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
- 2021-09-27 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 | $24.02 | $24.76 | 3,600 |
| 2022-12-29 | $24.14 | $24.89 | 4,300 |
| 2022-12-28 | $23.62 | $24.35 | 11,600 |
| 2022-12-27 | $23.44 | $24.16 | 17,300 |
| 2022-12-23 | $24.05 | $24.79 | 4,200 |
| 2022-12-22 | $23.93 | $24.67 | 8,600 |
| 2022-12-21 | $24.80 | $25.57 | 10,700 |
| 2022-12-20 | $23.06 | $23.77 | 4,700 |
| 2022-12-19 | $23.64 | $24.37 | 8,100 |
| 2022-12-16 | $23.53 | $24.26 | 8,700 |
| 2022-12-15 | $23.76 | $24.49 | 5,500 |
| 2022-12-14 | $24.60 | $25.36 | 41,800 |
| 2022-12-13 | $24.49 | $25.25 | 10,000 |
| 2022-12-12 | $24.34 | $25.09 | 30,400 |
| 2022-12-09 | $23.62 | $24.35 | 2,000 |
| 2022-12-08 | $23.85 | $24.58 | 16,400 |
| 2022-12-07 | $24.12 | $24.87 | 4,000 |
| 2022-12-06 | $23.24 | $23.96 | 1,600 |
| 2022-12-05 | $23.68 | $24.42 | 2,900 |
| 2022-12-02 | $24.50 | $25.26 | 5,000 |
| 2022-12-01 | $23.50 | $24.23 | 17,600 |
| 2022-11-30 | $23.58 | $24.31 | 5,300 |
| 2022-11-29 | $23.18 | $23.90 | 4,800 |
| 2022-11-28 | $23.23 | $23.94 | 7,800 |
| 2022-11-25 | $23.30 | $24.02 | 1,900 |
| 2022-11-23 | $22.50 | $23.20 | 131,900 |
| 2022-11-22 | $22.08 | $22.77 | 1,700 |
| 2022-11-21 | $21.53 | $22.19 | 13,000 |
| 2022-11-18 | $21.26 | $21.92 | 6,700 |
| 2022-11-17 | $21.28 | $21.93 | 8,800 |
| 2022-11-16 | $21.86 | $22.53 | 3,900 |
| 2022-11-15 | $21.50 | $22.16 | 2,700 |
| 2022-11-14 | $22.66 | $23.36 | 54,600 |
| 2022-11-11 | $21.73 | $22.40 | 2,800 |
| 2022-11-10 | $20.13 | $20.75 | 62,700 |
| 2022-11-09 | $20.00 | $20.62 | 62,700 |
| 2022-11-08 | $19.74 | $20.34 | 230,400 |
| 2022-11-07 | $19.26 | $19.86 | 248,300 |
| 2022-11-04 | $19.26 | $19.86 | 234,500 |
| 2022-11-03 | $19.00 | $19.59 | 228,700 |
| 2022-11-02 | $19.25 | $19.84 | 234,900 |
| 2022-11-01 | $18.98 | $19.57 | 7,400 |
| 2022-10-31 | $20.31 | $20.94 | 2,700 |
| 2022-10-28 | $20.31 | $20.94 | 5,700 |
| 2022-10-27 | $21.05 | $21.70 | 6,000 |
| 2022-10-26 | $20.91 | $21.55 | 700 |
| 2022-10-25 | $20.90 | $21.55 | 31,900 |
| 2022-10-24 | $19.05 | $19.63 | 4,900 |
| 2022-10-21 | $18.21 | $18.77 | 2,900 |
| 2022-10-20 | $18.15 | $18.71 | 25,300 |
| 2022-10-19 | $18.50 | $19.07 | 900 |
| 2022-10-18 | $18.29 | $18.86 | 7,500 |
| 2022-10-17 | $18.10 | $18.66 | 6,600 |
| 2022-10-14 | $17.94 | $18.49 | 7,400 |
| 2022-10-13 | $17.50 | $18.04 | 8,200 |
| 2022-10-12 | $16.80 | $17.32 | 159,300 |
| 2022-10-11 | $17.02 | $17.55 | 7,000 |
| 2022-10-10 | $16.87 | $17.39 | 4,500 |
| 2022-10-07 | $17.23 | $17.76 | 2,000 |
| 2022-10-06 | $18.45 | $19.02 | 1,300 |
