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
- 2021-03-09 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 | $18.31 | $18.62 | 133,100 |
| 2022-12-29 | $18.35 | $18.62 | 353,400 |
| 2022-12-28 | $18.39 | $18.66 | 228,800 |
| 2022-12-27 | $18.25 | $18.52 | 383,800 |
| 2022-12-23 | $19.42 | $19.70 | 369,000 |
| 2022-12-22 | $19.43 | $19.72 | 309,500 |
| 2022-12-21 | $19.41 | $19.69 | 328,600 |
| 2022-12-20 | $19.17 | $19.45 | 379,600 |
| 2022-12-19 | $18.41 | $18.68 | 348,700 |
| 2022-12-16 | $17.46 | $17.72 | 306,800 |
| 2022-12-15 | $17.93 | $18.19 | 248,700 |
| 2022-12-14 | $18.02 | $18.28 | 813,400 |
| 2022-12-13 | $17.72 | $17.98 | 529,900 |
| 2022-12-12 | $17.87 | $18.13 | 392,500 |
| 2022-12-09 | $18.22 | $18.49 | 524,300 |
| 2022-12-08 | $18.65 | $18.92 | 767,000 |
| 2022-12-07 | $19.27 | $19.55 | 343,600 |
| 2022-12-06 | $18.95 | $19.23 | 448,600 |
| 2022-12-05 | $19.07 | $19.35 | 514,600 |
| 2022-12-02 | $19.76 | $20.05 | 940,100 |
| 2022-12-01 | $18.93 | $19.21 | 774,500 |
| 2022-11-30 | $19.35 | $19.63 | 1,796,700 |
| 2022-11-29 | $18.35 | $18.62 | 869,300 |
| 2022-11-28 | $17.91 | $18.17 | 496,500 |
| 2022-11-25 | $17.98 | $18.24 | 83,700 |
| 2022-11-23 | $18.04 | $18.30 | 436,400 |
| 2022-11-22 | $18.19 | $18.46 | 199,900 |
| 2022-11-21 | $18.42 | $18.69 | 135,000 |
| 2022-11-18 | $17.91 | $18.17 | 187,100 |
| 2022-11-17 | $18.00 | $18.26 | 324,500 |
| 2022-11-16 | $17.96 | $18.22 | 428,500 |
| 2022-11-15 | $18.40 | $18.67 | 95,000 |
| 2022-11-14 | $18.33 | $18.60 | 305,100 |
| 2022-11-11 | $18.19 | $18.46 | 490,700 |
| 2022-11-10 | $18.09 | $18.36 | 518,200 |
| 2022-11-09 | $19.56 | $19.85 | 392,100 |
| 2022-11-08 | $19.41 | $19.69 | 297,300 |
| 2022-11-07 | $19.47 | $19.76 | 354,100 |
| 2022-11-04 | $20.37 | $20.67 | 576,300 |
| 2022-11-03 | $19.88 | $20.17 | 312,000 |
| 2022-11-02 | $18.61 | $18.88 | 182,100 |
| 2022-11-01 | $19.36 | $19.64 | 460,700 |
| 2022-10-31 | $19.05 | $19.33 | 712,500 |
| 2022-10-28 | $17.68 | $17.94 | 357,400 |
| 2022-10-27 | $16.97 | $17.22 | 966,600 |
| 2022-10-26 | $15.78 | $16.01 | 325,200 |
| 2022-10-25 | $16.51 | $16.75 | 563,700 |
| 2022-10-24 | $17.59 | $17.85 | 468,500 |
| 2022-10-21 | $18.03 | $18.29 | 693,600 |
| 2022-10-20 | $17.07 | $17.32 | 332,600 |
| 2022-10-19 | $17.25 | $17.50 | 418,200 |
| 2022-10-18 | $17.05 | $17.30 | 698,200 |
| 2022-10-17 | $18.60 | $18.87 | 321,000 |
| 2022-10-14 | $17.83 | $18.09 | 280,900 |
| 2022-10-13 | $18.54 | $18.81 | 252,100 |
| 2022-10-12 | $17.53 | $17.79 | 154,600 |
| 2022-10-11 | $17.92 | $18.18 | 231,000 |
| 2022-10-10 | $18.04 | $18.30 | 181,000 |
| 2022-10-07 | $17.31 | $17.56 | 319,900 |
| 2022-10-06 | $17.33 | $17.58 | 242,300 |
| 2022-10-05 | $17.44 | $17.70 | 200,700 |
