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
- 2018-11-23 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 | $21.82 | $21.82 | 1,800 |
| 2022-12-29 | $23.63 | $23.63 | 1,500 |
| 2022-12-28 | $22.81 | $22.81 | 7,500 |
| 2022-12-27 | $24.35 | $24.35 | 92,300 |
| 2022-12-23 | $22.79 | $22.79 | 133,600 |
| 2022-12-22 | $23.50 | $23.50 | 800 |
| 2022-12-21 | $22.96 | $22.96 | 900 |
| 2022-12-20 | $22.39 | $22.39 | 209,800 |
| 2022-12-19 | $22.50 | $22.50 | 19,700 |
| 2022-12-16 | $22.51 | $22.51 | 600 |
| 2022-12-15 | $22.57 | $22.57 | 7,500 |
| 2022-12-14 | $23.35 | $23.35 | 338,700 |
| 2022-12-13 | $23.14 | $23.14 | 415,800 |
| 2022-12-12 | $21.65 | $21.65 | 191,400 |
| 2022-12-09 | $23.64 | $23.64 | 700 |
| 2022-12-08 | $22.80 | $22.80 | 7,400 |
| 2022-12-07 | $21.95 | $21.95 | 189,100 |
| 2022-12-06 | $22.50 | $22.50 | 1,300 |
| 2022-12-05 | $21.62 | $21.62 | 162,400 |
| 2022-12-02 | $22.50 | $22.50 | 358,200 |
| 2022-12-01 | $21.32 | $21.32 | 1,259,900 |
| 2022-11-30 | $21.67 | $21.67 | 34,100 |
| 2022-11-29 | $20.00 | $20.00 | 9,000 |
| 2022-11-28 | $17.78 | $17.78 | 1,200 |
| 2022-11-25 | $18.00 | $18.00 | 139,700 |
| 2022-11-23 | $18.20 | $18.20 | 500 |
| 2022-11-22 | $20.25 | $20.25 | 0 |
| 2022-11-21 | $20.25 | $20.25 | 100 |
| 2022-11-18 | $20.25 | $20.25 | 146,300 |
| 2022-11-17 | $18.89 | $18.89 | 4,400 |
| 2022-11-16 | $19.19 | $19.19 | 6,100 |
| 2022-11-15 | $21.65 | $21.65 | 8,100 |
| 2022-11-14 | $19.95 | $19.95 | 4,000 |
| 2022-11-11 | $20.50 | $20.50 | 1,042,800 |
| 2022-11-10 | $18.91 | $18.91 | 900 |
| 2022-11-09 | $18.29 | $18.29 | 9,700 |
| 2022-11-08 | $18.96 | $18.96 | 10,500 |
| 2022-11-07 | $19.25 | $19.25 | 1,100 |
| 2022-11-04 | $18.54 | $18.54 | 0 |
| 2022-11-03 | $18.54 | $18.54 | 2,300 |
| 2022-11-02 | $18.03 | $18.03 | 3,800 |
| 2022-11-01 | $17.62 | $17.62 | 3,200 |
| 2022-10-31 | $16.20 | $16.20 | 4,600 |
| 2022-10-28 | $15.60 | $15.60 | 1,800 |
| 2022-10-27 | $17.02 | $17.02 | 900 |
| 2022-10-26 | $16.84 | $16.84 | 97,700 |
| 2022-10-25 | $15.74 | $15.74 | 1,100 |
| 2022-10-24 | $15.55 | $15.55 | 13,400 |
| 2022-10-21 | $18.35 | $18.35 | 243,100 |
| 2022-10-20 | $18.25 | $18.25 | 16,800 |
| 2022-10-19 | $17.76 | $17.76 | 8,000 |
| 2022-10-18 | $19.29 | $19.29 | 800 |
| 2022-10-17 | $19.44 | $19.44 | 20,400 |
| 2022-10-14 | $18.57 | $18.57 | 200 |
| 2022-10-13 | $18.22 | $18.22 | 800 |
| 2022-10-12 | $18.82 | $18.82 | 1,100 |
| 2022-10-11 | $19.35 | $19.35 | 16,600 |
| 2022-10-10 | $20.20 | $20.20 | 2,700 |
| 2022-10-07 | $21.41 | $21.41 | 1,900 |
| 2022-10-06 | $22.30 | $22.30 | 0 |
| 2022-10-05 | $22.30 | $22.30 | 110,800 |
