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
- 2010-04-26 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 | $14.96 | $25.86 | 0 |
| 2022-12-29 | $14.96 | $25.86 | 1,400 |
| 2022-12-28 | $13.67 | $23.63 | 0 |
| 2022-12-27 | $13.67 | $23.63 | 300 |
| 2022-12-23 | $14.00 | $24.20 | 200 |
| 2022-12-22 | $14.00 | $24.20 | 100 |
| 2022-12-21 | $14.00 | $24.20 | 0 |
| 2022-12-20 | $14.00 | $24.20 | 0 |
| 2022-12-19 | $14.00 | $24.20 | 0 |
| 2022-12-16 | $14.00 | $24.20 | 200 |
| 2022-12-15 | $14.60 | $25.24 | 300 |
| 2022-12-14 | $14.00 | $24.20 | 0 |
| 2022-12-13 | $14.00 | $24.20 | 0 |
| 2022-12-12 | $14.00 | $24.20 | 1,500 |
| 2022-12-09 | $14.38 | $24.86 | 200 |
| 2022-12-08 | $14.60 | $25.24 | 0 |
| 2022-12-07 | $14.60 | $25.24 | 0 |
| 2022-12-06 | $14.60 | $25.24 | 0 |
| 2022-12-05 | $14.60 | $25.24 | 800 |
| 2022-12-02 | $14.05 | $24.29 | 4,000 |
| 2022-12-01 | $14.02 | $24.24 | 0 |
| 2022-11-30 | $14.02 | $24.24 | 0 |
| 2022-11-29 | $14.02 | $24.24 | 6,800 |
| 2022-11-28 | $14.94 | $25.83 | 300 |
| 2022-11-25 | $15.45 | $26.71 | 300 |
| 2022-11-23 | $14.62 | $25.27 | 200 |
| 2022-11-22 | $15.08 | $26.07 | 0 |
| 2022-11-21 | $15.08 | $26.07 | 0 |
| 2022-11-18 | $15.08 | $25.68 | 0 |
| 2022-11-17 | $15.08 | $25.68 | 303,200 |
| 2022-11-16 | $15.08 | $25.68 | 0 |
| 2022-11-15 | $15.08 | $25.68 | 0 |
| 2022-11-14 | $15.08 | $25.68 | 1,900 |
| 2022-11-11 | $13.83 | $23.55 | 3,500 |
| 2022-11-10 | $13.83 | $23.55 | 0 |
| 2022-11-09 | $13.83 | $23.55 | 0 |
| 2022-11-08 | $13.83 | $23.55 | 400 |
| 2022-11-07 | $13.45 | $22.90 | 0 |
| 2022-11-04 | $13.45 | $22.90 | 0 |
| 2022-11-03 | $13.45 | $22.90 | 3,300 |
| 2022-11-02 | $13.81 | $23.51 | 2,200 |
| 2022-11-01 | $12.72 | $21.66 | 200 |
| 2022-10-31 | $12.10 | $20.60 | 0 |
| 2022-10-28 | $12.10 | $20.60 | 2,800 |
| 2022-10-27 | $11.71 | $19.94 | 0 |
| 2022-10-26 | $11.71 | $19.94 | 0 |
| 2022-10-25 | $11.71 | $19.94 | 300 |
| 2022-10-24 | $12.11 | $20.62 | 580,100 |
| 2022-10-21 | $11.88 | $20.23 | 0 |
| 2022-10-20 | $11.88 | $20.23 | 308,400 |
| 2022-10-19 | $10.98 | $18.69 | 3,500 |
| 2022-10-18 | $11.06 | $18.83 | 200 |
| 2022-10-17 | $10.65 | $18.13 | 0 |
| 2022-10-14 | $10.65 | $18.13 | 100 |
| 2022-10-13 | $10.65 | $18.13 | 17,500 |
| 2022-10-12 | $10.81 | $18.41 | 40,600 |
| 2022-10-11 | $11.85 | $20.18 | 0 |
| 2022-10-10 | $11.85 | $20.18 | 400 |
| 2022-10-07 | $10.67 | $18.17 | 0 |
| 2022-10-06 | $10.67 | $18.17 | 0 |
