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
- 2009-02-13 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 | $16.38 | $18.77 | 0 |
| 2022-12-29 | $16.38 | $18.77 | 0 |
| 2022-12-28 | $16.38 | $18.77 | 13,600 |
| 2022-12-27 | $16.38 | $18.77 | 0 |
| 2022-12-23 | $16.38 | $18.77 | 0 |
| 2022-12-22 | $16.38 | $18.77 | 400 |
| 2022-12-21 | $17.48 | $20.03 | 0 |
| 2022-12-20 | $17.48 | $20.03 | 0 |
| 2022-12-19 | $17.48 | $20.03 | 0 |
| 2022-12-16 | $17.48 | $20.03 | 0 |
| 2022-12-15 | $17.48 | $20.03 | 400 |
| 2022-12-14 | $16.89 | $19.36 | 0 |
| 2022-12-13 | $16.89 | $19.36 | 0 |
| 2022-12-12 | $16.89 | $19.36 | 0 |
| 2022-12-09 | $16.89 | $19.36 | 0 |
| 2022-12-08 | $16.89 | $19.36 | 0 |
| 2022-12-07 | $16.89 | $19.36 | 0 |
| 2022-12-06 | $16.89 | $19.36 | 0 |
| 2022-12-05 | $16.89 | $19.36 | 0 |
| 2022-12-02 | $16.89 | $19.36 | 0 |
| 2022-12-01 | $16.89 | $19.36 | 0 |
| 2022-11-30 | $16.89 | $19.36 | 800 |
| 2022-11-29 | $16.61 | $19.03 | 0 |
| 2022-11-28 | $16.61 | $19.03 | 0 |
| 2022-11-25 | $16.61 | $19.03 | 0 |
| 2022-11-23 | $16.61 | $19.03 | 0 |
| 2022-11-22 | $16.61 | $19.03 | 400 |
| 2022-11-21 | $16.61 | $19.03 | 0 |
| 2022-11-18 | $16.61 | $19.03 | 0 |
| 2022-11-17 | $16.61 | $19.03 | 0 |
| 2022-11-16 | $16.61 | $19.03 | 0 |
| 2022-11-15 | $16.61 | $19.03 | 400 |
| 2022-11-14 | $14.97 | $17.16 | 0 |
| 2022-11-11 | $14.97 | $17.16 | 0 |
| 2022-11-10 | $14.97 | $17.16 | 400 |
| 2022-11-09 | $13.26 | $15.19 | 0 |
| 2022-11-08 | $13.26 | $15.19 | 0 |
| 2022-11-07 | $13.26 | $15.19 | 0 |
| 2022-11-04 | $13.26 | $15.19 | 0 |
| 2022-11-03 | $13.26 | $15.19 | 0 |
| 2022-11-02 | $13.26 | $15.19 | 0 |
| 2022-11-01 | $13.26 | $15.19 | 0 |
| 2022-10-31 | $13.26 | $15.19 | 0 |
| 2022-10-28 | $13.26 | $15.19 | 800 |
| 2022-10-27 | $13.01 | $14.91 | 400 |
| 2022-10-26 | $12.71 | $14.57 | 0 |
| 2022-10-25 | $12.71 | $14.57 | 2,000 |
| 2022-10-24 | $12.21 | $13.99 | 0 |
| 2022-10-21 | $12.21 | $13.99 | 1,200 |
| 2022-10-20 | $11.73 | $13.44 | 400 |
| 2022-10-19 | $11.94 | $13.69 | 0 |
| 2022-10-18 | $11.94 | $13.69 | 0 |
| 2022-10-17 | $11.94 | $13.69 | 2,000 |
| 2022-10-14 | $11.94 | $13.69 | 12,400 |
| 2022-10-13 | $11.94 | $13.69 | 400 |
| 2022-10-12 | $12.20 | $13.98 | 10,000 |
| 2022-10-11 | $12.20 | $13.98 | 0 |
| 2022-10-10 | $12.20 | $13.98 | 8,000 |
| 2022-10-07 | $12.39 | $14.20 | 0 |
| 2022-10-06 | $12.39 | $14.20 | 0 |
| 2022-10-05 | $12.39 | $14.20 | 0 |