| 2022-10-04 | $21.88 | $21.88 | 7,200 |
| 2022-10-03 | $20.46 | $20.46 | 1,500 |
| 2022-09-30 | $21.10 | $21.10 | 1,300 |
| 2022-09-29 | $21.73 | $21.73 | 8,400 |
| 2022-09-28 | $21.58 | $21.58 | 16,400 |
| 2022-09-27 | $21.40 | $21.40 | 39,700 |
| 2022-09-26 | $21.45 | $21.45 | 16,900 |
| 2022-09-23 | $20.01 | $20.01 | 9,800 |
| 2022-09-22 | $20.87 | $20.87 | 2,200 |
| 2022-09-21 | $21.70 | $21.70 | 5,500 |
| 2022-09-20 | $21.75 | $21.75 | 700 |
| 2022-09-19 | $21.65 | $21.65 | 9,900 |
| 2022-09-16 | $21.91 | $21.91 | 400 |
| 2022-09-15 | $22.18 | $22.18 | 200 |
| 2022-09-14 | $22.14 | $22.14 | 600 |
| 2022-09-13 | $21.94 | $21.94 | 500 |
| 2022-09-12 | $22.94 | $22.94 | 1,600 |
| 2022-09-09 | $22.58 | $22.58 | 53,800 |
| 2022-09-08 | $22.00 | $22.00 | 0 |
| 2022-09-07 | $22.00 | $22.00 | 6,000 |
| 2022-09-06 | $21.58 | $21.58 | 360,200 |
| 2022-09-02 | $22.08 | $22.08 | 38,800 |
| 2022-09-01 | $22.93 | $22.93 | 1,700 |
| 2022-08-31 | $23.83 | $23.83 | 3,200 |
| 2022-08-30 | $22.54 | $22.54 | 3,200 |
| 2022-08-29 | $24.00 | $24.00 | 10,700 |
| 2022-08-26 | $24.40 | $24.40 | 37,800 |
| 2022-08-25 | $23.25 | $23.25 | 7,600 |
| 2022-08-24 | $21.28 | $21.28 | 3,200 |
| 2022-08-23 | $21.20 | $21.20 | 4,000 |
| 2022-08-22 | $21.45 | $21.45 | 700 |
| 2022-08-19 | $21.87 | $21.87 | 2,900 |
| 2022-08-18 | $21.87 | $21.87 | 100 |
| 2022-08-17 | $21.87 | $21.87 | 3,600 |
| 2022-08-16 | $21.30 | $21.30 | 23,000 |
| 2022-08-15 | $23.00 | $23.00 | 900 |
| 2022-08-12 | $22.75 | $22.75 | 800 |
| 2022-08-11 | $22.53 | $22.53 | 3,000 |
| 2022-08-10 | $21.97 | $21.97 | 120,700 |
| 2022-08-09 | $22.32 | $22.32 | 12,200 |
| 2022-08-08 | $22.62 | $22.62 | 1,300 |
| 2022-08-05 | $23.03 | $23.03 | 6,100 |
| 2022-08-04 | $23.38 | $23.38 | 1,400 |
| 2022-08-03 | $22.56 | $22.56 | 5,600 |
| 2022-08-02 | $22.88 | $22.88 | 600 |
| 2022-08-01 | $22.61 | $22.61 | 1,100 |
| 2022-07-29 | $22.50 | $22.50 | 600 |
| 2022-07-28 | $23.50 | $23.50 | 1,400 |
| 2022-07-27 | $24.00 | $24.00 | 24,300 |
| 2022-07-26 | $24.06 | $24.06 | 0 |
| 2022-07-25 | $24.06 | $24.06 | 1,100 |
| 2022-07-22 | $24.11 | $24.11 | 1,500 |
| 2022-07-21 | $24.00 | $24.00 | 315,500 |
| 2022-07-20 | $24.52 | $24.52 | 200 |
| 2022-07-19 | $24.34 | $24.34 | 317,100 |
| 2022-07-18 | $24.00 | $24.00 | 40,200 |
| 2022-07-15 | $22.52 | $22.52 | 3,600 |
| 2022-07-14 | $22.64 | $22.64 | 18,900 |
| 2022-07-13 | $23.24 | $23.24 | 32,300 |
| 2022-07-12 | $22.76 | $22.76 | 0 |
| 2022-07-11 | $22.76 | $22.76 | 900 |
| 2022-07-08 | $24.77 | $24.77 | 5,300 |
| 2022-07-07 | $25.10 | $25.10 | 400 |
| 2022-07-06 | $24.38 | $24.38 | 4,400 |
| 2022-07-05 | $25.19 | $25.19 | 13,700 |
