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
- 2013-12-18 to 2026-08-28
- 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 | $19.54 | $19.54 | 6,061 |
| 2022-12-29 | $19.09 | $19.09 | 2,628 |
| 2022-12-28 | $18.53 | $18.53 | 21,195 |
| 2022-12-27 | $20.40 | $20.40 | 6,947 |
| 2022-12-23 | $20.40 | $20.40 | 2,540 |
| 2022-12-22 | $20.92 | $20.92 | 3,052 |
| 2022-12-21 | $21.34 | $21.34 | 6,293 |
| 2022-12-20 | $21.40 | $21.40 | 2,332 |
| 2022-12-19 | $22.12 | $22.12 | 7,932 |
| 2022-12-16 | $21.00 | $21.00 | 2,268 |
| 2022-12-15 | $20.74 | $20.74 | 6,681 |
| 2022-12-14 | $22.28 | $22.28 | 5,140 |
| 2022-12-13 | $21.91 | $21.91 | 7,106 |
| 2022-12-12 | $23.10 | $23.10 | 6,159 |
| 2022-12-09 | $22.74 | $22.74 | 1,302 |
| 2022-12-08 | $22.48 | $22.48 | 3,046 |
| 2022-12-07 | $23.31 | $23.31 | 2,631 |
| 2022-12-06 | $22.98 | $22.98 | 1,943 |
| 2022-12-05 | $22.46 | $22.46 | 4,603 |
| 2022-12-02 | $23.76 | $23.76 | 2,438 |
| 2022-12-01 | $23.13 | $23.13 | 3,528 |
| 2022-11-30 | $23.03 | $23.03 | 5,737 |
| 2022-11-29 | $20.70 | $20.70 | 9,072 |
| 2022-11-28 | $20.55 | $20.55 | 3,950 |
| 2022-11-25 | $21.58 | $21.58 | 3,079 |
| 2022-11-23 | $22.35 | $22.35 | 1,349 |
| 2022-11-22 | $22.16 | $22.16 | 1,485 |
| 2022-11-21 | $21.45 | $21.45 | 4,664 |
| 2022-11-18 | $22.50 | $22.50 | 4,498 |
| 2022-11-17 | $22.50 | $22.50 | 13,640 |
| 2022-11-16 | $23.98 | $23.98 | 3,039 |
| 2022-11-15 | $24.30 | $24.30 | 4,799 |
| 2022-11-14 | $26.10 | $26.10 | 2,901 |
| 2022-11-11 | $25.18 | $25.18 | 3,389 |
| 2022-11-10 | $24.07 | $24.07 | 2,425 |
| 2022-11-09 | $23.25 | $23.25 | 3,445 |
| 2022-11-08 | $24.22 | $24.22 | 9,672 |
| 2022-11-07 | $23.25 | $23.25 | 1,979 |
| 2022-11-04 | $23.10 | $23.10 | 1,211 |
| 2022-11-03 | $21.75 | $21.75 | 3,392 |
| 2022-11-02 | $22.32 | $22.32 | 1,682 |
| 2022-11-01 | $22.48 | $22.48 | 6,139 |
| 2022-10-31 | $23.43 | $23.43 | 4,821 |
| 2022-10-28 | $23.47 | $23.47 | 11,623 |
| 2022-10-27 | $25.50 | $25.50 | 7,107 |
| 2022-10-26 | $25.79 | $25.79 | 4,476 |
| 2022-10-25 | $25.95 | $25.95 | 24,742 |
| 2022-10-24 | $22.17 | $22.17 | 2,265 |
| 2022-10-21 | $22.20 | $22.20 | 7,692 |
| 2022-10-20 | $20.85 | $20.85 | 2,838 |
| 2022-10-19 | $21.58 | $21.58 | 3,130 |
| 2022-10-18 | $20.70 | $20.70 | 5,824 |
| 2022-10-17 | $21.00 | $21.00 | 1,201 |
| 2022-10-14 | $20.03 | $20.03 | 2,801 |
| 2022-10-13 | $21.75 | $21.75 | 8,170 |
| 2022-10-12 | $20.78 | $20.78 | 9,184 |
| 2022-10-11 | $20.38 | $20.38 | 15,505 |
| 2022-10-10 | $21.45 | $21.45 | 3,425 |
| 2022-10-07 | $22.65 | $22.65 | 8,140 |
| 2022-10-06 | $23.46 | $23.46 | 2,841 |
| 2022-10-05 | $23.18 | $23.18 | 10,853 |
