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
- 2010-01-05 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 | $17.49 | $28.45 | 1,300 |
| 2022-12-29 | $17.29 | $28.12 | 6,800 |
| 2022-12-28 | $17.71 | $28.81 | 1,300 |
| 2022-12-27 | $17.80 | $28.95 | 7,400 |
| 2022-12-23 | $17.30 | $28.14 | 7,000 |
| 2022-12-22 | $17.90 | $29.12 | 700 |
| 2022-12-21 | $17.90 | $29.12 | 4,400 |
| 2022-12-20 | $17.20 | $27.98 | 900 |
| 2022-12-19 | $17.03 | $27.70 | 1,700 |
| 2022-12-16 | $17.79 | $28.94 | 4,600 |
| 2022-12-15 | $17.90 | $29.12 | 2,400 |
| 2022-12-14 | $17.79 | $28.94 | 800 |
| 2022-12-13 | $17.63 | $28.68 | 4,700 |
| 2022-12-12 | $18.05 | $29.36 | 0 |
| 2022-12-09 | $18.05 | $29.36 | 4,200 |
| 2022-12-08 | $18.05 | $29.36 | 400 |
| 2022-12-07 | $17.71 | $28.81 | 2,800 |
| 2022-12-06 | $18.85 | $30.66 | 17,200 |
| 2022-12-05 | $17.15 | $27.90 | 6,300 |
| 2022-12-02 | $17.44 | $28.37 | 2,900 |
| 2022-12-01 | $17.75 | $28.87 | 2,900 |
| 2022-11-30 | $16.48 | $26.81 | 1,300 |
| 2022-11-29 | $16.67 | $27.12 | 6,800 |
| 2022-11-28 | $16.28 | $26.48 | 1,800 |
| 2022-11-25 | $16.61 | $27.02 | 2,000 |
| 2022-11-23 | $16.66 | $27.10 | 400 |
| 2022-11-22 | $16.36 | $26.61 | 1,400 |
| 2022-11-21 | $15.95 | $25.94 | 100 |
| 2022-11-18 | $15.95 | $25.94 | 600 |
| 2022-11-17 | $16.41 | $26.69 | 30,200 |
| 2022-11-16 | $16.25 | $26.17 | 400 |
| 2022-11-15 | $15.80 | $25.44 | 12,100 |
| 2022-11-14 | $15.63 | $25.17 | 3,900 |
| 2022-11-11 | $15.54 | $25.02 | 1,200 |
| 2022-11-10 | $15.54 | $25.02 | 500 |
| 2022-11-09 | $15.55 | $25.04 | 4,000 |
| 2022-11-08 | $15.54 | $25.02 | 4,600 |
| 2022-11-07 | $15.66 | $25.22 | 4,000 |
| 2022-11-04 | $16.16 | $26.02 | 0 |
| 2022-11-03 | $16.16 | $26.02 | 2,700 |
| 2022-11-02 | $16.36 | $26.34 | 5,500 |
| 2022-11-01 | $16.39 | $26.39 | 600 |
| 2022-10-31 | $16.71 | $26.91 | 1,100 |
| 2022-10-28 | $15.98 | $25.73 | 0 |
| 2022-10-27 | $15.98 | $25.73 | 2,600 |
| 2022-10-26 | $15.98 | $25.73 | 1,200 |
| 2022-10-25 | $16.21 | $26.10 | 2,100 |
| 2022-10-24 | $15.74 | $25.34 | 2,400 |
| 2022-10-21 | $15.56 | $25.06 | 2,800 |
| 2022-10-20 | $15.06 | $24.25 | 4,200 |
| 2022-10-19 | $14.34 | $23.09 | 0 |
| 2022-10-18 | $14.34 | $23.09 | 15,700 |
| 2022-10-17 | $14.67 | $23.62 | 20,500 |
| 2022-10-14 | $15.22 | $24.51 | 10,200 |
| 2022-10-13 | $15.22 | $24.51 | 1,300 |
| 2022-10-12 | $14.95 | $24.07 | 1,200 |
| 2022-10-11 | $15.27 | $24.59 | 6,900 |
| 2022-10-10 | $15.13 | $24.36 | 3,800 |
| 2022-10-07 | $15.79 | $25.43 | 400 |
| 2022-10-06 | $14.85 | $23.91 | 313,800 |
