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
- 1980-03-28 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 | $12.38 | $14.65 | 169,200 |
| 2022-12-29 | $12.39 | $14.66 | 146,400 |
| 2022-12-28 | $12.01 | $14.21 | 182,400 |
| 2022-12-27 | $12.20 | $14.43 | 202,000 |
| 2022-12-23 | $12.34 | $14.60 | 81,200 |
| 2022-12-22 | $12.30 | $14.55 | 224,400 |
| 2022-12-21 | $12.44 | $14.72 | 95,600 |
| 2022-12-20 | $12.66 | $14.97 | 211,200 |
| 2022-12-19 | $12.39 | $14.65 | 265,600 |
| 2022-12-16 | $12.46 | $14.74 | 108,800 |
| 2022-12-15 | $12.48 | $14.77 | 138,000 |
| 2022-12-14 | $12.73 | $15.06 | 221,600 |
| 2022-12-13 | $12.75 | $15.08 | 200,400 |
| 2022-12-12 | $12.57 | $14.87 | 208,800 |
| 2022-12-09 | $12.72 | $15.04 | 234,800 |
| 2022-12-08 | $12.56 | $14.86 | 234,000 |
| 2022-12-07 | $12.50 | $14.78 | 119,200 |
| 2022-12-06 | $12.57 | $14.87 | 178,400 |
| 2022-12-05 | $12.61 | $14.92 | 362,400 |
| 2022-12-02 | $12.85 | $15.20 | 251,600 |
| 2022-12-01 | $12.86 | $15.22 | 145,600 |
| 2022-11-30 | $12.70 | $15.02 | 273,600 |
| 2022-11-29 | $12.53 | $14.82 | 348,000 |
| 2022-11-28 | $12.62 | $14.92 | 191,600 |
| 2022-11-25 | $12.72 | $15.05 | 269,600 |
| 2022-11-23 | $12.75 | $15.09 | 138,800 |
| 2022-11-22 | $12.59 | $14.89 | 231,200 |
| 2022-11-21 | $12.36 | $14.62 | 359,200 |
| 2022-11-18 | $12.31 | $14.56 | 138,000 |
| 2022-11-17 | $12.21 | $14.44 | 247,600 |
| 2022-11-16 | $12.22 | $14.45 | 221,200 |
| 2022-11-15 | $12.23 | $14.47 | 298,000 |
| 2022-11-14 | $12.09 | $14.30 | 354,400 |
| 2022-11-11 | $12.28 | $14.53 | 178,400 |
| 2022-11-10 | $12.17 | $14.40 | 339,200 |
| 2022-11-09 | $11.50 | $13.61 | 274,800 |
| 2022-11-08 | $11.68 | $13.81 | 648,000 |
| 2022-11-07 | $11.49 | $13.59 | 311,600 |
| 2022-11-04 | $11.38 | $13.47 | 248,000 |
| 2022-11-03 | $11.34 | $13.41 | 264,800 |
| 2022-11-02 | $11.35 | $13.43 | 273,600 |
| 2022-11-01 | $11.52 | $13.63 | 677,200 |
| 2022-10-31 | $11.82 | $13.99 | 290,000 |
| 2022-10-28 | $12.43 | $14.70 | 166,800 |
| 2022-10-27 | $12.35 | $14.61 | 363,600 |
| 2022-10-26 | $12.57 | $14.87 | 226,000 |
| 2022-10-25 | $12.64 | $14.95 | 513,600 |
| 2022-10-24 | $12.42 | $14.69 | 370,400 |
| 2022-10-21 | $12.47 | $14.75 | 296,400 |
| 2022-10-20 | $12.17 | $14.40 | 379,200 |
| 2022-10-19 | $12.28 | $14.53 | 189,200 |
| 2022-10-18 | $12.43 | $14.70 | 340,400 |
| 2022-10-17 | $12.51 | $14.79 | 270,400 |
| 2022-10-14 | $12.29 | $14.54 | 257,600 |
| 2022-10-13 | $12.54 | $14.84 | 329,600 |
| 2022-10-12 | $12.32 | $14.57 | 198,000 |
| 2022-10-11 | $12.55 | $14.85 | 312,400 |
| 2022-10-10 | $12.79 | $15.13 | 228,000 |
| 2022-10-07 | $12.85 | $15.20 | 151,600 |
| 2022-10-06 | $13.06 | $15.45 | 148,400 |