| 2022-07-01 | $24.51 | $24.51 | 2,700 |
| 2022-06-30 | $24.92 | $24.92 | 11,000 |
| 2022-06-29 | $26.01 | $26.01 | 2,300 |
| 2022-06-28 | $26.45 | $26.45 | 1,200 |
| 2022-06-27 | $26.16 | $26.16 | 20,500 |
| 2022-06-24 | $25.03 | $25.03 | 10,900 |
| 2022-06-23 | $25.03 | $25.03 | 6,600 |
| 2022-06-22 | $24.60 | $24.60 | 73,900 |
| 2022-06-21 | $25.18 | $25.18 | 127,800 |
| 2022-06-17 | $25.30 | $25.30 | 185,600 |
| 2022-06-16 | $25.25 | $25.25 | 0 |
| 2022-06-15 | $25.25 | $25.25 | 4,100 |
| 2022-06-14 | $24.40 | $24.40 | 50,000 |
| 2022-06-13 | $23.01 | $23.01 | 3,300 |
| 2022-06-10 | $24.80 | $24.80 | 11,200 |
| 2022-06-09 | $24.74 | $24.74 | 3,900 |
| 2022-06-08 | $26.75 | $26.75 | 4,400 |
| 2022-06-07 | $26.14 | $26.14 | 79,800 |
| 2022-06-06 | $25.46 | $25.46 | 5,900 |
| 2022-06-03 | $23.67 | $23.67 | 16,500 |
| 2022-06-02 | $24.70 | $24.70 | 58,200 |
| 2022-06-01 | $22.65 | $22.65 | 7,600 |
| 2022-05-31 | $23.65 | $23.65 | 650,900 |
| 2022-05-27 | $20.74 | $20.74 | 1,200 |
| 2022-05-26 | $20.77 | $20.77 | 17,400 |
| 2022-05-25 | $20.28 | $20.28 | 300 |
| 2022-05-24 | $19.70 | $19.70 | 7,200 |
| 2022-05-23 | $21.25 | $21.25 | 117,000 |
| 2022-05-20 | $21.25 | $21.25 | 2,900 |
| 2022-05-19 | $22.00 | $22.00 | 26,300 |
| 2022-05-18 | $21.16 | $21.16 | 10,600 |
| 2022-05-17 | $21.66 | $21.66 | 7,300 |
| 2022-05-16 | $20.86 | $20.86 | 17,100 |
| 2022-05-13 | $21.83 | $21.83 | 38,700 |
| 2022-05-12 | $19.85 | $19.85 | 68,000 |
| 2022-05-11 | $19.65 | $19.65 | 118,700 |
| 2022-05-10 | $19.50 | $19.50 | 322,100 |
| 2022-05-09 | $18.40 | $18.40 | 9,400 |
| 2022-05-06 | $19.48 | $19.48 | 12,000 |
| 2022-05-05 | $19.80 | $19.80 | 125,600 |
| 2022-05-04 | $21.46 | $21.46 | 186,200 |
| 2022-05-03 | $21.85 | $21.85 | 333,600 |
| 2022-05-02 | $21.12 | $21.12 | 2,800 |
| 2022-04-29 | $21.35 | $21.35 | 103,100 |
| 2022-04-28 | $18.69 | $18.69 | 37,100 |
| 2022-04-27 | $19.31 | $19.31 | 220,700 |
| 2022-04-26 | $18.05 | $18.05 | 260,900 |
| 2022-04-25 | $17.19 | $17.19 | 12,000 |
| 2022-04-22 | $18.08 | $18.08 | 20,500 |
| 2022-04-21 | $16.78 | $16.78 | 46,300 |
| 2022-04-20 | $17.89 | $17.89 | 339,000 |
| 2022-04-19 | $18.70 | $18.70 | 1,795,100 |
| 2022-04-18 | $18.81 | $18.81 | 5,100 |
| 2022-04-14 | $19.75 | $19.75 | 84,000 |
| 2022-04-13 | $19.85 | $19.85 | 56,400 |
| 2022-04-12 | $19.41 | $19.41 | 80,200 |
| 2022-04-11 | $19.00 | $19.00 | 36,600 |
| 2022-04-08 | $19.68 | $19.68 | 414,100 |
| 2022-04-07 | $19.95 | $19.95 | 1,541,400 |
| 2022-04-06 | $19.78 | $19.78 | 1,561,500 |
| 2022-04-05 | $20.74 | $20.74 | 8,700 |
| 2022-04-04 | $21.47 | $21.47 | 1,324,300 |
