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
- 2020-06-30 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 | $20.15 | $20.15 | 5,238 |
| 2022-12-29 | $20.35 | $20.35 | 1,239 |
| 2022-12-28 | $20.35 | $20.35 | 9,125 |
| 2022-12-27 | $20.95 | $20.95 | 958 |
| 2022-12-23 | $20.36 | $20.36 | 4,450 |
| 2022-12-22 | $20.29 | $20.29 | 3,323 |
| 2022-12-21 | $20.43 | $20.43 | 3,211 |
| 2022-12-20 | $20.97 | $20.97 | 5,858 |
| 2022-12-19 | $21.25 | $21.25 | 3,267 |
| 2022-12-16 | $21.34 | $21.34 | 958 |
| 2022-12-15 | $21.13 | $21.13 | 3,154 |
| 2022-12-14 | $21.75 | $21.75 | 0 |
| 2022-12-13 | $21.75 | $21.75 | 9,068 |
| 2022-12-12 | $21.38 | $21.38 | 1,183 |
| 2022-12-09 | $21.41 | $21.41 | 958 |
| 2022-12-08 | $21.41 | $21.41 | 0 |
| 2022-12-07 | $21.41 | $21.41 | 789 |
| 2022-12-06 | $21.29 | $21.29 | 563 |
| 2022-12-05 | $21.87 | $21.87 | 0 |
| 2022-12-02 | $21.87 | $21.87 | 845 |
| 2022-12-01 | $21.96 | $21.96 | 1,070 |
| 2022-11-30 | $22.32 | $22.32 | 507 |
| 2022-11-29 | $21.30 | $21.30 | 4,900 |
| 2022-11-28 | $21.46 | $21.46 | 1,577 |
| 2022-11-25 | $21.48 | $21.48 | 113 |
| 2022-11-23 | $21.66 | $21.66 | 225 |
| 2022-11-22 | $21.37 | $21.37 | 563 |
| 2022-11-21 | $21.86 | $21.86 | 0 |
| 2022-11-18 | $21.86 | $21.86 | 2,535 |
| 2022-11-17 | $21.06 | $21.06 | 901 |
| 2022-11-16 | $21.41 | $21.41 | 282 |
| 2022-11-15 | $21.94 | $21.94 | 676 |
| 2022-11-14 | $22.23 | $22.23 | 338 |
| 2022-11-11 | $21.79 | $21.79 | 1,633 |
| 2022-11-10 | $22.35 | $22.35 | 1,690 |
| 2022-11-09 | $21.71 | $21.71 | 12,279 |
| 2022-11-08 | $21.52 | $21.52 | 4,337 |
| 2022-11-07 | $20.13 | $20.13 | 28,050 |
| 2022-11-04 | $18.65 | $18.65 | 5,407 |
| 2022-11-03 | $18.32 | $18.32 | 11,828 |
| 2022-11-02 | $18.55 | $18.55 | 5,745 |
| 2022-11-01 | $18.65 | $18.65 | 6,365 |
| 2022-10-31 | $18.32 | $18.32 | 14,307 |
| 2022-10-28 | $18.28 | $18.28 | 6,759 |
| 2022-10-27 | $18.09 | $18.09 | 5,970 |
| 2022-10-26 | $18.11 | $18.11 | 1,183 |
| 2022-10-25 | $18.30 | $18.30 | 4,337 |
| 2022-10-24 | $17.98 | $17.98 | 14,588 |
| 2022-10-21 | $18.02 | $18.02 | 3,605 |
| 2022-10-20 | $17.58 | $17.58 | 9,294 |
| 2022-10-19 | $17.49 | $17.49 | 2,591 |
| 2022-10-18 | $17.56 | $17.56 | 4,337 |
| 2022-10-17 | $17.27 | $17.27 | 1,521 |
| 2022-10-14 | $17.11 | $17.11 | 6,815 |
| 2022-10-13 | $17.36 | $17.36 | 4,281 |
| 2022-10-12 | $16.80 | $16.80 | 2,140 |
| 2022-10-11 | $16.92 | $16.92 | 8,618 |
| 2022-10-10 | $16.87 | $16.87 | 4,112 |
| 2022-10-07 | $16.92 | $16.92 | 3,774 |
| 2022-10-06 | $17.13 | $17.13 | 4,112 |