| 2022-10-05 | $13.01 | $15.39 | 205,600 |
| 2022-10-04 | $13.10 | $15.50 | 361,600 |
| 2022-10-03 | $12.99 | $15.37 | 236,400 |
| 2022-09-30 | $12.59 | $14.89 | 202,800 |
| 2022-09-29 | $12.83 | $15.18 | 350,000 |
| 2022-09-28 | $13.24 | $15.66 | 92,400 |
| 2022-09-27 | $13.12 | $15.52 | 270,800 |
| 2022-09-26 | $13.37 | $15.81 | 146,000 |
| 2022-09-23 | $13.47 | $15.94 | 89,200 |
| 2022-09-22 | $13.77 | $16.29 | 110,800 |
| 2022-09-21 | $13.62 | $16.12 | 49,600 |
| 2022-09-20 | $14.05 | $16.63 | 177,600 |
| 2022-09-19 | $14.00 | $16.56 | 116,800 |
| 2022-09-16 | $13.95 | $16.50 | 78,000 |
| 2022-09-15 | $13.93 | $16.48 | 116,400 |
| 2022-09-14 | $14.02 | $16.59 | 54,800 |
| 2022-09-13 | $13.81 | $16.34 | 94,000 |
| 2022-09-12 | $14.22 | $16.82 | 182,400 |
| 2022-09-09 | $14.06 | $16.64 | 116,000 |
| 2022-09-08 | $13.71 | $16.22 | 121,200 |
| 2022-09-07 | $13.55 | $16.02 | 188,400 |
| 2022-09-06 | $13.46 | $15.92 | 84,800 |
| 2022-09-02 | $13.57 | $16.05 | 92,000 |
| 2022-09-01 | $13.70 | $16.20 | 91,200 |
| 2022-08-31 | $13.94 | $16.50 | 58,800 |
| 2022-08-30 | $13.74 | $16.25 | 118,000 |
| 2022-08-29 | $13.75 | $16.27 | 144,800 |
| 2022-08-26 | $14.06 | $16.63 | 188,000 |
| 2022-08-25 | $14.10 | $16.68 | 634,800 |
| 2022-08-24 | $14.03 | $16.60 | 85,200 |
| 2022-08-23 | $14.04 | $16.61 | 52,400 |
| 2022-08-22 | $14.01 | $16.57 | 85,600 |
| 2022-08-19 | $14.26 | $16.86 | 247,600 |
| 2022-08-18 | $14.34 | $16.97 | 141,600 |
| 2022-08-17 | $14.20 | $16.79 | 90,400 |
| 2022-08-16 | $14.32 | $16.94 | 166,400 |
| 2022-08-15 | $14.49 | $17.15 | 142,400 |
| 2022-08-12 | $14.32 | $16.94 | 117,600 |
| 2022-08-11 | $14.03 | $16.60 | 94,400 |
| 2022-08-10 | $14.06 | $16.63 | 74,000 |
| 2022-08-09 | $13.75 | $16.26 | 164,400 |
| 2022-08-08 | $13.79 | $16.31 | 158,400 |
| 2022-08-05 | $13.85 | $16.38 | 72,000 |
| 2022-08-04 | $14.13 | $16.72 | 22,400 |
| 2022-08-03 | $13.94 | $16.50 | 38,400 |
| 2022-08-02 | $13.91 | $16.45 | 120,400 |
| 2022-08-01 | $14.06 | $16.63 | 199,600 |
| 2022-07-29 | $13.87 | $16.40 | 90,400 |
| 2022-07-28 | $13.80 | $16.33 | 159,200 |
| 2022-07-27 | $13.69 | $16.20 | 59,600 |
| 2022-07-26 | $13.43 | $15.89 | 53,200 |
| 2022-07-25 | $13.67 | $16.17 | 86,000 |
| 2022-07-22 | $13.73 | $16.24 | 76,000 |
| 2022-07-21 | $13.57 | $16.05 | 81,600 |
| 2022-07-20 | $13.23 | $15.65 | 267,600 |
| 2022-07-19 | $13.05 | $15.44 | 219,200 |
| 2022-07-18 | $13.02 | $15.40 | 216,400 |
| 2022-07-15 | $12.90 | $15.26 | 240,800 |
| 2022-07-14 | $12.86 | $15.22 | 134,000 |
| 2022-07-13 | $12.90 | $15.26 | 161,600 |
| 2022-07-12 | $12.88 | $15.24 | 214,000 |
| 2022-07-11 | $12.77 | $15.10 | 237,600 |
| 2022-07-08 | $12.91 | $15.27 | 184,800 |
| 2022-07-07 | $12.90 | $15.26 | 212,400 |
