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
- 2020-10-05 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 | $19.15 | $19.25 | 500 |
| 2022-12-29 | $18.87 | $18.97 | 8,700 |
| 2022-12-28 | $18.46 | $18.55 | 7,000 |
| 2022-12-27 | $18.32 | $18.41 | 0 |
| 2022-12-23 | $18.32 | $18.41 | 1,200 |
| 2022-12-22 | $18.38 | $18.47 | 400 |
| 2022-12-21 | $17.92 | $18.01 | 500 |
| 2022-12-20 | $17.44 | $17.53 | 300 |
| 2022-12-19 | $17.83 | $17.93 | 1,300 |
| 2022-12-16 | $17.58 | $17.67 | 3,800 |
| 2022-12-15 | $18.00 | $18.09 | 300 |
| 2022-12-14 | $18.76 | $18.86 | 1,100 |
| 2022-12-13 | $18.96 | $19.05 | 7,200 |
| 2022-12-12 | $17.95 | $18.04 | 200 |
| 2022-12-09 | $17.82 | $17.91 | 5,400 |
| 2022-12-08 | $17.01 | $17.10 | 0 |
| 2022-12-07 | $17.01 | $17.10 | 300 |
| 2022-12-06 | $17.01 | $17.10 | 500 |
| 2022-12-05 | $17.05 | $17.14 | 300 |
| 2022-12-02 | $16.74 | $16.82 | 200 |
| 2022-12-01 | $16.35 | $16.43 | 800 |
| 2022-11-30 | $16.28 | $16.36 | 600 |
| 2022-11-29 | $16.05 | $16.13 | 1,500 |
| 2022-11-28 | $16.45 | $16.53 | 700 |
| 2022-11-25 | $16.52 | $16.60 | 900 |
| 2022-11-23 | $15.41 | $15.49 | 100 |
| 2022-11-22 | $15.41 | $15.49 | 400 |
| 2022-11-21 | $15.12 | $15.20 | 3,700 |
| 2022-11-18 | $14.94 | $15.01 | 100 |
| 2022-11-17 | $14.94 | $15.01 | 11,900 |
| 2022-11-16 | $14.90 | $14.98 | 200 |
| 2022-11-15 | $14.90 | $14.98 | 300 |
| 2022-11-14 | $14.80 | $14.88 | 100 |
| 2022-11-11 | $14.81 | $14.88 | 5,900 |
| 2022-11-10 | $14.35 | $14.42 | 4,900 |
| 2022-11-09 | $13.03 | $13.09 | 15,700 |
| 2022-11-08 | $13.20 | $13.27 | 4,600 |
| 2022-11-07 | $12.58 | $12.65 | 24,200 |
| 2022-11-04 | $12.11 | $12.17 | 200 |
| 2022-11-03 | $11.46 | $11.52 | 1,100 |
| 2022-11-02 | $11.67 | $11.73 | 600 |
| 2022-11-01 | $11.42 | $11.48 | 0 |
| 2022-10-31 | $11.42 | $11.48 | 0 |
| 2022-10-28 | $11.42 | $11.48 | 0 |
| 2022-10-27 | $11.42 | $11.48 | 1,500 |
| 2022-10-26 | $11.21 | $11.26 | 0 |
| 2022-10-25 | $11.21 | $11.26 | 500 |
| 2022-10-24 | $10.85 | $10.91 | 12,500 |
| 2022-10-21 | $10.64 | $10.69 | 900 |
| 2022-10-20 | $11.21 | $11.27 | 0 |
| 2022-10-19 | $11.21 | $11.27 | 0 |
| 2022-10-18 | $11.21 | $11.27 | 0 |
| 2022-10-17 | $11.21 | $11.27 | 3,000 |
| 2022-10-14 | $10.64 | $10.69 | 1,200 |
| 2022-10-13 | $10.62 | $10.67 | 2,200 |
| 2022-10-12 | $10.15 | $10.20 | 2,700 |
| 2022-10-11 | $10.10 | $10.15 | 200 |
| 2022-10-10 | $10.81 | $10.87 | 1,100 |
| 2022-10-07 | $10.88 | $10.94 | 800 |
| 2022-10-06 | $10.93 | $10.99 | 700 |
| 2022-10-05 | $11.85 | $11.91 | 0 |