| 2022-10-05 | $19.05 | $19.64 | 2,500 |
| 2022-10-04 | $19.43 | $19.78 | 3,600 |
| 2022-10-03 | $18.98 | $19.32 | 2,800 |
| 2022-09-30 | $18.78 | $19.12 | 3,300 |
| 2022-09-29 | $18.40 | $18.73 | 29,500 |
| 2022-09-28 | $18.16 | $18.49 | 15,400 |
| 2022-09-27 | $18.40 | $18.73 | 4,700 |
| 2022-09-26 | $17.90 | $18.23 | 11,500 |
| 2022-09-23 | $17.80 | $18.12 | 76,400 |
| 2022-09-22 | $18.25 | $18.58 | 19,200 |
| 2022-09-21 | $18.09 | $18.42 | 52,500 |
| 2022-09-20 | $18.10 | $18.43 | 1,400 |
| 2022-09-19 | $18.45 | $18.79 | 4,600 |
| 2022-09-16 | $19.05 | $19.40 | 6,800 |
| 2022-09-15 | $19.33 | $19.68 | 3,200 |
| 2022-09-14 | $19.99 | $20.35 | 3,700 |
| 2022-09-13 | $19.91 | $20.27 | 1,000 |
| 2022-09-12 | $19.50 | $19.85 | 39,900 |
| 2022-09-09 | $20.34 | $20.71 | 11,500 |
| 2022-09-08 | $20.35 | $20.72 | 700 |
| 2022-09-07 | $19.84 | $20.20 | 37,400 |
| 2022-09-06 | $19.10 | $19.45 | 6,500 |
| 2022-09-02 | $18.73 | $19.07 | 3,300 |
| 2022-09-01 | $19.10 | $19.45 | 10,300 |
| 2022-08-31 | $19.20 | $19.55 | 34,500 |
| 2022-08-30 | $19.20 | $19.55 | 1,000 |
| 2022-08-29 | $20.60 | $20.97 | 600 |
| 2022-08-26 | $20.40 | $20.77 | 3,000 |
| 2022-08-25 | $20.70 | $21.08 | 300 |
| 2022-08-24 | $20.29 | $20.65 | 18,500 |
| 2022-08-23 | $20.29 | $20.65 | 500 |
| 2022-08-22 | $20.39 | $20.76 | 24,900 |
| 2022-08-19 | $21.18 | $21.56 | 14,100 |
| 2022-08-18 | $21.66 | $22.05 | 5,800 |
| 2022-08-17 | $21.90 | $22.30 | 6,400 |
| 2022-08-16 | $21.60 | $21.99 | 1,300 |
| 2022-08-15 | $21.56 | $21.95 | 17,200 |
| 2022-08-12 | $21.98 | $22.37 | 13,600 |
| 2022-08-11 | $21.38 | $21.77 | 3,600 |
| 2022-08-10 | $21.80 | $22.20 | 42,600 |
| 2022-08-09 | $21.73 | $22.12 | 11,500 |
| 2022-08-08 | $22.00 | $22.40 | 8,800 |
| 2022-08-05 | $22.20 | $22.60 | 900 |
| 2022-08-04 | $22.35 | $22.76 | 3,100 |
| 2022-08-03 | $22.37 | $22.78 | 5,700 |
| 2022-08-02 | $22.28 | $22.69 | 3,400 |
| 2022-08-01 | $22.16 | $22.56 | 2,200 |
| 2022-07-29 | $22.50 | $22.90 | 6,800 |
| 2022-07-28 | $21.85 | $22.25 | 2,400 |
| 2022-07-27 | $22.81 | $23.22 | 28,900 |
| 2022-07-26 | $21.49 | $21.88 | 900 |
| 2022-07-25 | $21.80 | $22.20 | 0 |
| 2022-07-22 | $21.80 | $22.20 | 1,000 |
| 2022-07-21 | $22.07 | $22.47 | 1,400 |
| 2022-07-20 | $22.09 | $22.49 | 20,800 |
| 2022-07-19 | $22.18 | $22.58 | 19,100 |
| 2022-07-18 | $22.10 | $22.50 | 700 |
| 2022-07-15 | $21.18 | $21.56 | 5,100 |
| 2022-07-14 | $21.42 | $21.81 | 97,400 |
| 2022-07-13 | $20.74 | $21.11 | 5,500 |
| 2022-07-12 | $21.15 | $21.53 | 1,500 |
| 2022-07-11 | $21.00 | $21.38 | 3,800 |
| 2022-07-08 | $21.06 | $21.44 | 2,200 |
| 2022-07-07 | $21.06 | $21.44 | 300 |
