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
- 2021-03-10 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 | $18.82 | $20.62 | 9,800 |
| 2022-12-29 | $18.98 | $20.79 | 14,400 |
| 2022-12-28 | $19.06 | $20.87 | 19,300 |
| 2022-12-27 | $19.34 | $21.19 | 6,100 |
| 2022-12-23 | $19.48 | $21.34 | 10,000 |
| 2022-12-22 | $19.65 | $21.53 | 10,500 |
| 2022-12-21 | $20.03 | $21.94 | 20,000 |
| 2022-12-20 | $20.29 | $22.23 | 6,200 |
| 2022-12-19 | $20.39 | $22.34 | 21,700 |
| 2022-12-16 | $20.33 | $22.27 | 9,000 |
| 2022-12-15 | $20.25 | $22.18 | 6,500 |
| 2022-12-14 | $20.25 | $22.18 | 7,400 |
| 2022-12-13 | $19.99 | $21.90 | 5,300 |
| 2022-12-12 | $19.89 | $21.79 | 8,900 |
| 2022-12-09 | $20.15 | $22.07 | 4,100 |
| 2022-12-08 | $20.18 | $22.11 | 6,900 |
| 2022-12-07 | $20.05 | $21.96 | 4,500 |
| 2022-12-06 | $19.97 | $21.88 | 4,900 |
| 2022-12-05 | $20.16 | $22.08 | 10,800 |
| 2022-12-02 | $20.48 | $22.43 | 6,400 |
| 2022-12-01 | $20.20 | $22.13 | 7,000 |
| 2022-11-30 | $20.09 | $22.01 | 6,100 |
| 2022-11-29 | $19.98 | $21.89 | 18,000 |
| 2022-11-28 | $20.45 | $22.07 | 25,900 |
| 2022-11-25 | $20.80 | $22.45 | 1,200 |
| 2022-11-23 | $20.79 | $22.43 | 5,900 |
| 2022-11-22 | $20.54 | $22.16 | 5,400 |
| 2022-11-21 | $20.34 | $21.95 | 28,100 |
| 2022-11-18 | $20.32 | $21.93 | 4,200 |
| 2022-11-17 | $20.42 | $22.04 | 8,600 |
| 2022-11-16 | $20.40 | $22.01 | 6,800 |
| 2022-11-15 | $20.46 | $22.08 | 7,900 |
| 2022-11-14 | $20.05 | $21.64 | 15,800 |
| 2022-11-11 | $20.26 | $21.86 | 7,500 |
| 2022-11-10 | $19.88 | $21.45 | 23,900 |
| 2022-11-09 | $19.12 | $20.63 | 17,800 |
| 2022-11-08 | $19.09 | $20.60 | 26,200 |
| 2022-11-07 | $18.83 | $20.32 | 9,000 |
| 2022-11-04 | $18.65 | $20.13 | 27,100 |
| 2022-11-03 | $18.66 | $20.14 | 8,700 |
| 2022-11-02 | $18.73 | $20.21 | 12,000 |
| 2022-11-01 | $18.76 | $20.24 | 14,500 |
| 2022-10-31 | $18.83 | $20.32 | 4,500 |
| 2022-10-28 | $18.93 | $20.43 | 5,500 |
| 2022-10-27 | $18.95 | $20.45 | 11,700 |
| 2022-10-26 | $18.95 | $20.45 | 14,600 |
| 2022-10-25 | $18.79 | $20.28 | 13,800 |
| 2022-10-24 | $18.60 | $20.07 | 4,500 |
| 2022-10-21 | $18.45 | $19.91 | 5,700 |
| 2022-10-20 | $18.43 | $19.89 | 6,000 |
| 2022-10-19 | $18.56 | $20.03 | 2,300 |
| 2022-10-18 | $18.79 | $20.28 | 4,800 |
| 2022-10-17 | $18.72 | $20.20 | 1,500 |
| 2022-10-14 | $18.92 | $20.42 | 5,100 |
| 2022-10-13 | $18.59 | $20.06 | 2,500 |
| 2022-10-12 | $18.87 | $20.36 | 13,600 |
| 2022-10-11 | $19.08 | $20.59 | 4,300 |
| 2022-10-10 | $19.17 | $20.69 | 5,600 |
| 2022-10-07 | $19.30 | $20.83 | 5,200 |
| 2022-10-06 | $19.39 | $20.92 | 43,000 |
| 2022-10-05 | $19.30 | $20.83 | 14,200 |