| 2022-10-04 | $12.39 | $14.20 | 0 |
| 2022-10-03 | $12.39 | $14.20 | 1,600 |
| 2022-09-30 | $12.43 | $14.24 | 0 |
| 2022-09-29 | $12.43 | $14.24 | 5,200 |
| 2022-09-28 | $12.43 | $14.11 | 5,600 |
| 2022-09-27 | $12.43 | $14.11 | 0 |
| 2022-09-26 | $12.43 | $14.11 | 0 |
| 2022-09-23 | $12.43 | $14.11 | 400 |
| 2022-09-22 | $13.42 | $15.24 | 0 |
| 2022-09-21 | $13.42 | $15.24 | 0 |
| 2022-09-20 | $13.42 | $15.24 | 9,200 |
| 2022-09-19 | $13.42 | $15.24 | 0 |
| 2022-09-16 | $13.42 | $15.24 | 0 |
| 2022-09-15 | $13.42 | $15.24 | 0 |
| 2022-09-14 | $13.42 | $15.24 | 0 |
| 2022-09-13 | $13.42 | $15.24 | 800 |
| 2022-09-12 | $13.25 | $15.05 | 0 |
| 2022-09-09 | $13.25 | $15.05 | 0 |
| 2022-09-08 | $13.25 | $15.05 | 1,200 |
| 2022-09-07 | $13.25 | $15.05 | 3,600 |
| 2022-09-06 | $14.21 | $16.13 | 0 |
| 2022-09-02 | $14.21 | $16.13 | 0 |
| 2022-09-01 | $14.21 | $16.13 | 0 |
| 2022-08-31 | $14.21 | $16.13 | 400 |
| 2022-08-30 | $14.89 | $16.91 | 0 |
| 2022-08-29 | $14.89 | $16.91 | 0 |
| 2022-08-26 | $14.89 | $16.91 | 23,600 |
| 2022-08-25 | $14.86 | $16.87 | 0 |
| 2022-08-24 | $14.86 | $16.87 | 0 |
| 2022-08-23 | $14.86 | $16.87 | 0 |
| 2022-08-22 | $14.86 | $16.87 | 3,200 |
| 2022-08-19 | $15.93 | $18.09 | 0 |
| 2022-08-18 | $15.93 | $18.09 | 0 |
| 2022-08-17 | $15.93 | $18.09 | 0 |
| 2022-08-16 | $15.93 | $18.09 | 0 |
| 2022-08-15 | $15.93 | $18.09 | 1,200 |
| 2022-08-12 | $15.71 | $17.84 | 0 |
| 2022-08-11 | $15.71 | $17.84 | 1,200 |
| 2022-08-10 | $15.56 | $17.66 | 2,000 |
| 2022-08-09 | $15.49 | $17.59 | 800 |
| 2022-08-08 | $15.98 | $18.14 | 800 |
| 2022-08-05 | $16.31 | $18.52 | 1,200 |
| 2022-08-04 | $15.46 | $17.56 | 0 |
| 2022-08-03 | $15.46 | $17.56 | 2,400 |
| 2022-08-02 | $14.53 | $16.50 | 0 |
| 2022-08-01 | $14.53 | $16.50 | 0 |
| 2022-07-29 | $14.53 | $16.50 | 0 |
| 2022-07-28 | $14.53 | $16.50 | 400 |
| 2022-07-27 | $13.57 | $15.41 | 3,200 |
| 2022-07-26 | $13.80 | $15.67 | 6,000 |
| 2022-07-25 | $13.80 | $15.67 | 0 |
| 2022-07-22 | $13.80 | $15.67 | 400 |
| 2022-07-21 | $12.90 | $14.64 | 0 |
| 2022-07-20 | $12.90 | $14.64 | 0 |
| 2022-07-19 | $12.90 | $14.64 | 0 |
| 2022-07-18 | $12.90 | $14.64 | 0 |
| 2022-07-15 | $12.90 | $14.64 | 11,200 |
| 2022-07-14 | $12.90 | $14.64 | 800 |
| 2022-07-13 | $13.09 | $14.86 | 0 |
| 2022-07-12 | $13.09 | $14.86 | 2,400 |
| 2022-07-11 | $13.09 | $14.86 | 0 |
| 2022-07-08 | $13.09 | $14.86 | 0 |
| 2022-07-07 | $13.09 | $14.86 | 0 |