| 2022-10-04 | $25.66 | $25.66 | 10,106 |
| 2022-10-03 | $22.80 | $22.80 | 11,030 |
| 2022-09-30 | $23.13 | $23.13 | 5,063 |
| 2022-09-29 | $22.80 | $22.80 | 10,470 |
| 2022-09-28 | $23.85 | $23.85 | 9,465 |
| 2022-09-27 | $22.68 | $22.68 | 9,910 |
| 2022-09-26 | $21.37 | $21.37 | 8,807 |
| 2022-09-23 | $21.76 | $21.76 | 16,751 |
| 2022-09-22 | $24.24 | $24.24 | 6,769 |
| 2022-09-21 | $25.50 | $25.50 | 16,178 |
| 2022-09-20 | $27.33 | $27.33 | 11,738 |
| 2022-09-19 | $28.20 | $28.20 | 9,942 |
| 2022-09-16 | $29.95 | $29.95 | 10,534 |
| 2022-09-15 | $32.63 | $32.63 | 3,942 |
| 2022-09-14 | $34.93 | $34.93 | 6,785 |
| 2022-09-13 | $34.35 | $34.35 | 10,359 |
| 2022-09-12 | $34.50 | $34.50 | 33,416 |
| 2022-09-09 | $32.63 | $32.63 | 18,282 |
| 2022-09-08 | $31.12 | $31.12 | 11,864 |
| 2022-09-07 | $28.03 | $28.03 | 2,139 |
| 2022-09-06 | $27.00 | $27.00 | 8,527 |
| 2022-09-02 | $27.15 | $27.15 | 4,645 |
| 2022-09-01 | $27.53 | $27.53 | 4,754 |
| 2022-08-31 | $30.06 | $30.06 | 5,150 |
| 2022-08-30 | $28.12 | $28.12 | 6,119 |
| 2022-08-29 | $28.15 | $28.15 | 5,496 |
| 2022-08-26 | $27.75 | $27.75 | 9,380 |
| 2022-08-25 | $31.35 | $31.35 | 7,340 |
| 2022-08-24 | $30.53 | $30.53 | 13,115 |
| 2022-08-23 | $29.05 | $29.05 | 4,934 |
| 2022-08-22 | $26.78 | $26.78 | 10,455 |
| 2022-08-19 | $27.00 | $27.00 | 6,932 |
| 2022-08-18 | $25.50 | $25.50 | 7,268 |
| 2022-08-17 | $26.47 | $26.47 | 16,421 |
| 2022-08-16 | $28.80 | $28.80 | 5,954 |
| 2022-08-15 | $30.00 | $30.00 | 7,837 |
| 2022-08-12 | $29.25 | $29.25 | 3,927 |
| 2022-08-11 | $30.00 | $30.00 | 9,666 |
| 2022-08-10 | $28.07 | $28.07 | 8,018 |
| 2022-08-09 | $26.17 | $26.17 | 8,799 |
| 2022-08-08 | $24.75 | $24.75 | 34,438 |
| 2022-08-05 | $22.05 | $22.05 | 5,841 |
| 2022-08-04 | $22.35 | $22.35 | 1,965 |
| 2022-08-03 | $20.41 | $20.41 | 1,463 |
| 2022-08-02 | $19.14 | $19.14 | 6,393 |
| 2022-08-01 | $19.18 | $19.18 | 7,958 |
| 2022-07-29 | $21.19 | $21.19 | 9,579 |
| 2022-07-28 | $22.17 | $22.17 | 4,058 |
| 2022-07-27 | $20.85 | $20.85 | 12,367 |
| 2022-07-26 | $19.83 | $19.83 | 7,661 |
| 2022-07-25 | $19.35 | $19.35 | 5,231 |
| 2022-07-22 | $18.00 | $18.00 | 6,142 |
| 2022-07-21 | $19.75 | $19.75 | 14,293 |
| 2022-07-20 | $16.95 | $16.95 | 7,187 |
| 2022-07-19 | $15.75 | $15.75 | 4,670 |
| 2022-07-18 | $14.40 | $14.40 | 1,678 |
| 2022-07-15 | $13.95 | $13.95 | 7,771 |
| 2022-07-14 | $13.39 | $13.39 | 6,635 |
| 2022-07-13 | $13.80 | $13.80 | 7,081 |
| 2022-07-12 | $14.38 | $14.38 | 10,889 |
| 2022-07-11 | $14.77 | $14.77 | 3,660 |
| 2022-07-08 | $15.21 | $15.21 | 10,513 |
| 2022-07-07 | $16.30 | $16.30 | 949 |