| 2022-10-05 | $17.38 | $17.38 | 14,363 |
| 2022-10-04 | $17.40 | $17.40 | 7,717 |
| 2022-10-03 | $16.97 | $16.97 | 23,206 |
| 2022-09-30 | $16.49 | $16.49 | 11,603 |
| 2022-09-29 | $16.96 | $16.96 | 11,378 |
| 2022-09-28 | $17.20 | $17.20 | 137,940 |
| 2022-09-27 | $16.99 | $16.99 | 192,463 |
| 2022-09-26 | $16.84 | $16.84 | 64,098 |
| 2022-09-23 | $17.77 | $17.77 | 7,773 |
| 2022-09-22 | $17.84 | $17.84 | 7,717 |
| 2022-09-21 | $17.49 | $17.49 | 14,870 |
| 2022-09-20 | $17.91 | $17.91 | 56,494 |
| 2022-09-19 | $18.02 | $18.02 | 4,675 |
| 2022-09-16 | $17.90 | $17.90 | 7,266 |
| 2022-09-15 | $17.77 | $17.77 | 4,844 |
| 2022-09-14 | $17.79 | $17.79 | 2,535 |
| 2022-09-13 | $17.50 | $17.50 | 26,642 |
| 2022-09-12 | $18.15 | $18.15 | 2,985 |
| 2022-09-09 | $18.13 | $18.13 | 9,181 |
| 2022-09-08 | $17.90 | $17.90 | 74,236 |
| 2022-09-07 | $17.69 | $17.69 | 30,472 |
| 2022-09-06 | $17.70 | $17.70 | 35,147 |
| 2022-09-02 | $17.95 | $17.95 | 7,435 |
| 2022-09-01 | $18.02 | $18.02 | 4,168 |
| 2022-08-31 | $18.24 | $18.24 | 3,886 |
| 2022-08-30 | $18.41 | $18.41 | 9,350 |
| 2022-08-29 | $18.28 | $18.28 | 2,985 |
| 2022-08-26 | $19.10 | $19.10 | 901 |
| 2022-08-25 | $19.09 | $19.09 | 2,028 |
| 2022-08-24 | $18.91 | $18.91 | 7,491 |
| 2022-08-23 | $18.57 | $18.57 | 8,561 |
| 2022-08-22 | $18.64 | $18.64 | 14,138 |
| 2022-08-19 | $18.82 | $18.82 | 2,647 |
| 2022-08-18 | $18.78 | $18.78 | 676 |
| 2022-08-17 | $18.80 | $18.80 | 1,183 |
| 2022-08-16 | $18.68 | $18.68 | 7,322 |
| 2022-08-15 | $18.94 | $18.94 | 9,632 |
| 2022-08-12 | $18.54 | $18.54 | 394 |
| 2022-08-11 | $18.27 | $18.27 | 0 |
| 2022-08-10 | $18.27 | $18.27 | 56 |
| 2022-08-09 | $17.60 | $17.60 | 620 |
| 2022-08-08 | $17.47 | $17.47 | 113 |
| 2022-08-05 | $17.13 | $17.13 | 507 |
| 2022-08-04 | $17.13 | $17.13 | 394 |
| 2022-08-03 | $16.96 | $16.96 | 394 |
| 2022-08-02 | $17.31 | $17.31 | 732 |
| 2022-08-01 | $17.25 | $17.25 | 169 |
| 2022-07-29 | $17.36 | $17.36 | 620 |
| 2022-07-28 | $16.27 | $16.27 | 0 |
| 2022-07-27 | $16.27 | $16.27 | 73,898 |
| 2022-07-26 | $16.41 | $16.41 | 6,308 |
| 2022-07-25 | $16.43 | $16.43 | 338 |
| 2022-07-22 | $16.79 | $16.79 | 394 |
| 2022-07-21 | $16.09 | $16.09 | 394 |
| 2022-07-20 | $16.56 | $16.56 | 169 |
| 2022-07-19 | $16.19 | $16.19 | 507 |
| 2022-07-18 | $15.74 | $15.74 | 1,239 |
| 2022-07-15 | $15.68 | $15.68 | 282 |
| 2022-07-14 | $15.63 | $15.63 | 4,337 |
| 2022-07-13 | $15.76 | $15.76 | 1,352 |
| 2022-07-12 | $15.90 | $15.90 | 282 |
| 2022-07-11 | $16.87 | $16.87 | 394 |
