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
- 2001-09-18 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 | $15.96 | $16.97 | 19,600 |
| 2022-12-29 | $16.09 | $17.10 | 35,600 |
| 2022-12-28 | $15.60 | $16.58 | 18,800 |
| 2022-12-27 | $15.76 | $16.75 | 40,800 |
| 2022-12-23 | $15.98 | $16.99 | 24,400 |
| 2022-12-22 | $16.40 | $17.44 | 71,600 |
| 2022-12-21 | $17.14 | $18.22 | 56,400 |
| 2022-12-20 | $17.22 | $18.31 | 44,000 |
| 2022-12-19 | $17.05 | $18.13 | 42,400 |
| 2022-12-16 | $17.31 | $18.40 | 20,000 |
| 2022-12-15 | $17.43 | $18.54 | 48,400 |
| 2022-12-14 | $18.21 | $19.36 | 24,800 |
| 2022-12-13 | $18.33 | $19.49 | 29,200 |
| 2022-12-12 | $17.96 | $19.09 | 16,800 |
| 2022-12-09 | $18.07 | $19.21 | 27,600 |
| 2022-12-08 | $17.29 | $18.38 | 42,400 |
| 2022-12-07 | $17.18 | $18.27 | 14,800 |
| 2022-12-06 | $17.18 | $18.26 | 24,000 |
| 2022-12-05 | $17.11 | $18.19 | 26,800 |
| 2022-12-02 | $17.67 | $18.78 | 10,000 |
| 2022-12-01 | $17.46 | $18.56 | 19,200 |
| 2022-11-30 | $16.95 | $18.02 | 59,600 |
| 2022-11-29 | $16.33 | $17.36 | 14,800 |
| 2022-11-28 | $16.52 | $17.57 | 38,800 |
| 2022-11-25 | $16.79 | $17.85 | 12,400 |
| 2022-11-23 | $16.45 | $17.49 | 31,600 |
| 2022-11-22 | $16.12 | $17.14 | 15,200 |
| 2022-11-21 | $16.16 | $17.18 | 29,200 |
| 2022-11-18 | $16.08 | $17.09 | 31,200 |
| 2022-11-17 | $15.99 | $17.00 | 50,000 |
| 2022-11-16 | $16.29 | $17.32 | 124,000 |
| 2022-11-15 | $16.55 | $17.59 | 30,400 |
| 2022-11-14 | $16.00 | $17.00 | 45,200 |
| 2022-11-11 | $15.99 | $16.99 | 92,800 |
| 2022-11-10 | $15.19 | $16.14 | 53,200 |
| 2022-11-09 | $13.73 | $14.60 | 41,600 |
| 2022-11-08 | $13.83 | $14.70 | 74,800 |
| 2022-11-07 | $13.37 | $14.21 | 65,600 |
| 2022-11-04 | $13.16 | $13.99 | 99,200 |
| 2022-11-03 | $12.85 | $13.66 | 51,200 |
| 2022-11-02 | $12.83 | $13.63 | 55,200 |
| 2022-11-01 | $13.21 | $14.05 | 56,400 |
| 2022-10-31 | $13.21 | $14.05 | 64,800 |
| 2022-10-28 | $13.30 | $14.13 | 28,800 |
| 2022-10-27 | $13.08 | $13.90 | 81,200 |
| 2022-10-26 | $12.68 | $13.48 | 34,400 |
| 2022-10-25 | $12.77 | $13.58 | 151,200 |
| 2022-10-24 | $12.45 | $13.24 | 88,000 |
| 2022-10-21 | $12.27 | $13.04 | 70,800 |
| 2022-10-20 | $11.74 | $12.48 | 140,000 |
| 2022-10-19 | $11.85 | $12.59 | 78,000 |
| 2022-10-18 | $11.83 | $12.57 | 208,400 |
| 2022-10-17 | $11.92 | $12.67 | 149,600 |
| 2022-10-14 | $11.44 | $12.16 | 117,200 |
| 2022-10-13 | $11.96 | $12.71 | 185,200 |
| 2022-10-12 | $11.59 | $12.32 | 111,600 |
| 2022-10-11 | $11.88 | $12.63 | 202,000 |
| 2022-10-10 | $12.15 | $12.91 | 181,200 |
| 2022-10-07 | $12.23 | $13.00 | 84,400 |
| 2022-10-06 | $12.56 | $13.36 | 123,600 |
| 2022-10-05 | $12.48 | $13.27 | 121,600 |