| 2022-10-04 | $11.85 | $11.91 | 200 |
| 2022-10-03 | $11.07 | $11.13 | 1,800 |
| 2022-09-30 | $10.68 | $10.73 | 0 |
| 2022-09-29 | $10.68 | $10.73 | 200 |
| 2022-09-28 | $11.30 | $11.36 | 600 |
| 2022-09-27 | $11.55 | $11.61 | 300 |
| 2022-09-26 | $11.70 | $11.76 | 1,600 |
| 2022-09-23 | $11.06 | $11.12 | 2,600 |
| 2022-09-22 | $12.00 | $12.06 | 1,700 |
| 2022-09-21 | $12.36 | $12.42 | 600 |
| 2022-09-20 | $12.01 | $12.07 | 300 |
| 2022-09-19 | $12.15 | $12.21 | 1,200 |
| 2022-09-16 | $12.39 | $12.45 | 800 |
| 2022-09-15 | $12.98 | $13.05 | 700 |
| 2022-09-14 | $13.79 | $13.86 | 0 |
| 2022-09-13 | $13.79 | $13.86 | 1,400 |
| 2022-09-12 | $15.00 | $15.08 | 1,300 |
| 2022-09-09 | $14.03 | $14.10 | 1,100 |
| 2022-09-08 | $13.42 | $13.49 | 3,300 |
| 2022-09-07 | $13.39 | $13.46 | 2,300 |
| 2022-09-06 | $13.39 | $13.46 | 1,300 |
| 2022-09-02 | $14.15 | $14.22 | 2,100 |
| 2022-09-01 | $14.00 | $14.07 | 100 |
| 2022-08-31 | $15.00 | $15.08 | 400 |
| 2022-08-30 | $15.29 | $15.36 | 1,100 |
| 2022-08-29 | $14.90 | $14.98 | 3,400 |
| 2022-08-26 | $15.50 | $15.58 | 500 |
| 2022-08-25 | $15.29 | $15.37 | 0 |
| 2022-08-24 | $15.29 | $15.37 | 500 |
| 2022-08-23 | $15.30 | $15.38 | 600 |
| 2022-08-22 | $15.08 | $15.16 | 3,300 |
| 2022-08-19 | $16.05 | $16.13 | 2,400 |
| 2022-08-18 | $16.65 | $16.74 | 1,000 |
| 2022-08-17 | $16.47 | $16.55 | 0 |
| 2022-08-16 | $16.47 | $16.55 | 2,000 |
| 2022-08-15 | $17.17 | $17.26 | 500 |
| 2022-08-12 | $17.15 | $17.24 | 500 |
| 2022-08-11 | $16.87 | $16.96 | 100 |
| 2022-08-10 | $16.87 | $16.96 | 300 |
| 2022-08-09 | $16.56 | $16.64 | 0 |
| 2022-08-08 | $16.56 | $16.64 | 2,200 |
| 2022-08-05 | $15.60 | $15.68 | 0 |
| 2022-08-04 | $15.60 | $15.68 | 0 |
| 2022-08-03 | $15.60 | $15.68 | 1,900 |
| 2022-08-02 | $15.50 | $15.58 | 1,600 |
| 2022-08-01 | $15.97 | $16.05 | 200 |
| 2022-07-29 | $16.30 | $16.38 | 300 |
| 2022-07-28 | $16.17 | $16.26 | 2,600 |
| 2022-07-27 | $14.50 | $14.57 | 100 |
| 2022-07-26 | $14.50 | $14.57 | 1,100 |
| 2022-07-25 | $14.99 | $15.07 | 2,100 |
| 2022-07-22 | $15.84 | $15.92 | 300 |
| 2022-07-21 | $15.67 | $15.75 | 200 |
| 2022-07-20 | $14.99 | $15.06 | 1,000 |
| 2022-07-19 | $14.86 | $14.94 | 100 |
| 2022-07-18 | $14.86 | $14.94 | 400 |
| 2022-07-15 | $14.27 | $14.35 | 1,400 |
| 2022-07-14 | $14.00 | $14.07 | 2,200 |
| 2022-07-13 | $14.66 | $14.74 | 600 |
| 2022-07-12 | $14.62 | $14.70 | 9,100 |
| 2022-07-11 | $15.02 | $15.09 | 0 |
| 2022-07-08 | $15.02 | $15.09 | 1,000 |
| 2022-07-07 | $14.67 | $14.75 | 2,000 |
| 2022-07-06 | $14.88 | $14.95 | 400 |