| 2022-10-04 | $17.44 | $17.70 | 224,900 |
| 2022-10-03 | $17.70 | $17.96 | 452,100 |
| 2022-09-30 | $16.13 | $16.37 | 452,100 |
| 2022-09-29 | $16.60 | $16.84 | 524,200 |
| 2022-09-28 | $16.73 | $16.98 | 1,517,900 |
| 2022-09-27 | $16.54 | $16.78 | 284,500 |
| 2022-09-26 | $16.46 | $16.70 | 140,100 |
| 2022-09-23 | $16.89 | $17.14 | 244,800 |
| 2022-09-22 | $17.59 | $17.85 | 303,200 |
| 2022-09-21 | $17.54 | $17.80 | 245,000 |
| 2022-09-20 | $17.62 | $17.88 | 265,900 |
| 2022-09-19 | $17.49 | $17.75 | 205,100 |
| 2022-09-16 | $16.95 | $17.20 | 427,200 |
| 2022-09-15 | $17.39 | $17.65 | 79,600 |
| 2022-09-14 | $17.64 | $17.90 | 265,600 |
| 2022-09-13 | $17.47 | $17.73 | 109,700 |
| 2022-09-12 | $18.13 | $18.40 | 187,300 |
| 2022-09-09 | $18.31 | $18.58 | 129,500 |
| 2022-09-08 | $18.32 | $18.59 | 160,300 |
| 2022-09-07 | $18.49 | $18.76 | 205,200 |
| 2022-09-06 | $18.47 | $18.74 | 274,100 |
| 2022-09-02 | $18.20 | $18.47 | 233,500 |
| 2022-09-01 | $17.84 | $18.10 | 255,700 |
| 2022-08-31 | $17.62 | $17.88 | 367,000 |
| 2022-08-30 | $17.79 | $18.05 | 172,100 |
| 2022-08-29 | $18.13 | $18.40 | 738,700 |
| 2022-08-26 | $17.61 | $17.87 | 200,400 |
| 2022-08-25 | $17.47 | $17.73 | 84,600 |
| 2022-08-24 | $17.36 | $17.61 | 111,100 |
| 2022-08-23 | $17.42 | $17.68 | 357,500 |
| 2022-08-22 | $17.38 | $17.64 | 309,700 |
| 2022-08-19 | $17.19 | $17.44 | 103,100 |
| 2022-08-18 | $17.37 | $17.62 | 58,000 |
| 2022-08-17 | $17.30 | $17.55 | 110,300 |
| 2022-08-16 | $17.53 | $17.79 | 109,700 |
| 2022-08-15 | $17.83 | $18.09 | 230,500 |
| 2022-08-12 | $17.72 | $17.98 | 197,000 |
| 2022-08-11 | $17.03 | $17.28 | 212,600 |
| 2022-08-10 | $17.14 | $17.39 | 103,000 |
| 2022-08-09 | $16.84 | $17.09 | 101,800 |
| 2022-08-08 | $16.94 | $17.19 | 140,900 |
| 2022-08-05 | $16.43 | $16.67 | 125,900 |
| 2022-08-04 | $16.01 | $16.24 | 112,200 |
| 2022-08-03 | $15.54 | $15.77 | 158,400 |
| 2022-08-02 | $14.72 | $14.94 | 169,800 |
| 2022-08-01 | $14.98 | $15.20 | 425,800 |
| 2022-07-29 | $15.22 | $15.44 | 243,400 |
| 2022-07-28 | $15.68 | $15.91 | 242,400 |
| 2022-07-27 | $15.66 | $15.89 | 462,400 |
| 2022-07-26 | $14.41 | $14.62 | 340,400 |
| 2022-07-25 | $14.47 | $14.68 | 424,500 |
| 2022-07-22 | $14.09 | $14.30 | 259,600 |
| 2022-07-21 | $13.95 | $14.15 | 66,900 |
| 2022-07-20 | $14.05 | $14.26 | 139,100 |
| 2022-07-19 | $14.20 | $14.41 | 207,900 |
| 2022-07-18 | $14.16 | $14.37 | 266,700 |
| 2022-07-15 | $14.42 | $14.63 | 170,000 |
| 2022-07-14 | $14.05 | $14.26 | 105,100 |
| 2022-07-13 | $14.08 | $14.29 | 279,200 |
| 2022-07-12 | $13.99 | $14.20 | 109,200 |
| 2022-07-11 | $14.24 | $14.45 | 74,000 |
| 2022-07-08 | $14.41 | $14.62 | 81,400 |
| 2022-07-07 | $14.13 | $14.34 | 236,900 |