| 2022-07-08 | $16.87 | $16.87 | 563 |
| 2022-07-07 | $16.42 | $16.42 | 394 |
| 2022-07-06 | $16.04 | $16.04 | 507 |
| 2022-07-05 | $16.46 | $16.46 | 1,408 |
| 2022-07-01 | $16.42 | $16.42 | 507 |
| 2022-06-30 | $16.65 | $16.65 | 1,070 |
| 2022-06-29 | $17.13 | $17.13 | 845 |
| 2022-06-28 | $17.51 | $17.51 | 0 |
| 2022-06-27 | $17.51 | $17.51 | 225 |
| 2022-06-24 | $17.54 | $17.54 | 507 |
| 2022-06-23 | $16.80 | $16.80 | 113 |
| 2022-06-22 | $16.65 | $16.65 | 169 |
| 2022-06-21 | $16.95 | $16.95 | 507 |
| 2022-06-17 | $16.78 | $16.78 | 0 |
| 2022-06-16 | $16.78 | $16.78 | 1,183 |
| 2022-06-15 | $17.26 | $17.26 | 451 |
| 2022-06-14 | $17.38 | $17.38 | 169 |
| 2022-06-13 | $17.12 | $17.12 | 2,140 |
| 2022-06-10 | $17.99 | $17.99 | 0 |
| 2022-06-09 | $17.99 | $17.99 | 0 |
| 2022-06-08 | $17.99 | $17.99 | 451 |
| 2022-06-07 | $18.01 | $18.01 | 225 |
| 2022-06-06 | $17.88 | $17.88 | 676 |
| 2022-06-03 | $17.70 | $17.70 | 1,183 |
| 2022-06-02 | $17.84 | $17.84 | 1,746 |
| 2022-06-01 | $17.79 | $17.79 | 282 |
| 2022-05-31 | $17.84 | $17.84 | 507 |
| 2022-05-27 | $17.81 | $17.81 | 113 |
| 2022-05-26 | $17.47 | $17.47 | 225 |
| 2022-05-25 | $17.17 | $17.17 | 225 |
| 2022-05-24 | $17.72 | $17.72 | 225 |
| 2022-05-23 | $17.39 | $17.39 | 620 |
| 2022-05-20 | $17.29 | $17.29 | 169 |
| 2022-05-19 | $17.46 | $17.46 | 225 |
| 2022-05-18 | $17.53 | $17.53 | 0 |
| 2022-05-17 | $17.53 | $17.53 | 169 |
| 2022-05-16 | $17.51 | $17.51 | 451 |
| 2022-05-13 | $18.26 | $18.26 | 6,815 |
| 2022-05-12 | $18.54 | $18.54 | 394 |
| 2022-05-11 | $18.68 | $18.68 | 1,014 |
| 2022-05-10 | $19.55 | $19.55 | 338 |
| 2022-05-09 | $19.04 | $19.04 | 451 |
| 2022-05-06 | $18.52 | $18.52 | 338 |
| 2022-05-05 | $18.41 | $18.41 | 282 |
| 2022-05-04 | $18.25 | $18.25 | 0 |
| 2022-05-03 | $18.25 | $18.25 | 282 |
| 2022-05-02 | $17.97 | $17.97 | 958 |
| 2022-04-29 | $18.52 | $18.52 | 620 |
| 2022-04-28 | $17.84 | $17.84 | 4,506 |
| 2022-04-27 | $18.04 | $18.04 | 789 |
| 2022-04-26 | $18.13 | $18.13 | 394 |
| 2022-04-25 | $18.16 | $18.16 | 2,985 |
| 2022-04-22 | $18.57 | $18.57 | 225 |
| 2022-04-21 | $18.67 | $18.67 | 0 |
| 2022-04-20 | $18.67 | $18.67 | 451 |
| 2022-04-19 | $17.85 | $17.85 | 225 |
| 2022-04-18 | $17.62 | $17.62 | 225 |
| 2022-04-14 | $18.18 | $18.18 | 225 |
| 2022-04-13 | $17.65 | $17.65 | 1,690 |
| 2022-04-12 | $17.95 | $17.95 | 676 |
| 2022-04-11 | $17.80 | $17.80 | 1,295 |
| 2022-04-08 | $17.65 | $17.65 | 338 |
| 2022-04-07 | $17.91 | $17.91 | 620 |
| 2022-04-06 | $18.32 | $18.32 | 901 |
| 2022-04-05 | $19.35 | $19.35 | 0 |