| 2022-10-05 | $10.67 | $18.17 | 0 |
| 2022-10-04 | $10.67 | $18.17 | 0 |
| 2022-10-03 | $10.67 | $18.17 | 3,000 |
| 2022-09-30 | $10.70 | $18.22 | 0 |
| 2022-09-29 | $10.70 | $18.22 | 0 |
| 2022-09-28 | $10.70 | $18.22 | 300 |
| 2022-09-27 | $10.15 | $17.28 | 0 |
| 2022-09-26 | $10.15 | $17.28 | 400 |
| 2022-09-23 | $10.62 | $18.08 | 0 |
| 2022-09-22 | $10.62 | $18.08 | 37,300 |
| 2022-09-21 | $10.62 | $18.08 | 0 |
| 2022-09-20 | $10.62 | $18.08 | 0 |
| 2022-09-19 | $10.62 | $18.08 | 16,400 |
| 2022-09-16 | $11.56 | $19.31 | 1,200 |
| 2022-09-15 | $12.05 | $20.13 | 300 |
| 2022-09-14 | $11.25 | $18.79 | 0 |
| 2022-09-13 | $11.25 | $18.79 | 900 |
| 2022-09-12 | $10.96 | $18.31 | 1,000 |
| 2022-09-09 | $11.62 | $19.41 | 1,300 |
| 2022-09-08 | $11.81 | $19.73 | 15,800 |
| 2022-09-07 | $11.81 | $19.73 | 0 |
| 2022-09-06 | $11.81 | $19.73 | 0 |
| 2022-09-02 | $11.81 | $19.73 | 0 |
| 2022-09-01 | $11.81 | $19.73 | 6,800 |
| 2022-08-31 | $11.83 | $19.76 | 0 |
| 2022-08-30 | $11.83 | $19.76 | 1,300 |
| 2022-08-29 | $11.83 | $19.76 | 0 |
| 2022-08-26 | $11.83 | $19.76 | 0 |
| 2022-08-25 | $11.83 | $19.76 | 700 |
| 2022-08-24 | $11.91 | $19.89 | 6,800 |
| 2022-08-23 | $12.10 | $20.21 | 1,000 |
| 2022-08-22 | $12.10 | $20.21 | 0 |
| 2022-08-19 | $12.10 | $20.21 | 100 |
| 2022-08-18 | $11.37 | $18.99 | 0 |
| 2022-08-17 | $11.37 | $18.99 | 200 |
| 2022-08-16 | $12.00 | $20.04 | 0 |
| 2022-08-15 | $12.00 | $20.04 | 1,200 |
| 2022-08-12 | $12.45 | $20.79 | 1,400 |
| 2022-08-11 | $11.12 | $18.57 | 0 |
| 2022-08-10 | $11.12 | $18.57 | 100 |
| 2022-08-09 | $11.12 | $18.57 | 0 |
| 2022-08-08 | $11.12 | $18.57 | 0 |
| 2022-08-05 | $11.12 | $18.57 | 6,100 |
| 2022-08-04 | $11.12 | $18.57 | 5,600 |
| 2022-08-03 | $11.33 | $18.92 | 0 |
| 2022-08-02 | $11.33 | $18.92 | 7,100 |
| 2022-08-01 | $11.33 | $18.92 | 0 |
| 2022-07-29 | $11.33 | $18.92 | 0 |
| 2022-07-28 | $11.33 | $18.92 | 0 |
| 2022-07-27 | $11.33 | $18.92 | 0 |
| 2022-07-26 | $11.33 | $18.92 | 110,600 |
| 2022-07-25 | $11.50 | $19.21 | 300 |
| 2022-07-22 | $10.42 | $17.40 | 0 |
| 2022-07-21 | $10.42 | $17.40 | 300 |
| 2022-07-20 | $10.96 | $18.31 | 500 |
| 2022-07-19 | $11.64 | $19.44 | 900 |
| 2022-07-18 | $10.82 | $18.07 | 4,800 |
| 2022-07-15 | $11.09 | $18.52 | 3,000 |
| 2022-07-14 | $10.51 | $17.55 | 0 |
| 2022-07-13 | $10.51 | $17.55 | 200 |
| 2022-07-12 | $10.90 | $18.21 | 1,000 |
| 2022-07-11 | $10.90 | $18.21 | 0 |
| 2022-07-08 | $10.90 | $18.21 | 300 |