| 2022-10-04 | $19.26 | $20.78 | 14,700 |
| 2022-10-03 | $19.01 | $20.51 | 12,300 |
| 2022-09-30 | $18.84 | $20.33 | 150,600 |
| 2022-09-29 | $18.79 | $20.28 | 36,000 |
| 2022-09-28 | $19.11 | $20.62 | 18,800 |
| 2022-09-27 | $19.14 | $20.66 | 23,100 |
| 2022-09-26 | $19.10 | $20.61 | 5,100 |
| 2022-09-23 | $19.20 | $20.71 | 9,700 |
| 2022-09-22 | $19.52 | $21.06 | 11,700 |
| 2022-09-21 | $19.96 | $21.54 | 4,200 |
| 2022-09-20 | $19.84 | $21.41 | 4,200 |
| 2022-09-19 | $19.81 | $21.38 | 1,700 |
| 2022-09-16 | $19.82 | $21.39 | 12,700 |
| 2022-09-15 | $19.93 | $21.51 | 8,200 |
| 2022-09-14 | $20.10 | $21.69 | 7,000 |
| 2022-09-13 | $19.94 | $21.52 | 20,600 |
| 2022-09-12 | $19.88 | $21.45 | 9,200 |
| 2022-09-09 | $19.80 | $21.37 | 6,700 |
| 2022-09-08 | $19.72 | $21.28 | 14,100 |
| 2022-09-07 | $19.86 | $21.43 | 10,400 |
| 2022-09-06 | $19.70 | $21.26 | 7,200 |
| 2022-09-02 | $19.98 | $21.56 | 12,900 |
| 2022-09-01 | $20.28 | $21.88 | 13,600 |
| 2022-08-31 | $20.30 | $21.91 | 24,400 |
| 2022-08-30 | $20.86 | $22.51 | 7,100 |
| 2022-08-29 | $21.29 | $22.64 | 2,300 |
| 2022-08-26 | $21.17 | $22.52 | 3,000 |
| 2022-08-25 | $21.31 | $22.67 | 9,100 |
| 2022-08-24 | $21.02 | $22.36 | 16,700 |
| 2022-08-23 | $20.92 | $22.25 | 16,300 |
| 2022-08-22 | $21.82 | $23.21 | 4,600 |
| 2022-08-19 | $22.27 | $23.69 | 1,700 |
| 2022-08-18 | $22.58 | $24.02 | 1,800 |
| 2022-08-17 | $22.71 | $24.16 | 3,500 |
| 2022-08-16 | $23.00 | $24.46 | 7,100 |
| 2022-08-15 | $23.12 | $24.59 | 6,900 |
| 2022-08-12 | $23.23 | $24.71 | 3,600 |
| 2022-08-11 | $23.08 | $24.55 | 4,500 |
| 2022-08-10 | $23.09 | $24.56 | 2,400 |
| 2022-08-09 | $22.87 | $24.32 | 8,100 |
| 2022-08-08 | $23.15 | $24.62 | 9,900 |
| 2022-08-05 | $23.17 | $24.64 | 6,500 |
| 2022-08-04 | $23.45 | $24.94 | 19,000 |
| 2022-08-03 | $23.56 | $25.06 | 8,100 |
| 2022-08-02 | $23.44 | $24.93 | 24,600 |
| 2022-08-01 | $22.50 | $23.93 | 6,600 |
| 2022-07-29 | $22.41 | $23.84 | 25,000 |
| 2022-07-28 | $21.80 | $23.19 | 3,100 |
| 2022-07-27 | $21.72 | $23.10 | 12,900 |
| 2022-07-26 | $21.66 | $23.04 | 6,600 |
| 2022-07-25 | $21.75 | $23.13 | 4,500 |
| 2022-07-22 | $21.76 | $23.14 | 6,500 |
| 2022-07-21 | $21.65 | $23.03 | 5,100 |
| 2022-07-20 | $21.63 | $23.01 | 11,100 |
| 2022-07-19 | $21.73 | $23.11 | 12,800 |
| 2022-07-18 | $21.46 | $22.83 | 9,500 |
| 2022-07-15 | $21.37 | $22.73 | 24,400 |
| 2022-07-14 | $21.54 | $22.91 | 2,700 |
| 2022-07-13 | $21.62 | $23.00 | 3,400 |
| 2022-07-12 | $21.73 | $23.12 | 4,400 |
| 2022-07-11 | $21.58 | $22.95 | 10,400 |
| 2022-07-08 | $21.47 | $22.84 | 6,400 |
| 2022-07-07 | $21.06 | $22.40 | 5,000 |
| 2022-07-06 | $20.94 | $22.27 | 1,200 |