| 2022-10-05 | $15.24 | $24.54 | 40,200 |
| 2022-10-04 | $14.75 | $23.75 | 0 |
| 2022-10-03 | $14.75 | $23.75 | 300 |
| 2022-09-30 | $15.25 | $24.56 | 8,200 |
| 2022-09-29 | $15.27 | $24.59 | 1,300 |
| 2022-09-28 | $15.08 | $24.28 | 400 |
| 2022-09-27 | $14.35 | $23.11 | 11,800 |
| 2022-09-26 | $14.45 | $23.27 | 5,300 |
| 2022-09-23 | $14.52 | $23.38 | 22,400 |
| 2022-09-22 | $13.71 | $22.08 | 700 |
| 2022-09-21 | $13.90 | $22.38 | 7,100 |
| 2022-09-20 | $14.31 | $23.04 | 2,500 |
| 2022-09-19 | $15.50 | $24.96 | 1,400 |
| 2022-09-16 | $15.39 | $24.78 | 7,300 |
| 2022-09-15 | $15.11 | $24.33 | 1,700 |
| 2022-09-14 | $15.00 | $24.15 | 26,000 |
| 2022-09-13 | $15.38 | $24.77 | 100 |
| 2022-09-12 | $16.10 | $25.92 | 47,900 |
| 2022-09-09 | $15.68 | $25.25 | 26,500 |
| 2022-09-08 | $15.01 | $24.17 | 5,600 |
| 2022-09-07 | $15.21 | $24.49 | 800 |
| 2022-09-06 | $15.17 | $24.43 | 600 |
| 2022-09-02 | $15.81 | $25.46 | 500 |
| 2022-09-01 | $15.50 | $24.96 | 6,000 |
| 2022-08-31 | $16.20 | $26.09 | 16,800 |
| 2022-08-30 | $16.18 | $26.05 | 19,100 |
| 2022-08-29 | $16.20 | $26.09 | 2,400 |
| 2022-08-26 | $16.60 | $26.73 | 5,500 |
| 2022-08-25 | $16.13 | $25.97 | 800 |
| 2022-08-24 | $16.34 | $26.31 | 6,100 |
| 2022-08-23 | $16.87 | $27.16 | 600 |
| 2022-08-22 | $17.16 | $27.63 | 1,500 |
| 2022-08-19 | $16.83 | $27.10 | 100 |
| 2022-08-18 | $16.83 | $27.10 | 700 |
| 2022-08-17 | $16.56 | $26.35 | 5,300 |
| 2022-08-16 | $16.93 | $26.94 | 2,200 |
| 2022-08-15 | $16.84 | $26.80 | 3,200 |
| 2022-08-12 | $17.30 | $27.53 | 1,900 |
| 2022-08-11 | $17.47 | $27.80 | 7,000 |
| 2022-08-10 | $19.04 | $30.30 | 6,000 |
| 2022-08-09 | $19.11 | $30.41 | 1,800 |
| 2022-08-08 | $19.87 | $31.62 | 0 |
| 2022-08-05 | $19.87 | $31.62 | 250,300 |
| 2022-08-04 | $20.62 | $32.81 | 1,900 |
| 2022-08-03 | $20.50 | $32.62 | 1,300 |
| 2022-08-02 | $20.88 | $33.22 | 800 |
| 2022-08-01 | $20.75 | $33.02 | 2,100 |
| 2022-07-29 | $20.80 | $33.10 | 0 |
| 2022-07-28 | $20.80 | $33.10 | 900 |
| 2022-07-27 | $21.47 | $34.16 | 2,400 |
| 2022-07-26 | $21.00 | $33.41 | 1,900 |
| 2022-07-25 | $21.50 | $34.21 | 500 |
| 2022-07-22 | $21.50 | $34.21 | 26,000 |
| 2022-07-21 | $20.94 | $33.32 | 11,800 |
| 2022-07-20 | $20.47 | $32.57 | 600 |
| 2022-07-19 | $16.66 | $26.51 | 1,100 |
| 2022-07-18 | $20.83 | $33.14 | 15,280 |
| 2022-07-15 | $26.00 | $41.37 | 400 |
| 2022-07-14 | $24.48 | $38.94 | 1,680 |
| 2022-07-13 | $25.38 | $40.38 | 325,520 |
| 2022-07-12 | $25.76 | $40.99 | 10,240 |
| 2022-07-11 | $26.08 | $41.49 | 1,680 |
| 2022-07-08 | $26.39 | $41.99 | 1,120 |