| 2022-10-04 | $12.58 | $13.37 | 305,200 |
| 2022-10-03 | $12.42 | $13.20 | 120,400 |
| 2022-09-30 | $11.68 | $12.41 | 223,600 |
| 2022-09-29 | $11.71 | $12.44 | 316,000 |
| 2022-09-28 | $12.43 | $13.22 | 87,200 |
| 2022-09-27 | $12.18 | $12.95 | 344,800 |
| 2022-09-26 | $12.30 | $13.08 | 147,600 |
| 2022-09-23 | $12.46 | $13.25 | 84,800 |
| 2022-09-22 | $12.85 | $13.66 | 106,000 |
| 2022-09-21 | $12.66 | $13.45 | 55,600 |
| 2022-09-20 | $12.81 | $13.61 | 100,000 |
| 2022-09-19 | $12.96 | $13.78 | 100,400 |
| 2022-09-16 | $12.89 | $13.70 | 58,800 |
| 2022-09-15 | $13.08 | $13.90 | 63,200 |
| 2022-09-14 | $13.50 | $14.35 | 38,400 |
| 2022-09-13 | $13.24 | $14.07 | 117,600 |
| 2022-09-12 | $13.91 | $14.78 | 56,800 |
| 2022-09-09 | $13.76 | $14.63 | 82,400 |
| 2022-09-08 | $13.23 | $14.06 | 236,400 |
| 2022-09-07 | $13.30 | $14.13 | 156,400 |
| 2022-09-06 | $13.50 | $14.35 | 79,600 |
| 2022-09-02 | $13.59 | $14.44 | 94,400 |
| 2022-09-01 | $13.78 | $14.65 | 78,000 |
| 2022-08-31 | $14.29 | $15.19 | 50,400 |
| 2022-08-30 | $14.31 | $15.22 | 60,000 |
| 2022-08-29 | $14.58 | $15.50 | 44,400 |
| 2022-08-26 | $14.90 | $15.84 | 26,000 |
| 2022-08-25 | $15.27 | $16.23 | 37,200 |
| 2022-08-24 | $15.14 | $16.09 | 24,000 |
| 2022-08-23 | $15.22 | $16.18 | 36,800 |
| 2022-08-22 | $14.86 | $15.80 | 56,800 |
| 2022-08-19 | $15.17 | $16.12 | 33,200 |
| 2022-08-18 | $15.62 | $16.60 | 21,200 |
| 2022-08-17 | $15.65 | $16.63 | 20,800 |
| 2022-08-16 | $15.81 | $16.81 | 39,200 |
| 2022-08-15 | $15.87 | $16.87 | 31,200 |
| 2022-08-12 | $15.91 | $16.91 | 27,200 |
| 2022-08-11 | $15.57 | $16.55 | 51,600 |
| 2022-08-10 | $15.60 | $16.59 | 76,000 |
| 2022-08-09 | $15.34 | $16.31 | 132,800 |
| 2022-08-08 | $15.94 | $16.94 | 20,800 |
| 2022-08-05 | $16.05 | $17.06 | 38,400 |
| 2022-08-04 | $15.86 | $16.86 | 36,800 |
| 2022-08-03 | $15.50 | $16.48 | 46,800 |
| 2022-08-02 | $15.32 | $16.29 | 46,000 |
| 2022-08-01 | $15.50 | $16.48 | 48,800 |
| 2022-07-29 | $14.86 | $15.80 | 43,200 |
| 2022-07-28 | $14.81 | $15.75 | 59,600 |
| 2022-07-27 | $14.21 | $15.10 | 38,000 |
| 2022-07-26 | $13.50 | $14.35 | 59,600 |
| 2022-07-25 | $13.71 | $14.58 | 42,400 |
| 2022-07-22 | $13.73 | $14.60 | 26,800 |
| 2022-07-21 | $13.70 | $14.56 | 24,400 |
| 2022-07-20 | $13.76 | $14.63 | 190,000 |
| 2022-07-19 | $13.45 | $14.30 | 354,000 |
| 2022-07-18 | $13.04 | $13.86 | 295,600 |
| 2022-07-15 | $13.02 | $13.84 | 185,200 |
| 2022-07-14 | $13.06 | $13.88 | 62,400 |
| 2022-07-13 | $12.94 | $13.76 | 109,200 |
| 2022-07-12 | $12.97 | $13.79 | 193,600 |
| 2022-07-11 | $13.06 | $13.89 | 245,200 |
| 2022-07-08 | $13.54 | $14.39 | 93,200 |
| 2022-07-07 | $13.31 | $14.15 | 296,400 |