| 2022-07-05 | $20.80 | $22.12 | 5,200 |
| 2022-07-01 | $20.84 | $22.17 | 3,800 |
| 2022-06-30 | $20.70 | $22.02 | 6,900 |
| 2022-06-29 | $20.69 | $22.01 | 4,200 |
| 2022-06-28 | $20.63 | $21.94 | 5,400 |
| 2022-06-27 | $20.81 | $22.13 | 1,800 |
| 2022-06-24 | $21.04 | $22.38 | 4,500 |
| 2022-06-23 | $20.65 | $21.96 | 3,700 |
| 2022-06-22 | $20.59 | $21.90 | 3,500 |
| 2022-06-21 | $20.65 | $21.96 | 8,800 |
| 2022-06-17 | $20.70 | $22.02 | 4,500 |
| 2022-06-16 | $20.60 | $21.91 | 11,300 |
| 2022-06-15 | $20.94 | $22.27 | 11,500 |
| 2022-06-14 | $20.35 | $21.64 | 13,200 |
| 2022-06-13 | $20.41 | $21.71 | 45,800 |
| 2022-06-10 | $21.38 | $22.74 | 17,100 |
| 2022-06-09 | $21.78 | $23.17 | 7,500 |
| 2022-06-08 | $21.93 | $23.33 | 28,000 |
| 2022-06-07 | $22.22 | $23.63 | 12,100 |
| 2022-06-06 | $21.84 | $23.23 | 2,700 |
| 2022-06-03 | $21.87 | $23.26 | 8,100 |
| 2022-06-02 | $21.97 | $23.37 | 5,300 |
| 2022-06-01 | $22.12 | $23.53 | 3,900 |
| 2022-05-31 | $21.99 | $23.39 | 25,600 |
| 2022-05-27 | $22.31 | $23.73 | 30,000 |
| 2022-05-26 | $21.80 | $22.86 | 41,800 |
| 2022-05-25 | $21.01 | $22.03 | 17,900 |
| 2022-05-24 | $20.29 | $21.28 | 5,300 |
| 2022-05-23 | $20.10 | $21.08 | 11,400 |
| 2022-05-20 | $20.17 | $21.15 | 10,900 |
| 2022-05-19 | $20.26 | $21.25 | 28,500 |
| 2022-05-18 | $20.13 | $21.11 | 20,900 |
| 2022-05-17 | $19.99 | $20.96 | 41,700 |
| 2022-05-16 | $19.95 | $20.92 | 25,300 |
| 2022-05-13 | $19.75 | $20.71 | 23,500 |
| 2022-05-12 | $19.42 | $20.37 | 25,900 |
| 2022-05-11 | $19.15 | $20.08 | 26,400 |
| 2022-05-10 | $18.98 | $19.91 | 24,200 |
| 2022-05-09 | $18.80 | $19.72 | 15,700 |
| 2022-05-06 | $19.00 | $19.93 | 34,800 |
| 2022-05-05 | $19.29 | $20.23 | 58,800 |
| 2022-05-04 | $20.10 | $21.08 | 30,600 |
| 2022-05-03 | $19.56 | $20.51 | 17,800 |
| 2022-05-02 | $19.49 | $20.44 | 34,500 |
| 2022-04-29 | $20.08 | $21.06 | 95,600 |
| 2022-04-28 | $20.24 | $21.23 | 30,200 |
| 2022-04-27 | $20.12 | $21.10 | 38,800 |
| 2022-04-26 | $20.44 | $21.44 | 17,600 |
| 2022-04-25 | $20.60 | $21.60 | 27,000 |
| 2022-04-22 | $20.52 | $21.52 | 21,600 |
| 2022-04-21 | $20.35 | $21.34 | 39,600 |
| 2022-04-20 | $20.45 | $21.45 | 51,500 |
| 2022-04-19 | $20.26 | $21.25 | 59,400 |
| 2022-04-18 | $20.30 | $21.29 | 73,600 |
| 2022-04-14 | $20.35 | $21.34 | 300,700 |
| 2022-04-13 | $20.90 | $21.92 | 26,200 |
| 2022-04-12 | $20.75 | $21.76 | 34,500 |
| 2022-04-11 | $20.91 | $21.93 | 33,500 |
| 2022-04-08 | $21.50 | $22.55 | 34,200 |
| 2022-04-07 | $21.84 | $22.90 | 23,100 |
| 2022-04-06 | $21.94 | $23.01 | 12,300 |
| 2022-04-05 | $22.10 | $23.18 | 15,200 |
| 2022-04-04 | $22.54 | $23.64 | 20,400 |
