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
- 2007-06-07 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 | $16.53 | $23.80 | 26,200 |
| 2022-12-29 | $16.82 | $24.21 | 56,600 |
| 2022-12-28 | $16.56 | $23.83 | 62,800 |
| 2022-12-27 | $16.65 | $23.96 | 39,400 |
| 2022-12-23 | $16.68 | $24.01 | 63,200 |
| 2022-12-22 | $16.73 | $24.08 | 78,400 |
| 2022-12-21 | $16.83 | $24.22 | 85,000 |
| 2022-12-20 | $17.08 | $24.58 | 72,200 |
| 2022-12-19 | $17.16 | $24.70 | 84,800 |
| 2022-12-16 | $17.36 | $24.98 | 64,600 |
| 2022-12-15 | $17.88 | $25.73 | 265,000 |
| 2022-12-14 | $18.54 | $26.68 | 145,400 |
| 2022-12-13 | $18.58 | $26.75 | 138,400 |
| 2022-12-12 | $18.50 | $26.62 | 64,600 |
| 2022-12-09 | $18.47 | $26.59 | 204,800 |
| 2022-12-08 | $18.30 | $26.34 | 156,800 |
| 2022-12-07 | $18.30 | $26.34 | 42,200 |
| 2022-12-06 | $18.38 | $26.46 | 45,600 |
| 2022-12-05 | $18.40 | $26.48 | 144,200 |
| 2022-12-02 | $18.74 | $26.97 | 83,200 |
| 2022-12-01 | $18.57 | $26.73 | 503,800 |
| 2022-11-30 | $18.45 | $26.55 | 256,000 |
| 2022-11-29 | $18.30 | $26.34 | 39,600 |
| 2022-11-28 | $18.37 | $26.44 | 29,800 |
| 2022-11-25 | $18.75 | $27.00 | 29,400 |
| 2022-11-23 | $18.56 | $26.72 | 21,400 |
| 2022-11-22 | $18.41 | $26.49 | 30,800 |
| 2022-11-21 | $18.24 | $26.25 | 57,800 |
| 2022-11-18 | $18.03 | $25.95 | 43,400 |
| 2022-11-17 | $17.62 | $25.36 | 42,600 |
| 2022-11-16 | $17.89 | $25.60 | 51,200 |
| 2022-11-15 | $17.54 | $25.11 | 34,200 |
| 2022-11-14 | $17.37 | $24.87 | 42,400 |
| 2022-11-11 | $17.41 | $24.92 | 303,000 |
| 2022-11-10 | $17.80 | $25.47 | 151,000 |
| 2022-11-09 | $16.61 | $23.77 | 238,400 |
| 2022-11-08 | $16.78 | $24.01 | 61,800 |
| 2022-11-07 | $16.63 | $23.80 | 128,200 |
| 2022-11-04 | $16.51 | $23.63 | 39,000 |
| 2022-11-03 | $15.87 | $22.72 | 124,800 |
| 2022-11-02 | $16.21 | $23.20 | 76,400 |
| 2022-11-01 | $16.25 | $23.26 | 64,400 |
| 2022-10-31 | $16.32 | $23.36 | 116,000 |
| 2022-10-28 | $16.48 | $23.58 | 52,200 |
| 2022-10-27 | $16.24 | $23.25 | 157,200 |
| 2022-10-26 | $16.47 | $23.57 | 89,400 |
| 2022-10-25 | $16.15 | $23.12 | 67,600 |
| 2022-10-24 | $15.55 | $22.26 | 86,000 |
| 2022-10-21 | $15.24 | $21.82 | 65,600 |
| 2022-10-20 | $15.17 | $21.72 | 81,000 |
| 2022-10-19 | $15.53 | $22.23 | 67,600 |
| 2022-10-18 | $15.71 | $22.49 | 112,400 |
| 2022-10-17 | $15.56 | $22.27 | 119,800 |
| 2022-10-14 | $15.12 | $21.64 | 72,800 |
| 2022-10-13 | $15.28 | $21.87 | 592,800 |
| 2022-10-12 | $14.71 | $21.06 | 267,600 |
| 2022-10-11 | $14.53 | $20.80 | 99,400 |
| 2022-10-10 | $14.81 | $21.19 | 100,000 |
| 2022-10-07 | $14.80 | $21.19 | 218,800 |
| 2022-10-06 | $15.28 | $21.87 | 33,800 |
| 2022-10-05 | $15.83 | $22.65 | 46,000 |