| 2022-07-07 | $26.48 | $42.13 | 1,680 |
| 2022-07-06 | $25.88 | $41.17 | 2,640 |
| 2022-07-05 | $25.80 | $41.05 | 960 |
| 2022-07-01 | $26.38 | $41.97 | 3,200 |
| 2022-06-30 | $27.01 | $42.98 | 880 |
| 2022-06-29 | $26.26 | $41.79 | 880 |
| 2022-06-28 | $27.49 | $43.74 | 400 |
| 2022-06-27 | $27.49 | $43.74 | 560 |
| 2022-06-24 | $26.38 | $41.97 | 3,120 |
| 2022-06-23 | $26.04 | $41.43 | 5,920 |
| 2022-06-22 | $26.86 | $42.74 | 162,080 |
| 2022-06-21 | $25.92 | $41.25 | 3,920 |
| 2022-06-17 | $25.78 | $41.01 | 320 |
| 2022-06-16 | $25.74 | $40.95 | 5,280 |
| 2022-06-15 | $25.67 | $40.85 | 981,200 |
| 2022-06-14 | $25.94 | $41.27 | 3,520 |
| 2022-06-13 | $26.44 | $42.07 | 9,760 |
| 2022-06-10 | $27.29 | $43.42 | 10,480 |
| 2022-06-09 | $26.89 | $42.78 | 20,000 |
| 2022-06-08 | $27.50 | $43.76 | 42,000 |
| 2022-06-07 | $27.73 | $44.12 | 75,360 |
| 2022-06-06 | $27.50 | $43.76 | 21,920 |
| 2022-06-03 | $26.28 | $41.81 | 160 |
| 2022-06-02 | $26.69 | $42.46 | 0 |
| 2022-06-01 | $26.69 | $42.46 | 960,160 |
| 2022-05-31 | $26.90 | $42.80 | 0 |
| 2022-05-27 | $26.90 | $42.80 | 1,080,400 |
| 2022-05-26 | $27.65 | $44.00 | 655,360 |
| 2022-05-25 | $27.95 | $44.47 | 1,032,080 |
| 2022-05-24 | $27.40 | $43.60 | 1,653,280 |
| 2022-05-23 | $28.56 | $45.45 | 2,064,400 |
| 2022-05-20 | $26.33 | $41.89 | 495,600 |
| 2022-05-19 | $28.05 | $44.63 | 320 |
| 2022-05-18 | $27.00 | $42.62 | 0 |
| 2022-05-17 | $27.00 | $42.62 | 480 |
| 2022-05-16 | $27.25 | $43.01 | 1,520 |
| 2022-05-13 | $26.49 | $41.81 | 3,600 |
| 2022-05-12 | $26.42 | $41.71 | 0 |
| 2022-05-11 | $26.42 | $41.71 | 0 |
| 2022-05-10 | $26.42 | $41.71 | 3,440 |
| 2022-05-09 | $26.04 | $41.10 | 160 |
| 2022-05-06 | $27.08 | $42.74 | 1,200 |
| 2022-05-05 | $27.49 | $43.39 | 240 |
| 2022-05-04 | $27.31 | $43.11 | 400 |
| 2022-05-03 | $27.75 | $43.80 | 160 |
| 2022-05-02 | $27.67 | $43.68 | 0 |
| 2022-04-29 | $27.67 | $43.68 | 240 |
| 2022-04-28 | $27.80 | $43.88 | 880 |
| 2022-04-27 | $28.28 | $44.63 | 1,680 |
| 2022-04-26 | $27.17 | $42.89 | 240 |
| 2022-04-25 | $27.11 | $42.79 | 240 |
| 2022-04-22 | $27.41 | $43.27 | 4,480 |
| 2022-04-21 | $28.34 | $44.73 | 1,120 |
| 2022-04-20 | $27.84 | $43.94 | 160 |
| 2022-04-19 | $28.86 | $45.56 | 2,640 |
| 2022-04-18 | $28.10 | $44.35 | 0 |
| 2022-04-14 | $28.10 | $44.35 | 480 |
| 2022-04-13 | $29.04 | $45.83 | 1,120 |
| 2022-04-12 | $28.44 | $44.89 | 400 |
| 2022-04-11 | $28.44 | $44.89 | 1,440 |
| 2022-04-08 | $29.25 | $46.17 | 320 |
| 2022-04-07 | $27.41 | $43.27 | 160 |
| 2022-04-06 | $27.35 | $43.17 | 13,120 |
| 2022-04-05 | $27.14 | $42.83 | 960 |