| 2022-04-01 | $22.64 | $23.74 | 4,500 |
| 2022-03-31 | $22.65 | $23.75 | 10,300 |
| 2022-03-30 | $22.53 | $23.63 | 16,300 |
| 2022-03-29 | $22.64 | $23.74 | 31,100 |
| 2022-03-28 | $22.60 | $23.70 | 11,300 |
| 2022-03-25 | $22.75 | $23.86 | 5,800 |
| 2022-03-24 | $22.89 | $24.01 | 2,700 |
| 2022-03-23 | $22.96 | $24.08 | 13,300 |
| 2022-03-22 | $23.00 | $24.12 | 28,800 |
| 2022-03-21 | $23.40 | $24.54 | 9,600 |
| 2022-03-18 | $23.53 | $24.68 | 17,900 |
| 2022-03-17 | $23.27 | $24.40 | 18,800 |
| 2022-03-16 | $22.75 | $23.86 | 14,000 |
| 2022-03-15 | $22.41 | $23.50 | 12,100 |
| 2022-03-14 | $22.32 | $23.41 | 22,500 |
| 2022-03-11 | $23.04 | $24.17 | 19,600 |
| 2022-03-10 | $23.25 | $24.38 | 6,100 |
| 2022-03-09 | $23.49 | $24.64 | 9,800 |
| 2022-03-08 | $23.13 | $24.26 | 5,700 |
| 2022-03-07 | $23.27 | $24.40 | 16,900 |
| 2022-03-04 | $23.66 | $24.81 | 22,900 |
| 2022-03-03 | $23.93 | $25.10 | 22,900 |
| 2022-03-02 | $23.87 | $25.03 | 7,500 |
| 2022-03-01 | $23.76 | $24.92 | 8,900 |
| 2022-02-28 | $23.74 | $24.90 | 11,400 |
| 2022-02-25 | $23.69 | $24.84 | 26,300 |
| 2022-02-24 | $23.63 | $24.46 | 12,900 |
| 2022-02-23 | $23.75 | $24.59 | 5,000 |
| 2022-02-22 | $23.99 | $24.83 | 12,600 |
| 2022-02-18 | $23.91 | $24.75 | 2,100 |
| 2022-02-17 | $23.73 | $24.57 | 33,800 |
| 2022-02-16 | $23.71 | $24.54 | 22,700 |
| 2022-02-15 | $23.14 | $23.95 | 25,400 |
| 2022-02-14 | $22.73 | $23.53 | 25,200 |
| 2022-02-11 | $23.11 | $23.92 | 28,700 |
| 2022-02-10 | $23.40 | $24.22 | 27,500 |
| 2022-02-09 | $24.06 | $24.91 | 21,100 |
| 2022-02-08 | $24.04 | $24.89 | 30,500 |
| 2022-02-07 | $24.48 | $25.34 | 16,700 |
| 2022-02-04 | $24.65 | $25.52 | 10,200 |
| 2022-02-03 | $25.04 | $25.92 | 31,700 |
| 2022-02-02 | $25.16 | $26.05 | 22,200 |
| 2022-02-01 | $25.42 | $26.32 | 22,700 |
| 2022-01-31 | $25.40 | $26.29 | 7,500 |
| 2022-01-28 | $25.30 | $26.19 | 8,700 |
| 2022-01-27 | $25.30 | $26.19 | 21,100 |
| 2022-01-26 | $25.86 | $26.77 | 13,000 |
| 2022-01-25 | $26.37 | $27.30 | 13,300 |
| 2022-01-24 | $26.43 | $27.36 | 3,900 |
| 2022-01-21 | $26.77 | $27.71 | 25,900 |
| 2022-01-20 | $26.59 | $27.53 | 2,000 |
| 2022-01-19 | $26.42 | $27.35 | 12,700 |
| 2022-01-18 | $26.57 | $27.51 | 2,900 |
| 2022-01-14 | $26.89 | $27.84 | 4,400 |
| 2022-01-13 | $26.91 | $27.86 | 1,600 |
| 2022-01-12 | $26.92 | $27.87 | 1,100 |
| 2022-01-11 | $26.82 | $27.76 | 10,800 |
| 2022-01-10 | $26.58 | $27.52 | 7,900 |
| 2022-01-07 | $26.70 | $27.64 | 800 |
| 2022-01-06 | $26.76 | $27.70 | 8,100 |
| 2022-01-05 | $26.61 | $27.55 | 7,400 |
| 2022-01-04 | $26.99 | $27.94 | 3,900 |
| 2022-01-03 | $26.98 | $27.93 | 3,100 |