| 2022-04-04 | $19.35 | $19.35 | 0 |
| 2022-04-01 | $19.35 | $19.35 | 563 |
| 2022-03-31 | $20.03 | $20.03 | 6,646 |
| 2022-03-30 | $19.76 | $19.76 | 282 |
| 2022-03-29 | $19.05 | $19.05 | 0 |
| 2022-03-28 | $19.05 | $19.05 | 225 |
| 2022-03-25 | $19.44 | $19.44 | 0 |
| 2022-03-24 | $19.44 | $19.44 | 1,014 |
| 2022-03-23 | $19.97 | $19.97 | 8,167 |
| 2022-03-22 | $19.14 | $19.14 | 0 |
| 2022-03-21 | $19.14 | $19.14 | 225 |
| 2022-03-18 | $18.20 | $18.20 | 225 |
| 2022-03-17 | $18.32 | $18.32 | 394 |
| 2022-03-16 | $18.00 | $18.00 | 225 |
| 2022-03-15 | $17.31 | $17.31 | 282 |
| 2022-03-14 | $17.35 | $17.35 | 169 |
| 2022-03-11 | $17.74 | $17.74 | 620 |
| 2022-03-10 | $17.75 | $17.75 | 17,292 |
| 2022-03-09 | $16.81 | $16.81 | 2,028 |
| 2022-03-08 | $16.29 | $16.29 | 507 |
| 2022-03-07 | $19.26 | $19.26 | 0 |
| 2022-03-04 | $19.26 | $19.26 | 282 |
| 2022-03-03 | $19.11 | $19.11 | 0 |
| 2022-03-02 | $19.11 | $19.11 | 20,953 |
| 2022-03-01 | $20.33 | $20.33 | 5,858 |
| 2022-02-28 | $19.98 | $19.98 | 845 |
| 2022-02-25 | $19.35 | $19.35 | 451 |
| 2022-02-24 | $19.35 | $19.35 | 338 |
| 2022-02-23 | $19.78 | $19.78 | 169 |
| 2022-02-22 | $19.16 | $19.16 | 338 |
| 2022-02-18 | $20.95 | $20.95 | 620 |
| 2022-02-17 | $21.16 | $21.16 | 1,014 |
| 2022-02-16 | $21.66 | $21.66 | 113 |
| 2022-02-15 | $21.54 | $21.54 | 113 |
| 2022-02-14 | $21.02 | $21.02 | 845 |
| 2022-02-11 | $21.30 | $21.30 | 338 |
| 2022-02-10 | $21.30 | $21.30 | 2,084 |
| 2022-02-09 | $21.93 | $21.93 | 225 |
| 2022-02-08 | $21.72 | $21.72 | 0 |
| 2022-02-07 | $21.72 | $21.72 | 225 |
| 2022-02-04 | $21.34 | $21.34 | 451 |
| 2022-02-03 | $20.28 | $20.28 | 0 |
| 2022-02-02 | $20.28 | $20.28 | 169 |
| 2022-02-01 | $20.93 | $20.93 | 0 |
| 2022-01-31 | $20.93 | $20.93 | 9,125 |
| 2022-01-28 | $21.25 | $21.25 | 169 |
| 2022-01-27 | $20.68 | $20.68 | 2,084 |
| 2022-01-26 | $21.33 | $21.33 | 225 |
| 2022-01-25 | $21.29 | $21.29 | 507 |
| 2022-01-24 | $21.00 | $21.00 | 1,577 |
| 2022-01-21 | $21.97 | $21.97 | 676 |
| 2022-01-20 | $21.52 | $21.52 | 282 |
| 2022-01-19 | $22.60 | $22.60 | 1,295 |
| 2022-01-18 | $22.47 | $22.47 | 1,239 |
| 2022-01-14 | $22.53 | $22.53 | 225 |
| 2022-01-13 | $22.73 | $22.73 | 338 |
| 2022-01-12 | $22.46 | $22.46 | 0 |
| 2022-01-11 | $22.46 | $22.46 | 1,802 |
| 2022-01-10 | $22.22 | $22.22 | 338 |
| 2022-01-07 | $23.26 | $23.26 | 113 |
| 2022-01-06 | $22.97 | $22.97 | 282 |
| 2022-01-05 | $21.98 | $21.98 | 225 |
| 2022-01-04 | $21.37 | $21.37 | 0 |
| 2022-01-03 | $21.37 | $21.37 | 451 |