| 2022-07-06 | $13.11 | $13.93 | 290,400 |
| 2022-07-05 | $12.96 | $13.78 | 146,000 |
| 2022-07-01 | $13.23 | $14.06 | 114,000 |
| 2022-06-30 | $13.35 | $14.19 | 68,400 |
| 2022-06-29 | $13.69 | $14.55 | 188,800 |
| 2022-06-28 | $13.82 | $14.70 | 197,600 |
| 2022-06-27 | $14.05 | $14.94 | 116,400 |
| 2022-06-24 | $13.98 | $14.86 | 83,200 |
| 2022-06-23 | $13.24 | $14.07 | 110,800 |
| 2022-06-22 | $13.24 | $14.07 | 190,400 |
| 2022-06-21 | $13.68 | $14.54 | 123,200 |
| 2022-06-17 | $13.67 | $14.53 | 107,600 |
| 2022-06-16 | $13.82 | $14.70 | 102,000 |
| 2022-06-15 | $14.78 | $15.71 | 118,400 |
| 2022-06-14 | $14.29 | $15.19 | 204,800 |
| 2022-06-13 | $14.00 | $14.88 | 117,200 |
| 2022-06-10 | $14.99 | $15.94 | 138,000 |
| 2022-06-09 | $15.82 | $16.81 | 22,000 |
| 2022-06-08 | $16.30 | $17.33 | 29,600 |
| 2022-06-07 | $17.10 | $18.18 | 62,400 |
| 2022-06-06 | $17.49 | $18.59 | 47,200 |
| 2022-06-03 | $17.20 | $18.28 | 19,200 |
| 2022-06-02 | $17.60 | $18.71 | 33,200 |
| 2022-06-01 | $17.22 | $18.30 | 38,000 |
| 2022-05-31 | $17.28 | $18.37 | 80,800 |
| 2022-05-27 | $17.07 | $18.15 | 34,400 |
| 2022-05-26 | $16.58 | $17.62 | 44,000 |
| 2022-05-25 | $16.80 | $17.86 | 67,600 |
| 2022-05-24 | $16.77 | $17.83 | 55,200 |
| 2022-05-23 | $17.10 | $18.18 | 34,400 |
| 2022-05-20 | $16.96 | $18.03 | 39,200 |
| 2022-05-19 | $16.92 | $17.98 | 29,600 |
| 2022-05-18 | $16.62 | $17.67 | 36,000 |
| 2022-05-17 | $16.96 | $18.03 | 71,600 |
| 2022-05-16 | $16.57 | $17.61 | 97,200 |
| 2022-05-13 | $16.91 | $17.98 | 56,800 |
| 2022-05-12 | $16.03 | $17.04 | 86,800 |
| 2022-05-11 | $16.20 | $17.22 | 69,600 |
| 2022-05-10 | $16.14 | $17.16 | 233,600 |
| 2022-05-09 | $16.11 | $17.12 | 114,800 |
| 2022-05-06 | $16.55 | $17.60 | 159,200 |
| 2022-05-05 | $16.41 | $17.45 | 78,000 |
| 2022-05-04 | $17.06 | $18.14 | 48,000 |
| 2022-05-03 | $16.61 | $17.66 | 111,600 |
| 2022-05-02 | $16.48 | $17.52 | 88,800 |
| 2022-04-29 | $17.23 | $18.32 | 56,800 |
| 2022-04-28 | $17.63 | $18.74 | 92,400 |
| 2022-04-27 | $17.13 | $18.21 | 71,200 |
| 2022-04-26 | $16.39 | $17.42 | 101,200 |
| 2022-04-25 | $16.45 | $17.49 | 72,400 |
| 2022-04-22 | $16.46 | $17.49 | 42,000 |
| 2022-04-21 | $16.75 | $17.80 | 47,600 |
| 2022-04-20 | $16.47 | $17.50 | 43,600 |
| 2022-04-19 | $16.84 | $17.90 | 148,800 |
| 2022-04-18 | $16.41 | $17.44 | 63,200 |
| 2022-04-14 | $16.95 | $18.01 | 104,400 |
| 2022-04-13 | $17.06 | $18.13 | 175,200 |
| 2022-04-12 | $16.55 | $17.59 | 161,200 |
| 2022-04-11 | $16.97 | $18.04 | 133,600 |
| 2022-04-08 | $17.51 | $18.61 | 114,800 |
| 2022-04-07 | $17.81 | $18.93 | 44,000 |
| 2022-04-06 | $18.28 | $19.43 | 66,000 |
| 2022-04-05 | $18.79 | $19.97 | 48,400 |