| 2022-07-06 | $12.92 | $15.29 | 246,400 |
| 2022-07-05 | $12.98 | $15.36 | 194,000 |
| 2022-07-01 | $13.18 | $15.59 | 84,800 |
| 2022-06-30 | $13.38 | $15.83 | 192,400 |
| 2022-06-29 | $13.42 | $15.87 | 124,000 |
| 2022-06-28 | $13.51 | $15.98 | 172,800 |
| 2022-06-27 | $13.62 | $16.11 | 111,200 |
| 2022-06-24 | $13.65 | $16.15 | 120,800 |
| 2022-06-23 | $13.37 | $15.82 | 135,600 |
| 2022-06-22 | $13.34 | $15.78 | 185,200 |
| 2022-06-21 | $13.44 | $15.90 | 175,600 |
| 2022-06-17 | $13.31 | $15.75 | 97,200 |
| 2022-06-16 | $13.40 | $15.86 | 139,600 |
| 2022-06-15 | $13.50 | $15.97 | 143,600 |
| 2022-06-14 | $13.28 | $15.71 | 165,200 |
| 2022-06-13 | $13.32 | $15.76 | 195,200 |
| 2022-06-10 | $13.74 | $16.26 | 70,000 |
| 2022-06-09 | $13.96 | $16.51 | 52,800 |
| 2022-06-08 | $14.18 | $16.78 | 60,800 |
| 2022-06-07 | $14.43 | $17.07 | 63,600 |
| 2022-06-06 | $14.29 | $16.90 | 105,200 |
| 2022-06-03 | $14.30 | $16.92 | 170,400 |
| 2022-06-02 | $14.40 | $17.04 | 182,000 |
| 2022-06-01 | $14.12 | $16.70 | 72,000 |
| 2022-05-31 | $14.18 | $16.77 | 145,600 |
| 2022-05-27 | $14.47 | $17.12 | 41,200 |
| 2022-05-26 | $14.32 | $16.94 | 134,800 |
| 2022-05-25 | $14.22 | $16.83 | 129,200 |
| 2022-05-24 | $14.16 | $16.76 | 85,200 |
| 2022-05-23 | $14.02 | $16.58 | 59,600 |
| 2022-05-20 | $13.79 | $16.32 | 69,200 |
| 2022-05-19 | $13.66 | $16.15 | 180,400 |
| 2022-05-18 | $13.41 | $15.87 | 190,400 |
| 2022-05-17 | $13.74 | $16.25 | 95,600 |
| 2022-05-16 | $13.66 | $16.16 | 91,600 |
| 2022-05-13 | $13.58 | $16.06 | 61,600 |
| 2022-05-12 | $13.34 | $15.79 | 172,400 |
| 2022-05-11 | $13.07 | $15.47 | 72,400 |
| 2022-05-10 | $13.28 | $15.71 | 256,400 |
| 2022-05-09 | $12.92 | $15.28 | 196,400 |
| 2022-05-06 | $13.15 | $15.56 | 170,400 |
| 2022-05-05 | $12.92 | $15.29 | 149,600 |
| 2022-05-04 | $13.20 | $15.61 | 146,000 |
| 2022-05-03 | $13.03 | $15.41 | 179,600 |
| 2022-05-02 | $12.95 | $15.32 | 284,400 |
| 2022-04-29 | $13.47 | $15.94 | 109,600 |
| 2022-04-28 | $12.82 | $15.17 | 202,000 |
| 2022-04-27 | $13.08 | $15.47 | 154,800 |
| 2022-04-26 | $13.00 | $15.38 | 176,400 |
| 2022-04-25 | $13.35 | $15.79 | 246,800 |
| 2022-04-22 | $13.20 | $15.62 | 79,600 |
| 2022-04-21 | $13.36 | $15.80 | 123,600 |
| 2022-04-20 | $13.34 | $15.79 | 193,600 |
| 2022-04-19 | $13.22 | $15.64 | 459,600 |
| 2022-04-18 | $13.10 | $15.50 | 164,400 |
| 2022-04-14 | $13.25 | $15.68 | 84,400 |
| 2022-04-13 | $13.30 | $15.73 | 116,400 |
| 2022-04-12 | $13.08 | $15.47 | 149,200 |
| 2022-04-11 | $13.19 | $15.60 | 103,200 |
| 2022-04-08 | $13.34 | $15.78 | 90,000 |
| 2022-04-07 | $13.35 | $15.80 | 159,600 |
| 2022-04-06 | $13.48 | $15.94 | 96,800 |
| 2022-04-05 | $13.70 | $16.21 | 105,600 |