| 2022-07-06 | $13.65 | $13.85 | 159,900 |
| 2022-07-05 | $13.56 | $13.76 | 215,400 |
| 2022-07-01 | $13.68 | $13.88 | 165,700 |
| 2022-06-30 | $13.59 | $13.79 | 165,800 |
| 2022-06-29 | $13.76 | $13.96 | 255,400 |
| 2022-06-28 | $13.77 | $13.97 | 178,300 |
| 2022-06-27 | $14.03 | $14.24 | 137,100 |
| 2022-06-24 | $14.13 | $14.34 | 240,200 |
| 2022-06-23 | $14.57 | $14.78 | 130,000 |
| 2022-06-22 | $14.40 | $14.61 | 320,200 |
| 2022-06-21 | $14.91 | $15.13 | 270,000 |
| 2022-06-17 | $14.97 | $15.19 | 209,300 |
| 2022-06-16 | $14.52 | $14.73 | 85,200 |
| 2022-06-15 | $15.25 | $15.47 | 429,900 |
| 2022-06-14 | $14.04 | $14.25 | 182,800 |
| 2022-06-13 | $14.09 | $14.30 | 257,400 |
| 2022-06-10 | $14.99 | $15.21 | 333,900 |
| 2022-06-09 | $15.82 | $16.05 | 412,400 |
| 2022-06-08 | $16.28 | $16.52 | 609,600 |
| 2022-06-07 | $16.08 | $16.32 | 382,500 |
| 2022-06-06 | $16.19 | $16.43 | 282,700 |
| 2022-06-03 | $16.09 | $16.33 | 322,900 |
| 2022-06-02 | $16.62 | $16.86 | 1,327,600 |
| 2022-06-01 | $15.95 | $16.18 | 167,200 |
| 2022-05-31 | $16.52 | $16.76 | 172,500 |
| 2022-05-27 | $16.60 | $16.84 | 1,167,200 |
| 2022-05-26 | $16.87 | $17.12 | 233,400 |
| 2022-05-25 | $16.22 | $16.46 | 458,900 |
| 2022-05-24 | $16.35 | $16.59 | 614,900 |
| 2022-05-23 | $16.46 | $16.70 | 202,200 |
| 2022-05-20 | $16.39 | $16.63 | 373,400 |
| 2022-05-19 | $15.63 | $15.86 | 167,400 |
| 2022-05-18 | $15.43 | $15.66 | 421,700 |
| 2022-05-17 | $15.92 | $16.15 | 549,700 |
| 2022-05-16 | $15.16 | $15.38 | 382,700 |
| 2022-05-13 | $15.29 | $15.51 | 93,900 |
| 2022-05-12 | $14.66 | $14.88 | 803,400 |
| 2022-05-11 | $14.53 | $14.74 | 494,400 |
| 2022-05-10 | $14.88 | $15.10 | 216,300 |
| 2022-05-09 | $14.28 | $14.49 | 164,100 |
| 2022-05-06 | $14.39 | $14.60 | 282,700 |
| 2022-05-05 | $15.06 | $15.16 | 343,200 |
| 2022-05-04 | $15.88 | $15.98 | 280,500 |
| 2022-05-03 | $15.32 | $15.42 | 112,900 |
| 2022-05-02 | $15.12 | $15.22 | 185,300 |
| 2022-04-29 | $15.58 | $15.68 | 201,400 |
| 2022-04-28 | $15.75 | $15.85 | 208,800 |
| 2022-04-27 | $15.97 | $16.07 | 176,900 |
| 2022-04-26 | $15.96 | $16.06 | 205,600 |
| 2022-04-25 | $16.34 | $16.44 | 160,400 |
| 2022-04-22 | $16.62 | $16.73 | 217,000 |
| 2022-04-21 | $16.98 | $17.09 | 174,100 |
| 2022-04-20 | $17.84 | $17.95 | 704,800 |
| 2022-04-19 | $17.55 | $17.66 | 125,600 |
| 2022-04-18 | $17.15 | $17.26 | 126,000 |
| 2022-04-14 | $17.41 | $17.52 | 274,100 |
| 2022-04-13 | $17.57 | $17.68 | 203,800 |
| 2022-04-12 | $17.51 | $17.62 | 599,300 |
| 2022-04-11 | $16.98 | $17.09 | 73,100 |
| 2022-04-08 | $17.02 | $17.13 | 87,100 |
| 2022-04-07 | $16.92 | $17.03 | 118,300 |
| 2022-04-06 | $17.14 | $17.25 | 513,900 |
| 2022-04-05 | $17.27 | $17.38 | 89,300 |
| 2022-04-04 | $17.63 | $17.74 | 86,100 |