| 2022-04-04 | $19.42 | $20.65 | 48,400 |
| 2022-04-01 | $19.39 | $20.62 | 20,800 |
| 2022-03-31 | $19.81 | $21.06 | 37,200 |
| 2022-03-30 | $19.97 | $21.23 | 11,200 |
| 2022-03-29 | $19.65 | $20.89 | 39,600 |
| 2022-03-28 | $19.42 | $20.65 | 21,200 |
| 2022-03-25 | $19.56 | $20.79 | 22,400 |
| 2022-03-24 | $19.91 | $21.17 | 25,600 |
| 2022-03-23 | $19.15 | $20.36 | 41,600 |
| 2022-03-22 | $19.18 | $20.39 | 42,800 |
| 2022-03-21 | $19.13 | $20.34 | 68,800 |
| 2022-03-18 | $19.25 | $20.47 | 48,400 |
| 2022-03-17 | $18.78 | $19.97 | 54,400 |
| 2022-03-16 | $18.53 | $19.70 | 29,600 |
| 2022-03-15 | $17.98 | $19.12 | 196,400 |
| 2022-03-14 | $17.55 | $18.66 | 43,600 |
| 2022-03-11 | $17.40 | $18.49 | 58,800 |
| 2022-03-10 | $18.08 | $19.22 | 137,200 |
| 2022-03-09 | $18.41 | $19.57 | 119,600 |
| 2022-03-08 | $17.69 | $18.81 | 190,000 |
| 2022-03-07 | $17.36 | $18.45 | 105,200 |
| 2022-03-04 | $18.65 | $19.83 | 66,800 |
| 2022-03-03 | $19.11 | $20.32 | 78,800 |
| 2022-03-02 | $19.75 | $21.00 | 87,200 |
| 2022-03-01 | $19.51 | $20.74 | 88,400 |
| 2022-02-28 | $19.85 | $21.10 | 88,000 |
| 2022-02-25 | $20.31 | $21.59 | 76,800 |
| 2022-02-24 | $18.99 | $20.19 | 90,800 |
| 2022-02-23 | $19.29 | $20.50 | 81,600 |
| 2022-02-22 | $19.79 | $21.04 | 61,600 |
| 2022-02-18 | $20.39 | $21.67 | 18,400 |
| 2022-02-17 | $20.88 | $22.20 | 46,000 |
| 2022-02-16 | $20.98 | $22.30 | 26,000 |
| 2022-02-15 | $20.55 | $21.85 | 81,600 |
| 2022-02-14 | $20.08 | $21.35 | 36,800 |
| 2022-02-11 | $20.10 | $21.37 | 41,200 |
| 2022-02-10 | $20.32 | $21.60 | 43,200 |
| 2022-02-09 | $20.65 | $21.95 | 56,000 |
| 2022-02-08 | $20.17 | $21.44 | 233,200 |
| 2022-02-07 | $20.20 | $21.48 | 98,000 |
| 2022-02-04 | $20.56 | $21.85 | 66,000 |
| 2022-02-03 | $20.28 | $21.56 | 37,200 |
| 2022-02-02 | $21.45 | $22.80 | 25,200 |
| 2022-02-01 | $21.41 | $22.76 | 124,400 |
| 2022-01-31 | $21.34 | $22.69 | 76,800 |
| 2022-01-28 | $19.95 | $21.21 | 94,000 |
| 2022-01-27 | $19.71 | $20.95 | 70,800 |
| 2022-01-26 | $21.06 | $22.39 | 85,200 |
| 2022-01-25 | $20.93 | $22.25 | 54,800 |
| 2022-01-24 | $21.38 | $22.73 | 49,600 |
| 2022-01-21 | $20.95 | $22.27 | 41,600 |
| 2022-01-20 | $21.78 | $23.15 | 43,200 |
| 2022-01-19 | $22.59 | $24.01 | 54,400 |
| 2022-01-18 | $23.23 | $24.69 | 13,200 |
| 2022-01-14 | $23.78 | $25.28 | 24,800 |
| 2022-01-13 | $23.72 | $25.22 | 43,600 |
| 2022-01-12 | $23.53 | $25.01 | 17,600 |
| 2022-01-11 | $23.00 | $24.45 | 20,800 |
| 2022-01-10 | $22.91 | $24.35 | 38,000 |
| 2022-01-07 | $23.04 | $24.50 | 18,800 |
| 2022-01-06 | $23.52 | $25.01 | 12,800 |
| 2022-01-05 | $23.80 | $25.30 | 24,400 |
| 2022-01-04 | $24.17 | $25.69 | 50,000 |
| 2022-01-03 | $23.95 | $25.46 | 14,400 |