| 2022-04-04 | $14.07 | $16.65 | 122,800 |
| 2022-04-01 | $14.06 | $16.63 | 45,600 |
| 2022-03-31 | $13.99 | $16.55 | 100,400 |
| 2022-03-30 | $14.09 | $16.67 | 34,800 |
| 2022-03-29 | $14.24 | $16.84 | 101,600 |
| 2022-03-28 | $14.20 | $16.80 | 73,200 |
| 2022-03-25 | $14.39 | $17.02 | 66,800 |
| 2022-03-24 | $14.26 | $16.87 | 24,000 |
| 2022-03-23 | $14.09 | $16.66 | 340,800 |
| 2022-03-22 | $14.12 | $16.70 | 636,400 |
| 2022-03-21 | $14.03 | $16.60 | 70,800 |
| 2022-03-18 | $14.04 | $16.61 | 72,400 |
| 2022-03-17 | $13.79 | $16.31 | 110,400 |
| 2022-03-16 | $13.82 | $16.35 | 126,800 |
| 2022-03-15 | $13.55 | $16.03 | 474,400 |
| 2022-03-14 | $13.37 | $15.82 | 176,000 |
| 2022-03-11 | $13.32 | $15.76 | 98,400 |
| 2022-03-10 | $13.43 | $15.88 | 98,400 |
| 2022-03-09 | $13.46 | $15.93 | 90,400 |
| 2022-03-08 | $13.16 | $15.57 | 228,000 |
| 2022-03-07 | $13.27 | $15.70 | 159,200 |
| 2022-03-04 | $13.89 | $16.44 | 86,000 |
| 2022-03-03 | $13.97 | $16.53 | 104,400 |
| 2022-03-02 | $14.07 | $16.65 | 78,000 |
| 2022-03-01 | $14.25 | $16.86 | 149,200 |
| 2022-02-28 | $14.53 | $17.19 | 290,000 |
| 2022-02-25 | $14.51 | $17.16 | 109,200 |
| 2022-02-24 | $14.26 | $16.86 | 104,000 |
| 2022-02-23 | $14.41 | $17.05 | 77,600 |
| 2022-02-22 | $14.64 | $17.32 | 79,600 |
| 2022-02-18 | $14.82 | $17.53 | 38,400 |
| 2022-02-17 | $14.75 | $17.45 | 40,800 |
| 2022-02-16 | $14.76 | $17.47 | 55,200 |
| 2022-02-15 | $14.68 | $17.37 | 94,400 |
| 2022-02-14 | $14.49 | $17.14 | 93,600 |
| 2022-02-11 | $14.66 | $17.34 | 43,600 |
| 2022-02-10 | $14.80 | $17.51 | 44,400 |
| 2022-02-09 | $15.13 | $17.90 | 54,400 |
| 2022-02-08 | $14.86 | $17.57 | 67,600 |
| 2022-02-07 | $14.92 | $17.65 | 59,600 |
| 2022-02-04 | $14.88 | $17.61 | 71,600 |
| 2022-02-03 | $14.97 | $17.71 | 32,800 |
| 2022-02-02 | $15.21 | $17.99 | 45,200 |
| 2022-02-01 | $14.99 | $17.74 | 203,200 |
| 2022-01-31 | $15.60 | $18.45 | 129,600 |
| 2022-01-28 | $14.98 | $17.72 | 207,200 |
| 2022-01-27 | $14.81 | $17.52 | 236,400 |
| 2022-01-26 | $14.81 | $17.52 | 61,200 |
| 2022-01-25 | $15.19 | $17.97 | 145,600 |
| 2022-01-24 | $14.94 | $17.67 | 184,400 |
| 2022-01-21 | $14.79 | $17.50 | 46,000 |
| 2022-01-20 | $14.84 | $17.55 | 68,800 |
| 2022-01-19 | $15.17 | $17.94 | 56,400 |
| 2022-01-18 | $15.28 | $18.07 | 66,800 |
| 2022-01-14 | $15.77 | $18.65 | 31,600 |
| 2022-01-13 | $15.94 | $18.86 | 31,200 |
| 2022-01-12 | $15.83 | $18.73 | 25,600 |
| 2022-01-11 | $15.72 | $18.60 | 63,600 |
| 2022-01-10 | $15.44 | $18.27 | 108,000 |
| 2022-01-07 | $15.53 | $18.38 | 59,200 |
| 2022-01-06 | $15.55 | $18.39 | 73,600 |
| 2022-01-05 | $15.65 | $18.52 | 52,400 |
| 2022-01-04 | $15.63 | $18.49 | 91,200 |
| 2022-01-03 | $15.67 | $18.54 | 94,800 |