| 2022-10-04 | $16.05 | $22.97 | 168,200 |
| 2022-10-03 | $15.62 | $22.35 | 141,800 |
| 2022-09-30 | $15.23 | $21.80 | 232,600 |
| 2022-09-29 | $15.16 | $21.70 | 180,400 |
| 2022-09-28 | $15.06 | $21.55 | 287,400 |
| 2022-09-27 | $14.56 | $20.84 | 260,000 |
| 2022-09-26 | $14.54 | $20.81 | 226,600 |
| 2022-09-23 | $14.46 | $20.69 | 274,800 |
| 2022-09-22 | $15.15 | $21.68 | 204,600 |
| 2022-09-21 | $15.45 | $22.12 | 126,000 |
| 2022-09-20 | $15.32 | $21.92 | 172,600 |
| 2022-09-19 | $15.40 | $22.04 | 94,200 |
| 2022-09-16 | $15.60 | $22.32 | 101,200 |
| 2022-09-15 | $15.73 | $22.51 | 163,200 |
| 2022-09-14 | $16.25 | $23.26 | 32,400 |
| 2022-09-13 | $16.56 | $23.71 | 52,800 |
| 2022-09-12 | $17.04 | $24.39 | 79,400 |
| 2022-09-09 | $16.80 | $24.05 | 45,600 |
| 2022-09-08 | $16.45 | $23.55 | 65,800 |
| 2022-09-07 | $16.56 | $23.71 | 54,800 |
| 2022-09-06 | $16.32 | $23.36 | 54,000 |
| 2022-09-02 | $16.27 | $23.29 | 104,400 |
| 2022-09-01 | $16.17 | $23.16 | 85,400 |
| 2022-08-31 | $16.58 | $23.73 | 50,000 |
| 2022-08-30 | $17.06 | $24.41 | 36,800 |
| 2022-08-29 | $18.56 | $26.57 | 36,200 |
| 2022-08-26 | $18.20 | $26.05 | 45,000 |
| 2022-08-25 | $18.57 | $26.58 | 30,400 |
| 2022-08-24 | $18.45 | $26.40 | 110,600 |
| 2022-08-23 | $18.09 | $25.90 | 24,600 |
| 2022-08-22 | $18.33 | $26.24 | 65,800 |
| 2022-08-19 | $18.61 | $26.63 | 23,200 |
| 2022-08-18 | $18.90 | $27.06 | 32,600 |
| 2022-08-17 | $19.12 | $27.36 | 27,200 |
| 2022-08-16 | $19.06 | $27.28 | 70,600 |
| 2022-08-15 | $19.05 | $27.27 | 25,800 |
| 2022-08-12 | $18.96 | $27.14 | 130,200 |
| 2022-08-11 | $19.07 | $27.29 | 33,200 |
| 2022-08-10 | $19.29 | $27.61 | 52,200 |
| 2022-08-09 | $18.75 | $26.85 | 117,600 |
| 2022-08-08 | $18.59 | $26.62 | 69,000 |
| 2022-08-05 | $18.49 | $26.46 | 83,400 |
| 2022-08-04 | $18.80 | $26.91 | 24,200 |
| 2022-08-03 | $18.59 | $26.61 | 79,600 |
| 2022-08-02 | $18.76 | $26.86 | 31,000 |
| 2022-08-01 | $18.83 | $26.96 | 35,000 |
| 2022-07-29 | $18.79 | $26.89 | 63,800 |
| 2022-07-28 | $18.32 | $26.22 | 64,400 |
| 2022-07-27 | $18.09 | $25.90 | 66,200 |
| 2022-07-26 | $17.87 | $25.57 | 48,800 |
| 2022-07-25 | $18.17 | $26.00 | 61,000 |
| 2022-07-22 | $18.21 | $26.06 | 32,600 |
| 2022-07-21 | $17.99 | $25.75 | 33,600 |
| 2022-07-20 | $17.56 | $25.13 | 46,000 |
| 2022-07-19 | $17.62 | $25.22 | 78,800 |
| 2022-07-18 | $17.30 | $24.76 | 58,400 |
| 2022-07-15 | $17.29 | $24.75 | 121,600 |
| 2022-07-14 | $17.11 | $24.49 | 81,600 |
| 2022-07-13 | $17.30 | $24.76 | 363,800 |
| 2022-07-12 | $17.08 | $24.45 | 643,200 |
| 2022-07-11 | $17.06 | $24.42 | 100,800 |
| 2022-07-08 | $17.14 | $24.54 | 120,800 |
| 2022-07-07 | $17.13 | $24.52 | 114,200 |