| 2022-07-05 | $14.88 | $14.95 | 0 |
| 2022-07-01 | $14.88 | $14.95 | 2,900 |
| 2022-06-30 | $14.88 | $14.96 | 600 |
| 2022-06-29 | $15.59 | $15.67 | 4,800 |
| 2022-06-28 | $16.93 | $17.02 | 3,000 |
| 2022-06-27 | $16.40 | $16.49 | 900 |
| 2022-06-24 | $16.65 | $16.74 | 1,700 |
| 2022-06-23 | $16.77 | $16.86 | 0 |
| 2022-06-22 | $16.77 | $16.86 | 500 |
| 2022-06-21 | $16.36 | $16.44 | 400 |
| 2022-06-17 | $16.27 | $16.35 | 1,300 |
| 2022-06-16 | $16.22 | $16.30 | 0 |
| 2022-06-15 | $16.22 | $16.30 | 100 |
| 2022-06-14 | $16.20 | $16.28 | 500 |
| 2022-06-13 | $16.39 | $16.47 | 3,000 |
| 2022-06-10 | $18.43 | $18.52 | 0 |
| 2022-06-09 | $18.43 | $18.52 | 500 |
| 2022-06-08 | $20.37 | $20.47 | 400 |
| 2022-06-07 | $20.00 | $20.10 | 1,200 |
| 2022-06-06 | $19.43 | $19.53 | 100 |
| 2022-06-03 | $19.55 | $19.65 | 1,000 |
| 2022-06-02 | $19.55 | $19.65 | 400 |
| 2022-06-01 | $19.09 | $19.19 | 7,000 |
| 2022-05-31 | $19.25 | $19.35 | 3,800 |
| 2022-05-27 | $18.90 | $19.00 | 12,400 |
| 2022-05-26 | $18.65 | $18.75 | 7,200 |
| 2022-05-25 | $18.26 | $18.35 | 21,900 |
| 2022-05-24 | $18.20 | $18.30 | 100 |
| 2022-05-23 | $18.20 | $18.30 | 200 |
| 2022-05-20 | $18.30 | $18.39 | 400 |
| 2022-05-19 | $18.00 | $18.09 | 3,500 |
| 2022-05-18 | $17.57 | $17.66 | 300 |
| 2022-05-17 | $17.33 | $17.42 | 7,200 |
| 2022-05-16 | $17.00 | $17.09 | 200 |
| 2022-05-13 | $17.03 | $17.12 | 1,400 |
| 2022-05-12 | $16.00 | $16.08 | 29,600 |
| 2022-05-11 | $17.00 | $17.09 | 4,300 |
| 2022-05-10 | $17.48 | $17.57 | 1,200 |
| 2022-05-09 | $17.55 | $17.64 | 1,600 |
| 2022-05-06 | $17.99 | $18.08 | 1,100 |
| 2022-05-05 | $18.62 | $18.72 | 600 |
| 2022-05-04 | $18.59 | $18.69 | 200 |
| 2022-05-03 | $19.03 | $19.13 | 2,800 |
| 2022-05-02 | $18.02 | $18.11 | 2,600 |
| 2022-04-29 | $19.49 | $19.59 | 300 |
| 2022-04-28 | $19.34 | $19.44 | 1,200 |
| 2022-04-27 | $19.29 | $19.38 | 200 |
| 2022-04-26 | $19.16 | $19.26 | 800 |
| 2022-04-25 | $20.08 | $20.18 | 200 |
| 2022-04-22 | $20.50 | $20.61 | 1,100 |
| 2022-04-21 | $20.63 | $20.73 | 600 |
| 2022-04-20 | $20.89 | $21.00 | 800 |
| 2022-04-19 | $21.00 | $21.11 | 800 |
| 2022-04-18 | $20.35 | $20.45 | 0 |
| 2022-04-14 | $20.35 | $20.45 | 200 |
| 2022-04-13 | $20.32 | $20.42 | 5,100 |
| 2022-04-12 | $21.00 | $21.11 | 2,000 |
| 2022-04-11 | $21.00 | $21.11 | 2,200 |
| 2022-04-08 | $20.92 | $21.03 | 0 |
| 2022-04-07 | $20.92 | $21.03 | 1,400 |
| 2022-04-06 | $21.50 | $21.61 | 1,600 |
| 2022-04-05 | $23.50 | $23.62 | 500 |
| 2022-04-04 | $23.00 | $23.12 | 0 |