| 2022-07-06 | $13.09 | $14.86 | 400 |
| 2022-07-05 | $13.00 | $14.76 | 6,000 |
| 2022-07-01 | $13.88 | $15.76 | 0 |
| 2022-06-30 | $13.88 | $15.76 | 0 |
| 2022-06-29 | $13.88 | $15.76 | 0 |
| 2022-06-28 | $13.88 | $15.76 | 0 |
| 2022-06-27 | $13.88 | $15.76 | 0 |
| 2022-06-24 | $13.88 | $15.76 | 800 |
| 2022-06-23 | $13.60 | $15.44 | 0 |
| 2022-06-22 | $13.60 | $15.44 | 15,200 |
| 2022-06-21 | $13.60 | $15.44 | 400 |
| 2022-06-17 | $13.78 | $15.65 | 0 |
| 2022-06-16 | $13.78 | $15.65 | 400 |
| 2022-06-15 | $17.00 | $19.30 | 0 |
| 2022-06-14 | $17.00 | $19.30 | 0 |
| 2022-06-13 | $17.00 | $19.30 | 0 |
| 2022-06-10 | $17.00 | $19.30 | 0 |
| 2022-06-09 | $17.00 | $19.30 | 0 |
| 2022-06-08 | $17.00 | $19.30 | 0 |
| 2022-06-07 | $17.00 | $19.30 | 400 |
| 2022-06-06 | $17.52 | $19.90 | 0 |
| 2022-06-03 | $17.52 | $19.90 | 0 |
| 2022-06-02 | $17.52 | $19.90 | 2,000 |
| 2022-06-01 | $17.18 | $19.51 | 0 |
| 2022-05-31 | $17.18 | $19.51 | 2,800 |
| 2022-05-27 | $17.00 | $19.31 | 800 |
| 2022-05-26 | $16.55 | $18.80 | 400 |
| 2022-05-25 | $16.82 | $19.09 | 0 |
| 2022-05-24 | $16.82 | $19.09 | 0 |
| 2022-05-23 | $16.82 | $19.09 | 0 |
| 2022-05-20 | $16.82 | $19.09 | 400 |
| 2022-05-19 | $16.94 | $19.24 | 1,200 |
| 2022-05-18 | $16.87 | $19.15 | 0 |
| 2022-05-17 | $16.87 | $19.15 | 400 |
| 2022-05-16 | $16.80 | $19.07 | 0 |
| 2022-05-13 | $16.80 | $19.07 | 800 |
| 2022-05-12 | $16.26 | $18.47 | 0 |
| 2022-05-11 | $16.26 | $18.47 | 0 |
| 2022-05-10 | $16.26 | $18.47 | 0 |
| 2022-05-09 | $16.26 | $18.47 | 0 |
| 2022-05-06 | $16.26 | $18.47 | 10,000 |
| 2022-05-05 | $16.80 | $19.07 | 0 |
| 2022-05-04 | $16.80 | $19.07 | 0 |
| 2022-05-03 | $16.80 | $19.07 | 400 |
| 2022-05-02 | $17.02 | $19.33 | 0 |
| 2022-04-29 | $17.02 | $19.33 | 1,600 |
| 2022-04-28 | $17.24 | $19.58 | 800 |
| 2022-04-27 | $17.07 | $19.38 | 14,000 |
| 2022-04-26 | $16.93 | $19.22 | 0 |
| 2022-04-25 | $16.93 | $19.22 | 0 |
| 2022-04-22 | $16.93 | $19.22 | 0 |
| 2022-04-21 | $16.93 | $19.22 | 0 |
| 2022-04-20 | $16.93 | $19.22 | 0 |
| 2022-04-19 | $16.93 | $19.22 | 0 |
| 2022-04-18 | $16.93 | $19.22 | 0 |
| 2022-04-14 | $16.93 | $19.22 | 5,600 |
| 2022-04-13 | $16.70 | $18.97 | 0 |
| 2022-04-12 | $16.70 | $18.97 | 400 |
| 2022-04-11 | $17.50 | $19.87 | 3,600 |
| 2022-04-08 | $17.50 | $19.87 | 4,000 |
| 2022-04-07 | $17.62 | $20.01 | 400 |
| 2022-04-06 | $18.29 | $20.76 | 400 |
| 2022-04-05 | $18.65 | $21.18 | 1,200 |