| 2022-04-04 | $26.06 | $41.14 | 1,040 |
| 2022-04-01 | $27.92 | $44.08 | 5,360 |
| 2022-03-31 | $27.95 | $44.12 | 0 |
| 2022-03-30 | $27.95 | $44.12 | 800 |
| 2022-03-29 | $26.25 | $41.43 | 3,040 |
| 2022-03-28 | $26.83 | $42.34 | 2,000 |
| 2022-03-25 | $26.00 | $41.04 | 7,200 |
| 2022-03-24 | $25.70 | $40.57 | 400 |
| 2022-03-23 | $26.59 | $41.97 | 5,440 |
| 2022-03-22 | $25.73 | $40.60 | 400 |
| 2022-03-21 | $27.76 | $43.82 | 4,320 |
| 2022-03-18 | $25.45 | $40.17 | 0 |
| 2022-03-17 | $25.45 | $40.17 | 400 |
| 2022-03-16 | $26.86 | $42.40 | 4,960 |
| 2022-03-15 | $26.08 | $41.16 | 348,160 |
| 2022-03-14 | $26.08 | $41.16 | 548,240 |
| 2022-03-11 | $23.92 | $37.76 | 0 |
| 2022-03-10 | $23.92 | $37.76 | 880 |
| 2022-03-09 | $24.65 | $38.91 | 800 |
| 2022-03-08 | $24.38 | $38.47 | 11,680 |
| 2022-03-07 | $24.38 | $38.47 | 160 |
| 2022-03-04 | $24.38 | $38.47 | 240 |
| 2022-03-03 | $24.49 | $38.65 | 3,200 |
| 2022-03-02 | $25.94 | $40.94 | 640 |
| 2022-03-01 | $25.06 | $39.56 | 3,120 |
| 2022-02-28 | $26.75 | $42.22 | 13,520 |
| 2022-02-25 | $25.75 | $40.64 | 6,400 |
| 2022-02-24 | $25.25 | $39.86 | 720 |
| 2022-02-23 | $26.89 | $41.83 | 880 |
| 2022-02-22 | $26.20 | $40.76 | 6,080 |
| 2022-02-18 | $26.30 | $40.91 | 1,040 |
| 2022-02-17 | $26.88 | $41.81 | 1,680 |
| 2022-02-16 | $26.30 | $40.91 | 1,280 |
| 2022-02-15 | $26.30 | $40.91 | 1,360 |
| 2022-02-14 | $26.31 | $40.93 | 400 |
| 2022-02-11 | $27.06 | $42.10 | 400 |
| 2022-02-10 | $26.83 | $41.73 | 0 |
| 2022-02-09 | $26.83 | $41.73 | 0 |
| 2022-02-08 | $26.83 | $41.73 | 80 |
| 2022-02-07 | $27.63 | $42.97 | 0 |
| 2022-02-04 | $27.63 | $42.97 | 0 |
| 2022-02-03 | $27.63 | $42.97 | 240 |
| 2022-02-02 | $27.60 | $42.93 | 1,280 |
| 2022-02-01 | $27.36 | $42.57 | 0 |
| 2022-01-31 | $27.36 | $42.57 | 560 |
| 2022-01-28 | $27.26 | $42.41 | 80 |
| 2022-01-27 | $28.71 | $44.67 | 720 |
| 2022-01-26 | $26.64 | $41.44 | 3,200 |
| 2022-01-25 | $27.45 | $42.70 | 1,520 |
| 2022-01-24 | $26.83 | $41.73 | 1,600 |
| 2022-01-21 | $27.28 | $42.43 | 480 |
| 2022-01-20 | $28.50 | $44.33 | 880 |
| 2022-01-19 | $28.24 | $43.93 | 960 |
| 2022-01-18 | $29.25 | $45.50 | 2,640 |
| 2022-01-14 | $28.63 | $44.53 | 2,240 |
| 2022-01-13 | $28.10 | $43.71 | 0 |
| 2022-01-12 | $28.10 | $43.71 | 320 |
| 2022-01-11 | $27.65 | $43.01 | 2,800 |
| 2022-01-10 | $27.50 | $42.78 | 720 |
| 2022-01-07 | $26.25 | $40.83 | 80 |
| 2022-01-06 | $26.01 | $40.47 | 7,760 |
| 2022-01-05 | $26.69 | $41.52 | 4,400 |
| 2022-01-04 | $26.46 | $41.17 | 1,280 |
| 2022-01-03 | $27.50 | $42.78 | 720 |