| 2022-07-07 | $11.42 | $19.07 | 1,000 |
| 2022-07-06 | $11.45 | $19.12 | 0 |
| 2022-07-05 | $11.45 | $19.12 | 0 |
| 2022-07-01 | $11.45 | $19.12 | 0 |
| 2022-06-30 | $11.45 | $19.12 | 0 |
| 2022-06-29 | $11.45 | $19.12 | 8,500 |
| 2022-06-28 | $11.45 | $19.12 | 0 |
| 2022-06-27 | $11.45 | $19.12 | 0 |
| 2022-06-24 | $11.45 | $19.12 | 700 |
| 2022-06-23 | $11.45 | $19.12 | 700 |
| 2022-06-22 | $11.93 | $19.93 | 600 |
| 2022-06-21 | $13.25 | $22.13 | 200 |
| 2022-06-17 | $13.03 | $21.76 | 0 |
| 2022-06-16 | $13.03 | $21.76 | 3,600 |
| 2022-06-15 | $12.50 | $20.88 | 4,600 |
| 2022-06-14 | $12.91 | $21.56 | 400 |
| 2022-06-13 | $13.05 | $21.80 | 200 |
| 2022-06-10 | $14.43 | $24.10 | 700 |
| 2022-06-09 | $15.21 | $25.40 | 0 |
| 2022-06-08 | $15.21 | $25.40 | 0 |
| 2022-06-07 | $15.21 | $25.40 | 700 |
| 2022-06-06 | $15.22 | $25.42 | 0 |
| 2022-06-03 | $15.22 | $25.42 | 100 |
| 2022-06-02 | $15.22 | $25.42 | 0 |
| 2022-06-01 | $15.22 | $25.42 | 0 |
| 2022-05-31 | $15.22 | $25.42 | 0 |
| 2022-05-27 | $15.22 | $25.42 | 1,000 |
| 2022-05-26 | $15.22 | $25.42 | 155,900 |
| 2022-05-25 | $14.12 | $23.58 | 0 |
| 2022-05-24 | $14.12 | $23.58 | 0 |
| 2022-05-23 | $14.12 | $23.58 | 0 |
| 2022-05-20 | $14.12 | $22.83 | 700 |
| 2022-05-19 | $13.99 | $22.61 | 500 |
| 2022-05-18 | $13.82 | $22.34 | 0 |
| 2022-05-17 | $13.82 | $22.34 | 0 |
| 2022-05-16 | $13.82 | $22.34 | 3,400 |
| 2022-05-13 | $14.39 | $23.26 | 300 |
| 2022-05-12 | $14.39 | $23.26 | 0 |
| 2022-05-11 | $14.39 | $23.26 | 0 |
| 2022-05-10 | $14.39 | $23.26 | 0 |
| 2022-05-09 | $14.39 | $23.26 | 0 |
| 2022-05-06 | $14.39 | $23.26 | 200 |
| 2022-05-05 | $14.81 | $23.94 | 0 |
| 2022-05-04 | $14.81 | $23.94 | 200 |
| 2022-05-03 | $14.65 | $23.68 | 900 |
| 2022-05-02 | $13.10 | $21.18 | 0 |
| 2022-04-29 | $13.10 | $21.18 | 0 |
| 2022-04-28 | $13.10 | $21.18 | 100 |
| 2022-04-27 | $13.10 | $21.18 | 0 |
| 2022-04-26 | $13.10 | $21.18 | 400 |
| 2022-04-25 | $14.00 | $22.63 | 500 |
| 2022-04-22 | $14.01 | $22.65 | 800 |
| 2022-04-21 | $15.90 | $25.70 | 400 |
| 2022-04-20 | $15.48 | $25.02 | 0 |
| 2022-04-19 | $15.48 | $25.02 | 0 |
| 2022-04-18 | $15.48 | $25.02 | 0 |
| 2022-04-14 | $15.48 | $25.02 | 0 |
| 2022-04-13 | $15.48 | $25.02 | 0 |
| 2022-04-12 | $15.48 | $25.02 | 0 |
| 2022-04-11 | $15.48 | $25.02 | 1,000 |
| 2022-04-08 | $14.97 | $24.20 | 6,000 |
| 2022-04-07 | $14.36 | $23.21 | 0 |
| 2022-04-06 | $14.36 | $23.21 | 0 |
| 2022-04-05 | $14.36 | $23.21 | 500 |