| 2022-07-06 | $20.24 | $20.61 | 4,300 |
| 2022-07-05 | $20.22 | $20.58 | 14,700 |
| 2022-07-01 | $19.55 | $19.91 | 20,800 |
| 2022-06-30 | $19.71 | $20.07 | 2,400 |
| 2022-06-29 | $20.39 | $20.76 | 6,300 |
| 2022-06-28 | $20.91 | $21.29 | 20,000 |
| 2022-06-27 | $21.42 | $21.81 | 300 |
| 2022-06-24 | $21.42 | $21.81 | 2,900 |
| 2022-06-23 | $18.90 | $19.24 | 26,700 |
| 2022-06-22 | $19.04 | $19.39 | 1,300 |
| 2022-06-21 | $19.78 | $20.14 | 2,700 |
| 2022-06-17 | $19.05 | $19.40 | 5,300 |
| 2022-06-16 | $18.66 | $19.00 | 2,400 |
| 2022-06-15 | $21.10 | $21.49 | 8,400 |
| 2022-06-14 | $20.53 | $20.90 | 7,600 |
| 2022-06-13 | $21.15 | $21.53 | 4,200 |
| 2022-06-10 | $20.98 | $21.36 | 17,100 |
| 2022-06-09 | $22.17 | $22.58 | 1,400 |
| 2022-06-08 | $22.39 | $22.80 | 10,300 |
| 2022-06-07 | $23.15 | $23.57 | 3,200 |
| 2022-06-06 | $22.94 | $23.35 | 18,500 |
| 2022-06-03 | $23.18 | $23.60 | 4,100 |
| 2022-06-02 | $23.91 | $24.34 | 2,100 |
| 2022-06-01 | $22.50 | $22.91 | 200 |
| 2022-05-31 | $22.40 | $22.80 | 2,600 |
| 2022-05-27 | $22.27 | $22.67 | 5,500 |
| 2022-05-26 | $22.10 | $22.50 | 5,700 |
| 2022-05-25 | $21.78 | $22.18 | 61,300 |
| 2022-05-24 | $21.78 | $22.17 | 2,700 |
| 2022-05-23 | $22.31 | $22.71 | 143,800 |
| 2022-05-20 | $21.80 | $22.20 | 19,800 |
| 2022-05-19 | $21.08 | $21.46 | 47,000 |
| 2022-05-18 | $21.01 | $21.39 | 27,400 |
| 2022-05-17 | $21.50 | $21.90 | 16,600 |
| 2022-05-16 | $20.94 | $21.32 | 20,000 |
| 2022-05-13 | $21.07 | $21.24 | 3,200 |
| 2022-05-12 | $20.47 | $20.64 | 2,500 |
| 2022-05-11 | $20.39 | $20.56 | 2,600 |
| 2022-05-10 | $20.89 | $21.06 | 8,200 |
| 2022-05-09 | $20.68 | $20.85 | 5,900 |
| 2022-05-06 | $22.33 | $22.52 | 2,400 |
| 2022-05-05 | $21.98 | $22.15 | 3,800 |
| 2022-05-04 | $23.64 | $23.83 | 38,400 |
| 2022-05-03 | $23.99 | $24.18 | 7,600 |
| 2022-05-02 | $22.90 | $23.09 | 4,600 |
| 2022-04-29 | $23.19 | $23.38 | 2,200 |
| 2022-04-28 | $23.28 | $23.47 | 1,500 |
| 2022-04-27 | $23.39 | $23.58 | 18,900 |
| 2022-04-26 | $25.30 | $25.51 | 0 |
| 2022-04-25 | $25.30 | $25.51 | 400 |
| 2022-04-22 | $25.81 | $26.01 | 300 |
| 2022-04-21 | $26.00 | $26.21 | 3,800 |
| 2022-04-20 | $26.00 | $26.21 | 300 |
| 2022-04-19 | $25.95 | $26.16 | 103,100 |
| 2022-04-18 | $26.19 | $26.41 | 900 |
| 2022-04-14 | $27.51 | $27.73 | 32,400 |
| 2022-04-13 | $27.09 | $27.31 | 3,900 |
| 2022-04-12 | $26.60 | $26.81 | 1,600 |
| 2022-04-11 | $25.90 | $26.11 | 1,800 |
| 2022-04-08 | $25.90 | $26.11 | 31,800 |
| 2022-04-07 | $26.80 | $27.02 | 33,200 |
| 2022-04-06 | $26.05 | $26.26 | 4,800 |
| 2022-04-05 | $26.75 | $26.97 | 4,700 |
| 2022-04-04 | $26.80 | $27.02 | 30,400 |