| 2022-07-06 | $16.80 | $24.05 | 118,400 |
| 2022-07-05 | $16.53 | $23.66 | 86,600 |
| 2022-07-01 | $16.49 | $23.61 | 57,600 |
| 2022-06-30 | $16.53 | $23.66 | 61,000 |
| 2022-06-29 | $16.14 | $23.10 | 73,000 |
| 2022-06-28 | $16.12 | $23.07 | 90,400 |
| 2022-06-27 | $16.30 | $23.33 | 82,000 |
| 2022-06-24 | $16.20 | $23.18 | 67,400 |
| 2022-06-23 | $15.78 | $22.58 | 99,400 |
| 2022-06-22 | $15.73 | $22.51 | 108,600 |
| 2022-06-21 | $15.83 | $22.65 | 171,200 |
| 2022-06-17 | $15.77 | $22.57 | 84,800 |
| 2022-06-16 | $15.81 | $22.63 | 77,600 |
| 2022-06-15 | $16.18 | $23.17 | 127,600 |
| 2022-06-14 | $15.68 | $22.44 | 137,600 |
| 2022-06-13 | $15.99 | $22.89 | 89,400 |
| 2022-06-10 | $16.24 | $23.25 | 163,600 |
| 2022-06-09 | $16.49 | $23.61 | 61,200 |
| 2022-06-08 | $16.86 | $24.14 | 37,200 |
| 2022-06-07 | $17.37 | $24.86 | 246,600 |
| 2022-06-06 | $17.43 | $24.96 | 126,800 |
| 2022-06-03 | $17.75 | $25.40 | 34,000 |
| 2022-06-02 | $18.00 | $25.77 | 77,600 |
| 2022-06-01 | $17.75 | $25.41 | 119,400 |
| 2022-05-31 | $17.77 | $25.44 | 119,600 |
| 2022-05-27 | $18.32 | $26.22 | 1,013,400 |
| 2022-05-26 | $17.90 | $25.62 | 402,400 |
| 2022-05-25 | $17.84 | $25.55 | 64,600 |
| 2022-05-24 | $17.72 | $25.36 | 47,000 |
| 2022-05-23 | $17.74 | $25.40 | 116,600 |
| 2022-05-20 | $17.53 | $25.09 | 70,000 |
| 2022-05-19 | $17.23 | $24.67 | 70,000 |
| 2022-05-18 | $17.74 | $25.00 | 60,400 |
| 2022-05-17 | $18.33 | $25.84 | 101,600 |
| 2022-05-16 | $18.18 | $25.63 | 74,200 |
| 2022-05-13 | $17.91 | $25.24 | 66,200 |
| 2022-05-12 | $17.59 | $24.80 | 101,600 |
| 2022-05-11 | $17.62 | $24.84 | 74,800 |
| 2022-05-10 | $18.33 | $25.84 | 93,600 |
| 2022-05-09 | $18.40 | $25.93 | 73,000 |
| 2022-05-06 | $18.76 | $26.44 | 54,600 |
| 2022-05-05 | $19.26 | $27.15 | 39,600 |
| 2022-05-04 | $19.71 | $27.77 | 72,600 |
| 2022-05-03 | $19.36 | $27.28 | 48,800 |
| 2022-05-02 | $19.30 | $27.20 | 202,200 |
| 2022-04-29 | $19.32 | $27.23 | 286,000 |
| 2022-04-28 | $19.19 | $27.05 | 315,800 |
| 2022-04-27 | $19.23 | $27.10 | 105,800 |
| 2022-04-26 | $19.00 | $26.77 | 63,800 |
| 2022-04-25 | $19.52 | $27.51 | 50,200 |
| 2022-04-22 | $19.80 | $27.91 | 32,000 |
| 2022-04-21 | $20.41 | $28.77 | 47,200 |
| 2022-04-20 | $20.12 | $28.35 | 27,800 |
| 2022-04-19 | $20.02 | $28.22 | 59,800 |
| 2022-04-18 | $20.30 | $28.61 | 51,000 |
| 2022-04-14 | $20.03 | $28.23 | 50,400 |
| 2022-04-13 | $20.32 | $28.63 | 28,800 |
| 2022-04-12 | $20.39 | $28.73 | 42,200 |
| 2022-04-11 | $20.13 | $28.37 | 23,200 |
| 2022-04-08 | $20.20 | $28.47 | 70,400 |
| 2022-04-07 | $20.43 | $28.80 | 45,200 |
| 2022-04-06 | $20.17 | $28.43 | 62,200 |
| 2022-04-05 | $20.26 | $28.56 | 58,800 |
| 2022-04-04 | $19.96 | $28.13 | 92,800 |