| 2022-04-04 | $15.00 | $24.25 | 0 |
| 2022-04-01 | $15.00 | $24.25 | 0 |
| 2022-03-31 | $15.00 | $24.25 | 0 |
| 2022-03-30 | $15.00 | $24.25 | 0 |
| 2022-03-29 | $15.00 | $24.25 | 0 |
| 2022-03-28 | $15.00 | $24.25 | 0 |
| 2022-03-25 | $15.00 | $24.25 | 100 |
| 2022-03-24 | $14.94 | $24.15 | 0 |
| 2022-03-23 | $14.94 | $24.15 | 200 |
| 2022-03-22 | $13.34 | $21.56 | 400 |
| 2022-03-21 | $14.58 | $23.57 | 6,800 |
| 2022-03-18 | $14.85 | $24.01 | 0 |
| 2022-03-17 | $14.85 | $24.01 | 300 |
| 2022-03-16 | $14.00 | $22.63 | 93,400 |
| 2022-03-15 | $14.00 | $22.63 | 100 |
| 2022-03-14 | $15.10 | $24.41 | 0 |
| 2022-03-11 | $15.10 | $24.41 | 15,700 |
| 2022-03-10 | $15.10 | $24.41 | 0 |
| 2022-03-09 | $15.10 | $24.41 | 0 |
| 2022-03-08 | $15.10 | $24.41 | 600 |
| 2022-03-07 | $15.31 | $24.75 | 0 |
| 2022-03-04 | $15.31 | $24.75 | 3,400 |
| 2022-03-03 | $15.31 | $24.75 | 1,500 |
| 2022-03-02 | $15.85 | $25.62 | 0 |
| 2022-03-01 | $15.85 | $25.62 | 0 |
| 2022-02-28 | $15.85 | $25.62 | 0 |
| 2022-02-25 | $15.85 | $25.62 | 0 |
| 2022-02-24 | $15.85 | $25.62 | 0 |
| 2022-02-23 | $15.85 | $25.62 | 3,200 |
| 2022-02-22 | $15.35 | $24.81 | 0 |
| 2022-02-18 | $15.35 | $24.81 | 0 |
| 2022-02-17 | $15.35 | $24.81 | 300 |
| 2022-02-16 | $15.40 | $24.89 | 0 |
| 2022-02-15 | $15.40 | $24.89 | 4,000 |
| 2022-02-14 | $14.39 | $23.26 | 4,000 |
| 2022-02-11 | $15.08 | $24.38 | 0 |
| 2022-02-10 | $15.08 | $24.38 | 0 |
| 2022-02-09 | $15.08 | $24.38 | 0 |
| 2022-02-08 | $15.08 | $24.38 | 0 |
| 2022-02-07 | $15.08 | $24.38 | 900 |
| 2022-02-04 | $14.86 | $24.02 | 0 |
| 2022-02-03 | $14.86 | $24.02 | 0 |
| 2022-02-02 | $14.86 | $24.02 | 1,500 |
| 2022-02-01 | $14.39 | $23.26 | 2,100 |
| 2022-01-31 | $15.70 | $25.38 | 1,200 |
| 2022-01-28 | $15.48 | $25.02 | 400 |
| 2022-01-27 | $14.68 | $23.73 | 200 |
| 2022-01-26 | $14.53 | $23.49 | 0 |
| 2022-01-25 | $14.53 | $23.49 | 0 |
| 2022-01-24 | $14.53 | $23.49 | 48,700 |
| 2022-01-21 | $15.30 | $24.73 | 0 |
| 2022-01-20 | $15.30 | $24.73 | 0 |
| 2022-01-19 | $15.30 | $24.73 | 300 |
| 2022-01-18 | $14.37 | $23.23 | 2,200 |
| 2022-01-14 | $14.67 | $23.71 | 0 |
| 2022-01-13 | $14.67 | $23.71 | 0 |
| 2022-01-12 | $14.67 | $23.71 | 1,100 |
| 2022-01-11 | $15.10 | $24.41 | 0 |
| 2022-01-10 | $15.10 | $24.41 | 3,100 |
| 2022-01-07 | $14.70 | $23.76 | 200 |
| 2022-01-06 | $13.85 | $22.39 | 2,900 |
| 2022-01-05 | $14.45 | $23.36 | 0 |
| 2022-01-04 | $14.45 | $23.36 | 0 |
| 2022-01-03 | $14.45 | $23.36 | 200 |