| 2022-04-01 | $26.30 | $26.51 | 9,800 |
| 2022-03-31 | $26.70 | $26.92 | 23,400 |
| 2022-03-30 | $26.00 | $26.21 | 15,100 |
| 2022-03-29 | $26.00 | $26.21 | 2,100 |
| 2022-03-28 | $25.75 | $25.96 | 11,800 |
| 2022-03-25 | $25.85 | $26.06 | 40,400 |
| 2022-03-24 | $25.40 | $25.61 | 3,000 |
| 2022-03-23 | $25.25 | $25.45 | 11,500 |
| 2022-03-22 | $25.00 | $25.20 | 3,700 |
| 2022-03-21 | $25.00 | $25.20 | 31,000 |
| 2022-03-18 | $24.50 | $24.70 | 1,400 |
| 2022-03-17 | $24.50 | $24.70 | 2,800 |
| 2022-03-16 | $22.80 | $22.98 | 1,500 |
| 2022-03-15 | $22.80 | $22.98 | 2,200 |
| 2022-03-14 | $22.20 | $22.38 | 1,600 |
| 2022-03-11 | $22.20 | $22.38 | 2,100 |
| 2022-03-10 | $22.20 | $22.38 | 3,500 |
| 2022-03-09 | $22.00 | $22.18 | 10,600 |
| 2022-03-08 | $19.50 | $19.66 | 4,900 |
| 2022-03-07 | $20.50 | $20.67 | 31,300 |
| 2022-03-04 | $22.30 | $22.48 | 86,500 |
| 2022-03-03 | $22.30 | $22.48 | 6,400 |
| 2022-03-02 | $22.30 | $22.48 | 8,000 |
| 2022-03-01 | $21.76 | $21.94 | 4,500 |
| 2022-02-28 | $22.40 | $22.58 | 18,200 |
| 2022-02-25 | $21.45 | $21.62 | 22,200 |
| 2022-02-24 | $22.00 | $22.18 | 2,200 |
| 2022-02-23 | $22.25 | $22.43 | 8,600 |
| 2022-02-22 | $22.25 | $22.43 | 0 |
| 2022-02-18 | $22.25 | $22.43 | 6,600 |
| 2022-02-17 | $23.00 | $23.19 | 1,900 |
| 2022-02-16 | $23.30 | $23.49 | 15,700 |
| 2022-02-15 | $23.50 | $23.69 | 300 |
| 2022-02-14 | $23.55 | $23.74 | 2,900 |
| 2022-02-11 | $23.30 | $23.49 | 6,500 |
| 2022-02-10 | $24.70 | $24.90 | 10,400 |
| 2022-02-09 | $24.30 | $24.50 | 14,000 |
| 2022-02-08 | $24.60 | $24.80 | 1,900 |
| 2022-02-07 | $23.85 | $24.04 | 10,200 |
| 2022-02-04 | $23.75 | $23.94 | 35,900 |
| 2022-02-03 | $24.77 | $24.97 | 11,100 |
| 2022-02-02 | $26.03 | $26.24 | 43,500 |
| 2022-02-01 | $25.80 | $26.01 | 5,200 |
| 2022-01-31 | $25.00 | $25.20 | 3,300 |
| 2022-01-28 | $24.00 | $24.19 | 2,700 |
| 2022-01-27 | $24.00 | $24.19 | 6,000 |
| 2022-01-26 | $24.45 | $24.65 | 42,300 |
| 2022-01-25 | $23.25 | $23.44 | 1,200 |
| 2022-01-24 | $23.50 | $23.69 | 14,300 |
| 2022-01-21 | $25.80 | $26.01 | 138,800 |
| 2022-01-20 | $25.80 | $26.01 | 3,000 |
| 2022-01-19 | $24.35 | $24.55 | 38,100 |
| 2022-01-18 | $25.50 | $25.71 | 61,900 |
| 2022-01-14 | $27.50 | $27.72 | 8,400 |
| 2022-01-13 | $27.50 | $27.72 | 4,300 |
| 2022-01-12 | $27.10 | $27.32 | 1,600 |
| 2022-01-11 | $26.30 | $26.51 | 800 |
| 2022-01-10 | $25.90 | $26.11 | 22,400 |
| 2022-01-07 | $27.15 | $27.37 | 2,700 |
| 2022-01-06 | $26.40 | $26.61 | 1,000 |
| 2022-01-05 | $27.70 | $27.92 | 7,500 |
| 2022-01-04 | $28.00 | $28.23 | 3,400 |
| 2022-01-03 | $27.45 | $27.67 | 3,000 |