| 2022-04-01 | $17.66 | $17.77 | 340,700 |
| 2022-03-31 | $17.18 | $17.29 | 167,800 |
| 2022-03-30 | $16.85 | $16.96 | 117,800 |
| 2022-03-29 | $17.06 | $17.17 | 231,400 |
| 2022-03-28 | $17.08 | $17.19 | 344,600 |
| 2022-03-25 | $16.78 | $16.89 | 315,600 |
| 2022-03-24 | $15.86 | $15.96 | 323,000 |
| 2022-03-23 | $15.52 | $15.62 | 132,100 |
| 2022-03-22 | $14.98 | $15.07 | 164,900 |
| 2022-03-21 | $14.29 | $14.38 | 115,600 |
| 2022-03-18 | $14.18 | $14.27 | 150,900 |
| 2022-03-17 | $13.61 | $13.70 | 99,200 |
| 2022-03-16 | $13.37 | $13.45 | 155,500 |
| 2022-03-15 | $13.12 | $13.20 | 132,900 |
| 2022-03-14 | $12.86 | $12.94 | 100,500 |
| 2022-03-11 | $12.71 | $12.79 | 77,600 |
| 2022-03-10 | $13.28 | $13.36 | 125,500 |
| 2022-03-09 | $13.43 | $13.51 | 242,000 |
| 2022-03-08 | $12.08 | $12.16 | 268,400 |
| 2022-03-07 | $12.05 | $12.13 | 129,300 |
| 2022-03-04 | $12.51 | $12.59 | 186,200 |
| 2022-03-03 | $13.10 | $13.18 | 190,600 |
| 2022-03-02 | $13.04 | $13.12 | 199,900 |
| 2022-03-01 | $13.08 | $13.16 | 77,900 |
| 2022-02-28 | $13.05 | $13.13 | 36,700 |
| 2022-02-25 | $13.13 | $13.21 | 105,800 |
| 2022-02-24 | $13.30 | $13.38 | 103,500 |
| 2022-02-23 | $13.24 | $13.32 | 106,800 |
| 2022-02-22 | $12.91 | $12.99 | 115,800 |
| 2022-02-18 | $12.43 | $12.51 | 242,700 |
| 2022-02-17 | $12.90 | $12.98 | 211,700 |
| 2022-02-16 | $12.77 | $12.85 | 217,500 |
| 2022-02-15 | $11.73 | $11.80 | 148,700 |
| 2022-02-14 | $11.84 | $11.91 | 79,000 |
| 2022-02-11 | $11.77 | $11.84 | 140,500 |
| 2022-02-10 | $12.18 | $12.26 | 201,500 |
| 2022-02-09 | $12.10 | $12.18 | 300,700 |
| 2022-02-08 | $11.92 | $12.00 | 168,100 |
| 2022-02-07 | $12.21 | $12.29 | 110,300 |
| 2022-02-04 | $12.10 | $12.18 | 284,300 |
| 2022-02-03 | $11.85 | $11.92 | 236,600 |
| 2022-02-02 | $11.95 | $12.03 | 88,400 |
| 2022-02-01 | $11.96 | $12.04 | 172,300 |
| 2022-01-31 | $11.95 | $12.03 | 167,100 |
| 2022-01-28 | $11.46 | $11.53 | 170,400 |
| 2022-01-27 | $11.64 | $11.71 | 154,700 |
| 2022-01-26 | $11.33 | $11.40 | 435,500 |
| 2022-01-25 | $11.34 | $11.41 | 329,100 |
| 2022-01-24 | $11.01 | $11.08 | 154,000 |
| 2022-01-21 | $11.15 | $11.22 | 136,200 |
| 2022-01-20 | $11.07 | $11.14 | 217,900 |
| 2022-01-19 | $11.08 | $11.15 | 285,200 |
| 2022-01-18 | $10.73 | $10.80 | 173,600 |
| 2022-01-14 | $10.99 | $11.06 | 119,300 |
| 2022-01-13 | $10.92 | $10.99 | 121,600 |
| 2022-01-12 | $10.72 | $10.79 | 171,800 |
| 2022-01-11 | $10.25 | $10.31 | 168,700 |
| 2022-01-10 | $10.00 | $10.06 | 228,200 |
| 2022-01-07 | $10.15 | $10.21 | 111,900 |
| 2022-01-06 | $10.22 | $10.28 | 176,000 |
| 2022-01-05 | $10.48 | $10.55 | 322,800 |
| 2022-01-04 | $11.18 | $11.25 | 172,900 |
| 2022-01-03 | $11.29 | $11.36 | 250,300 |