| 2022-04-04 | $19.28 | $21.89 | 400 |
| 2022-04-01 | $19.89 | $22.58 | 0 |
| 2022-03-31 | $19.89 | $22.58 | 1,200 |
| 2022-03-30 | $19.89 | $22.58 | 0 |
| 2022-03-29 | $19.89 | $22.42 | 0 |
| 2022-03-28 | $19.89 | $22.42 | 0 |
| 2022-03-25 | $19.89 | $22.42 | 0 |
| 2022-03-24 | $19.89 | $22.42 | 9,200 |
| 2022-03-23 | $19.22 | $21.67 | 5,600 |
| 2022-03-22 | $18.97 | $21.38 | 400 |
| 2022-03-21 | $18.97 | $21.38 | 400 |
| 2022-03-18 | $19.17 | $21.61 | 800 |
| 2022-03-17 | $18.38 | $20.72 | 0 |
| 2022-03-16 | $18.38 | $20.72 | 0 |
| 2022-03-15 | $18.38 | $20.72 | 0 |
| 2022-03-14 | $18.38 | $20.72 | 0 |
| 2022-03-11 | $18.38 | $20.72 | 0 |
| 2022-03-10 | $18.38 | $20.72 | 0 |
| 2022-03-09 | $18.38 | $20.72 | 5,200 |
| 2022-03-08 | $20.40 | $23.00 | 9,200 |
| 2022-03-07 | $20.40 | $23.00 | 0 |
| 2022-03-04 | $20.40 | $23.00 | 0 |
| 2022-03-03 | $20.40 | $23.00 | 0 |
| 2022-03-02 | $20.40 | $23.00 | 0 |
| 2022-03-01 | $20.40 | $23.00 | 0 |
| 2022-02-28 | $20.40 | $23.00 | 0 |
| 2022-02-25 | $20.40 | $23.00 | 0 |
| 2022-02-24 | $20.40 | $23.00 | 0 |
| 2022-02-23 | $20.40 | $23.00 | 0 |
| 2022-02-22 | $20.40 | $23.00 | 0 |
| 2022-02-18 | $20.40 | $23.00 | 0 |
| 2022-02-17 | $20.40 | $23.00 | 0 |
| 2022-02-16 | $20.40 | $23.00 | 7,600 |
| 2022-02-15 | $20.40 | $23.00 | 400 |
| 2022-02-14 | $21.14 | $23.83 | 0 |
| 2022-02-11 | $21.14 | $23.83 | 0 |
| 2022-02-10 | $21.14 | $23.83 | 0 |
| 2022-02-09 | $21.14 | $23.83 | 0 |
| 2022-02-08 | $21.14 | $23.83 | 0 |
| 2022-02-07 | $21.14 | $23.83 | 0 |
| 2022-02-04 | $21.14 | $23.83 | 0 |
| 2022-02-03 | $21.14 | $23.83 | 0 |
| 2022-02-02 | $21.14 | $23.83 | 0 |
| 2022-02-01 | $21.14 | $23.83 | 0 |
| 2022-01-31 | $21.14 | $23.83 | 3,200 |
| 2022-01-28 | $19.56 | $22.06 | 0 |
| 2022-01-27 | $19.56 | $22.06 | 400 |
| 2022-01-26 | $21.01 | $23.69 | 400 |
| 2022-01-25 | $20.23 | $22.81 | 800 |
| 2022-01-24 | $21.03 | $23.70 | 400 |
| 2022-01-21 | $22.76 | $25.66 | 0 |
| 2022-01-20 | $22.76 | $25.66 | 0 |
| 2022-01-19 | $22.76 | $25.66 | 0 |
| 2022-01-18 | $22.76 | $25.66 | 0 |
| 2022-01-14 | $22.76 | $25.66 | 0 |
| 2022-01-13 | $22.76 | $25.66 | 0 |
| 2022-01-12 | $22.76 | $25.66 | 0 |
| 2022-01-11 | $22.76 | $25.66 | 1,200 |
| 2022-01-10 | $22.76 | $25.66 | 400 |
| 2022-01-07 | $22.96 | $25.89 | 0 |
| 2022-01-06 | $22.96 | $25.89 | 0 |
| 2022-01-05 | $22.96 | $25.89 | 0 |
| 2022-01-04 | $22.96 | $25.89 | 0 |
| 2022-01-03 | $22.96 | $25.89 | 0 |