| 2022-04-01 | $20.50 | $20.50 | 3,070,900 |
| 2022-03-31 | $19.20 | $19.20 | 12,200 |
| 2022-03-30 | $20.45 | $20.45 | 2,500 |
| 2022-03-29 | $20.83 | $20.83 | 9,400 |
| 2022-03-28 | $19.10 | $19.10 | 3,000 |
| 2022-03-25 | $18.16 | $18.16 | 9,800 |
| 2022-03-24 | $18.59 | $18.59 | 13,900 |
| 2022-03-23 | $19.90 | $19.90 | 38,300 |
| 2022-03-22 | $19.67 | $19.67 | 9,300 |
| 2022-03-21 | $18.63 | $18.63 | 6,300 |
| 2022-03-18 | $21.45 | $21.45 | 162,400 |
| 2022-03-17 | $19.00 | $19.00 | 31,300 |
| 2022-03-16 | $21.00 | $21.00 | 57,900 |
| 2022-03-15 | $14.94 | $14.94 | 108,300 |
| 2022-03-14 | $13.39 | $13.39 | 120,000 |
| 2022-03-11 | $15.91 | $15.91 | 67,200 |
| 2022-03-10 | $17.58 | $17.58 | 7,300 |
| 2022-03-09 | $19.60 | $19.60 | 301,300 |
| 2022-03-08 | $17.65 | $17.65 | 16,300 |
| 2022-03-07 | $18.39 | $18.39 | 84,000 |
| 2022-03-04 | $20.70 | $20.70 | 96,900 |
| 2022-03-03 | $21.29 | $21.29 | 87,300 |
| 2022-03-02 | $22.33 | $22.33 | 8,700 |
| 2022-03-01 | $21.60 | $21.60 | 26,600 |
| 2022-02-28 | $21.78 | $21.78 | 6,100 |
| 2022-02-25 | $22.34 | $22.34 | 2,300 |
| 2022-02-24 | $22.40 | $22.40 | 56,500 |
| 2022-02-23 | $22.06 | $22.06 | 38,000 |
| 2022-02-22 | $21.99 | $21.99 | 55,300 |
| 2022-02-18 | $23.70 | $23.70 | 69,200 |
| 2022-02-17 | $28.22 | $28.22 | 34,000 |
| 2022-02-16 | $28.22 | $28.22 | 3,700 |
| 2022-02-15 | $28.41 | $28.41 | 13,900 |
| 2022-02-14 | $27.88 | $27.88 | 219,800 |
| 2022-02-11 | $28.50 | $28.50 | 10,300 |
| 2022-02-10 | $29.83 | $29.83 | 34,500 |
| 2022-02-09 | $30.10 | $30.10 | 33,100 |
| 2022-02-08 | $29.20 | $29.20 | 12,800 |
| 2022-02-07 | $29.40 | $29.40 | 300 |
| 2022-02-04 | $28.64 | $28.64 | 400 |
| 2022-02-03 | $28.99 | $28.99 | 3,600 |
| 2022-02-02 | $29.45 | $29.45 | 2,000 |
| 2022-02-01 | $29.78 | $29.78 | 22,200 |
| 2022-01-31 | $29.40 | $29.40 | 15,200 |
| 2022-01-28 | $26.27 | $26.27 | 4,500 |
| 2022-01-27 | $27.28 | $27.28 | 7,200 |
| 2022-01-26 | $28.29 | $28.29 | 3,700 |
| 2022-01-25 | $28.84 | $28.84 | 3,300 |
| 2022-01-24 | $28.00 | $28.00 | 26,600 |
| 2022-01-21 | $29.65 | $29.65 | 102,700 |
| 2022-01-20 | $30.74 | $30.74 | 5,200 |
| 2022-01-19 | $27.92 | $27.92 | 1,100 |
| 2022-01-18 | $27.85 | $27.85 | 8,500 |
| 2022-01-14 | $28.00 | $28.00 | 2,200 |
| 2022-01-13 | $28.32 | $28.32 | 1,700 |
| 2022-01-12 | $29.36 | $29.36 | 3,700 |
| 2022-01-11 | $27.35 | $27.35 | 1,100 |
| 2022-01-10 | $25.95 | $25.95 | 1,100 |
| 2022-01-07 | $26.52 | $26.52 | 20,900 |
| 2022-01-06 | $26.48 | $26.48 | 181,900 |
| 2022-01-05 | $25.20 | $25.20 | 15,500 |
| 2022-01-04 | $27.20 | $27.20 | 16,000 |
| 2022-01-03 | $28.56 | $28.56 | 31,100 |