95 | $25.00 | 515,500 |