| 2022-07-06 | $15.97 | $15.97 | 13,987 |
| 2022-07-05 | $15.90 | $15.90 | 3,830 |
| 2022-07-01 | $16.48 | $16.48 | 4,611 |
| 2022-06-30 | $15.49 | $15.49 | 8,983 |
| 2022-06-29 | $16.20 | $16.20 | 17,893 |
| 2022-06-28 | $18.45 | $18.45 | 15,485 |
| 2022-06-27 | $14.32 | $14.32 | 10,551 |
| 2022-06-24 | $13.50 | $13.50 | 18,059 |
| 2022-06-23 | $12.76 | $12.76 | 19,868 |
| 2022-06-22 | $14.13 | $14.13 | 10,528 |
| 2022-06-21 | $14.84 | $14.84 | 25,002 |
| 2022-06-17 | $15.75 | $15.75 | 4,799 |
| 2022-06-16 | $14.22 | $14.22 | 4,321 |
| 2022-06-15 | $14.52 | $14.52 | 24,461 |
| 2022-06-14 | $15.12 | $15.12 | 10,328 |
| 2022-06-13 | $15.39 | $15.39 | 9,367 |
| 2022-06-10 | $15.49 | $15.49 | 12,643 |
| 2022-06-09 | $15.78 | $15.78 | 35,604 |
| 2022-06-08 | $17.98 | $17.98 | 11,262 |
| 2022-06-07 | $18.00 | $18.00 | 5,464 |
| 2022-06-06 | $19.35 | $19.35 | 2,542 |
| 2022-06-03 | $18.30 | $18.30 | 9,100 |
| 2022-06-02 | $19.21 | $19.21 | 13,984 |
| 2022-06-01 | $20.55 | $20.55 | 28,742 |
| 2022-05-31 | $24.00 | $24.00 | 14,768 |
| 2022-05-27 | $23.25 | $23.25 | 39,341 |
| 2022-05-26 | $20.73 | $20.73 | 20,103 |
| 2022-05-25 | $20.54 | $20.54 | 20,988 |
| 2022-05-24 | $22.80 | $22.80 | 29,039 |
| 2022-05-23 | $26.70 | $26.70 | 10,333 |
| 2022-05-20 | $28.50 | $28.50 | 11,862 |
| 2022-05-19 | $28.09 | $28.09 | 8,181 |
| 2022-05-18 | $30.00 | $30.00 | 7,173 |
| 2022-05-17 | $28.50 | $28.50 | 8,089 |
| 2022-05-16 | $27.22 | $27.22 | 8,446 |
| 2022-05-13 | $26.09 | $26.09 | 14,473 |
| 2022-05-12 | $23.25 | $23.25 | 14,313 |
| 2022-05-11 | $26.00 | $26.00 | 12,527 |
| 2022-05-10 | $24.15 | $24.15 | 42,253 |
| 2022-05-09 | $25.65 | $25.65 | 28,419 |
| 2022-05-06 | $30.75 | $30.75 | 4,359 |
| 2022-05-05 | $29.92 | $29.92 | 12,305 |
| 2022-05-04 | $28.80 | $28.80 | 17,983 |
| 2022-05-03 | $32.85 | $32.85 | 6,718 |
| 2022-05-02 | $31.20 | $31.20 | 16,716 |
| 2022-04-29 | $34.50 | $34.50 | 10,895 |
| 2022-04-28 | $34.50 | $34.50 | 17,552 |
| 2022-04-27 | $36.15 | $36.15 | 11,451 |
| 2022-04-26 | $36.43 | $36.43 | 9,263 |
| 2022-04-25 | $37.20 | $37.20 | 10,285 |
| 2022-04-22 | $37.50 | $37.50 | 9,630 |
| 2022-04-21 | $40.20 | $40.20 | 6,004 |
| 2022-04-20 | $40.50 | $40.50 | 11,275 |
| 2022-04-19 | $42.38 | $42.38 | 15,428 |
| 2022-04-18 | $37.61 | $37.61 | 10,133 |
| 2022-04-14 | $38.24 | $38.24 | 11,690 |
| 2022-04-13 | $39.45 | $39.45 | 22,904 |
| 2022-04-12 | $34.88 | $34.88 | 11,969 |
| 2022-04-11 | $32.25 | $32.25 | 30,516 |
| 2022-04-08 | $36.60 | $36.60 | 7,622 |
| 2022-04-07 | $35.25 | $35.25 | 21,387 |
| 2022-04-06 | $37.50 | $37.50 | 17,384 |
| 2022-04-05 | $36.13 | $36.13 | 28,491 |