| 2022-04-01 | $19.68 | $27.74 | 51,600 |
| 2022-03-31 | $19.55 | $27.55 | 28,600 |
| 2022-03-30 | $19.50 | $27.48 | 35,400 |
| 2022-03-29 | $19.47 | $27.44 | 37,600 |
| 2022-03-28 | $19.14 | $26.98 | 29,000 |
| 2022-03-25 | $19.30 | $27.20 | 47,000 |
| 2022-03-24 | $19.23 | $27.11 | 50,600 |
| 2022-03-23 | $19.26 | $27.15 | 50,000 |
| 2022-03-22 | $19.33 | $27.25 | 79,200 |
| 2022-03-21 | $19.03 | $26.82 | 77,000 |
| 2022-03-18 | $19.04 | $26.83 | 138,800 |
| 2022-03-17 | $19.00 | $26.78 | 34,400 |
| 2022-03-16 | $18.75 | $26.44 | 89,600 |
| 2022-03-15 | $18.42 | $25.97 | 129,400 |
| 2022-03-14 | $18.40 | $25.94 | 55,600 |
| 2022-03-11 | $18.08 | $25.48 | 43,600 |
| 2022-03-10 | $18.40 | $25.94 | 41,000 |
| 2022-03-09 | $18.76 | $26.44 | 97,800 |
| 2022-03-08 | $18.12 | $25.53 | 137,800 |
| 2022-03-07 | $18.81 | $26.51 | 71,600 |
| 2022-03-04 | $18.58 | $26.20 | 164,600 |
| 2022-03-03 | $19.05 | $26.84 | 63,400 |
| 2022-03-02 | $19.71 | $27.77 | 44,400 |
| 2022-03-01 | $19.28 | $27.17 | 105,800 |
| 2022-02-28 | $19.83 | $27.95 | 167,200 |
| 2022-02-25 | $18.58 | $26.19 | 33,200 |
| 2022-02-24 | $18.40 | $25.94 | 118,600 |
| 2022-02-23 | $18.57 | $26.18 | 33,400 |
| 2022-02-22 | $18.76 | $26.44 | 49,000 |
| 2022-02-18 | $18.75 | $26.42 | 86,400 |
| 2022-02-17 | $18.76 | $26.45 | 113,400 |
| 2022-02-16 | $18.70 | $26.35 | 27,400 |
| 2022-02-15 | $18.49 | $26.06 | 63,200 |
| 2022-02-14 | $18.26 | $25.75 | 170,200 |
| 2022-02-11 | $18.29 | $25.78 | 147,000 |
| 2022-02-10 | $18.79 | $26.48 | 40,000 |
| 2022-02-09 | $18.91 | $26.65 | 43,400 |
| 2022-02-08 | $18.82 | $26.52 | 211,600 |
| 2022-02-07 | $18.66 | $26.29 | 74,000 |
| 2022-02-04 | $18.74 | $26.41 | 123,800 |
| 2022-02-03 | $18.82 | $26.52 | 160,800 |
| 2022-02-02 | $19.53 | $27.53 | 19,000 |
| 2022-02-01 | $19.10 | $26.92 | 37,400 |
| 2022-01-31 | $18.97 | $26.74 | 105,800 |
| 2022-01-28 | $19.05 | $26.84 | 159,600 |
| 2022-01-27 | $18.80 | $26.50 | 36,200 |
| 2022-01-26 | $18.72 | $26.39 | 43,200 |
| 2022-01-25 | $18.75 | $26.44 | 46,000 |
| 2022-01-24 | $18.67 | $26.32 | 121,200 |
| 2022-01-21 | $18.68 | $26.34 | 110,600 |
| 2022-01-20 | $18.86 | $26.58 | 38,200 |
| 2022-01-19 | $18.82 | $26.52 | 39,600 |
| 2022-01-18 | $18.65 | $26.28 | 130,400 |
| 2022-01-14 | $18.80 | $26.49 | 125,000 |
| 2022-01-13 | $19.08 | $26.89 | 174,400 |
| 2022-01-12 | $19.36 | $27.29 | 38,000 |
| 2022-01-11 | $18.96 | $26.72 | 31,800 |
| 2022-01-10 | $18.72 | $26.39 | 56,000 |
| 2022-01-07 | $19.16 | $27.00 | 65,000 |
| 2022-01-06 | $19.16 | $27.00 | 55,600 |
| 2022-01-05 | $19.70 | $27.76 | 87,600 |
| 2022-01-04 | $19.70 | $27.76 | 70,800 |
| 2022-01-03 | $19.90 | $28.05 | 25,600 |