| 2022-04-01 | $23.00 | $23.12 | 2,800 |
| 2022-03-31 | $22.84 | $22.96 | 2,300 |
| 2022-03-30 | $22.75 | $22.87 | 5,800 |
| 2022-03-29 | $22.68 | $22.80 | 3,000 |
| 2022-03-28 | $22.75 | $22.87 | 100 |
| 2022-03-25 | $22.75 | $22.87 | 400 |
| 2022-03-24 | $23.41 | $23.53 | 400 |
| 2022-03-23 | $22.73 | $22.85 | 1,700 |
| 2022-03-22 | $24.29 | $24.41 | 300 |
| 2022-03-21 | $24.29 | $24.41 | 3,100 |
| 2022-03-18 | $23.40 | $23.52 | 100 |
| 2022-03-17 | $23.00 | $23.12 | 2,800 |
| 2022-03-16 | $23.42 | $23.54 | 100 |
| 2022-03-15 | $23.00 | $23.12 | 2,700 |
| 2022-03-14 | $23.15 | $23.27 | 200 |
| 2022-03-11 | $22.25 | $22.36 | 0 |
| 2022-03-10 | $22.25 | $22.36 | 1,700 |
| 2022-03-09 | $22.26 | $22.37 | 4,500 |
| 2022-03-08 | $21.50 | $21.61 | 400 |
| 2022-03-07 | $21.50 | $21.61 | 200 |
| 2022-03-04 | $20.85 | $20.96 | 2,500 |
| 2022-03-03 | $21.50 | $21.61 | 4,000 |
| 2022-03-02 | $22.65 | $22.77 | 0 |
| 2022-03-01 | $22.65 | $22.77 | 100 |
| 2022-02-28 | $23.15 | $23.27 | 3,900 |
| 2022-02-25 | $22.00 | $22.11 | 2,000 |
| 2022-02-24 | $21.91 | $21.91 | 1,600 |
| 2022-02-23 | $20.56 | $20.56 | 500 |
| 2022-02-22 | $20.68 | $20.68 | 400 |
| 2022-02-18 | $20.68 | $20.68 | 1,900 |
| 2022-02-17 | $20.98 | $20.98 | 2,800 |
| 2022-02-16 | $21.85 | $21.85 | 100 |
| 2022-02-15 | $21.85 | $21.85 | 2,400 |
| 2022-02-14 | $21.50 | $21.50 | 300 |
| 2022-02-11 | $20.65 | $20.65 | 2,300 |
| 2022-02-10 | $22.04 | $22.04 | 600 |
| 2022-02-09 | $22.03 | $22.03 | 900 |
| 2022-02-08 | $22.08 | $22.08 | 400 |
| 2022-02-07 | $21.50 | $21.50 | 1,100 |
| 2022-02-04 | $22.00 | $22.00 | 1,300 |
| 2022-02-03 | $21.97 | $21.97 | 4,900 |
| 2022-02-02 | $21.67 | $21.67 | 400 |
| 2022-02-01 | $22.38 | $22.38 | 3,600 |
| 2022-01-31 | $22.00 | $22.00 | 3,100 |
| 2022-01-28 | $21.50 | $21.50 | 3,700 |
| 2022-01-27 | $21.75 | $21.75 | 800 |
| 2022-01-26 | $21.76 | $21.76 | 6,900 |
| 2022-01-25 | $21.00 | $21.00 | 2,700 |
| 2022-01-24 | $20.65 | $20.65 | 13,400 |
| 2022-01-21 | $21.75 | $21.75 | 10,200 |
| 2022-01-20 | $24.85 | $24.85 | 6,800 |
| 2022-01-19 | $25.47 | $25.46 | 1,500 |
| 2022-01-18 | $25.22 | $25.22 | 0 |
| 2022-01-14 | $25.22 | $25.22 | 800 |
| 2022-01-13 | $25.65 | $25.65 | 1,100 |
| 2022-01-12 | $25.48 | $25.47 | 1,700 |
| 2022-01-11 | $25.05 | $25.05 | 1,300 |
| 2022-01-10 | $25.00 | $25.00 | 700 |
| 2022-01-07 | $25.71 | $25.71 | 500 |
| 2022-01-06 | $25.60 | $25.60 | 5,700 |
| 2022-01-05 | $26.50 | $26.50 | 600 |
| 2022-01-04 | $26.84 | $26.84 | 6,800 |
| 2022-01-03 | $25.98 | $25.98 | 2,100 |