| 2022-04-04 | $40.20 | $40.20 | 56,119 |
| 2022-04-01 | $29.62 | $29.62 | 21,341 |
| 2022-03-31 | $28.50 | $28.50 | 18,285 |
| 2022-03-30 | $28.20 | $28.20 | 19,749 |
| 2022-03-29 | $28.04 | $28.04 | 27,826 |
| 2022-03-28 | $25.80 | $25.80 | 15,314 |
| 2022-03-25 | $25.50 | $25.50 | 24,206 |
| 2022-03-24 | $23.61 | $23.61 | 7,023 |
| 2022-03-23 | $24.00 | $24.00 | 33,487 |
| 2022-03-22 | $21.21 | $21.21 | 18,138 |
| 2022-03-21 | $20.78 | $20.78 | 20,471 |
| 2022-03-18 | $19.50 | $19.50 | 13,030 |
| 2022-03-17 | $18.60 | $18.60 | 8,046 |
| 2022-03-16 | $18.00 | $18.00 | 10,041 |
| 2022-03-15 | $17.47 | $17.47 | 6,519 |
| 2022-03-14 | $17.26 | $17.26 | 22,792 |
| 2022-03-11 | $17.17 | $17.17 | 23,770 |
| 2022-03-10 | $15.52 | $15.52 | 15,081 |
| 2022-03-09 | $14.10 | $14.10 | 5,712 |
| 2022-03-08 | $14.70 | $14.70 | 5,552 |
| 2022-03-07 | $14.25 | $14.25 | 5,996 |
| 2022-03-04 | $14.51 | $14.51 | 3,030 |
| 2022-03-03 | $14.40 | $14.40 | 1,023 |
| 2022-03-02 | $14.92 | $14.92 | 5,531 |
| 2022-03-01 | $15.07 | $15.07 | 9,469 |
| 2022-02-28 | $14.98 | $14.98 | 9,358 |
| 2022-02-25 | $14.61 | $14.61 | 2,555 |
| 2022-02-24 | $13.50 | $13.50 | 6,933 |
| 2022-02-23 | $12.73 | $12.73 | 1,233 |
| 2022-02-22 | $12.75 | $12.75 | 7,302 |
| 2022-02-18 | $13.05 | $13.05 | 1,643 |
| 2022-02-17 | $13.50 | $13.50 | 1,798 |
| 2022-02-16 | $13.48 | $13.48 | 3,263 |
| 2022-02-15 | $13.31 | $13.31 | 2,696 |
| 2022-02-14 | $12.75 | $12.75 | 3,990 |
| 2022-02-11 | $13.42 | $13.42 | 3,812 |
| 2022-02-10 | $13.94 | $13.94 | 7,114 |
| 2022-02-09 | $13.72 | $13.72 | 1,165 |
| 2022-02-08 | $13.35 | $13.35 | 3,522 |
| 2022-02-07 | $13.50 | $13.50 | 3,180 |
| 2022-02-04 | $13.80 | $13.80 | 3,859 |
| 2022-02-03 | $13.42 | $13.42 | 2,257 |
| 2022-02-02 | $14.28 | $14.28 | 4,653 |
| 2022-02-01 | $13.50 | $13.50 | 3,800 |
| 2022-01-31 | $13.78 | $13.78 | 5,467 |
| 2022-01-28 | $12.90 | $12.90 | 11,354 |
| 2022-01-27 | $13.80 | $13.80 | 3,388 |
| 2022-01-26 | $15.00 | $15.00 | 11,152 |
| 2022-01-25 | $13.69 | $13.69 | 2,477 |
| 2022-01-24 | $13.50 | $13.50 | 23,560 |
| 2022-01-21 | $14.19 | $14.19 | 13,269 |
| 2022-01-20 | $15.00 | $15.00 | 5,569 |
| 2022-01-19 | $15.60 | $15.60 | 10,389 |
| 2022-01-18 | $15.58 | $15.58 | 3,424 |
| 2022-01-14 | $15.57 | $15.57 | 2,935 |
| 2022-01-13 | $15.52 | $15.52 | 6,459 |
| 2022-01-12 | $15.30 | $15.30 | 6,757 |
| 2022-01-11 | $14.11 | $14.11 | 9,620 |
| 2022-01-10 | $13.80 | $13.80 | 10,882 |
| 2022-01-07 | $14.70 | $14.70 | 8,633 |
| 2022-01-06 | $15.00 | $15.00 | 3,907 |
| 2022-01-05 | $15.15 | $15.15 | 5,510 |
| 2022-01-04 | $15.44 | $15.44 | 9,645 |
| 2022-01-03 | $14.10 | $14.10 | 2,900 |