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
- 2012-08-03 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 | $16.67 | $18.10 | 300 |
| 2022-12-29 | $17.01 | $18.47 | 300 |
| 2022-12-28 | $16.23 | $17.62 | 34,800 |
| 2022-12-27 | $17.17 | $18.64 | 0 |
| 2022-12-23 | $17.17 | $18.64 | 3,600 |
| 2022-12-22 | $17.08 | $18.55 | 0 |
| 2022-12-21 | $17.08 | $18.55 | 1,200 |
| 2022-12-20 | $17.44 | $18.94 | 2,400 |
| 2022-12-19 | $17.29 | $18.78 | 1,800 |
| 2022-12-16 | $17.82 | $19.34 | 300 |
| 2022-12-15 | $17.48 | $18.98 | 300 |
| 2022-12-14 | $18.42 | $20.00 | 4,200 |
| 2022-12-13 | $18.13 | $19.69 | 3,000 |
| 2022-12-12 | $17.60 | $19.11 | 12,000 |
| 2022-12-09 | $17.83 | $19.36 | 3,300 |
| 2022-12-08 | $17.53 | $19.04 | 2,100 |
| 2022-12-07 | $17.88 | $19.42 | 1,800 |
| 2022-12-06 | $17.45 | $18.95 | 600 |
| 2022-12-05 | $17.78 | $19.31 | 600 |
| 2022-12-02 | $18.53 | $20.12 | 1,500 |
| 2022-12-01 | $18.60 | $20.20 | 900 |
| 2022-11-30 | $18.15 | $19.71 | 1,800 |
| 2022-11-29 | $17.67 | $19.18 | 4,800 |
| 2022-11-28 | $18.20 | $19.76 | 3,000 |
| 2022-11-25 | $18.33 | $19.91 | 900 |
| 2022-11-23 | $18.34 | $19.92 | 0 |
| 2022-11-22 | $18.34 | $19.92 | 16,500 |
| 2022-11-21 | $17.87 | $19.40 | 3,000 |
| 2022-11-18 | $18.33 | $19.91 | 1,200 |
| 2022-11-17 | $18.20 | $19.76 | 600 |
| 2022-11-16 | $18.40 | $19.98 | 300 |
| 2022-11-15 | $18.58 | $20.18 | 4,200 |
| 2022-11-14 | $18.62 | $20.21 | 6,600 |
| 2022-11-11 | $18.50 | $20.09 | 1,200 |
| 2022-11-10 | $17.85 | $19.38 | 600 |
| 2022-11-09 | $16.68 | $18.11 | 900 |
| 2022-11-08 | $16.73 | $18.17 | 5,400 |
| 2022-11-07 | $16.33 | $17.73 | 19,800 |
| 2022-11-04 | $15.52 | $16.85 | 300 |
| 2022-11-03 | $16.00 | $17.37 | 1,200 |
| 2022-11-02 | $16.00 | $17.37 | 300 |
| 2022-11-01 | $16.17 | $17.55 | 600 |
| 2022-10-31 | $16.13 | $17.52 | 5,400 |
| 2022-10-28 | $16.13 | $17.52 | 2,100 |
| 2022-10-27 | $16.18 | $17.57 | 8,100 |
| 2022-10-26 | $16.27 | $17.66 | 3,600 |
| 2022-10-25 | $16.23 | $17.63 | 600 |
| 2022-10-24 | $15.80 | $17.16 | 8,700 |
| 2022-10-21 | $15.33 | $16.65 | 0 |
| 2022-10-20 | $15.33 | $16.65 | 900 |
| 2022-10-19 | $15.43 | $16.75 | 300 |
| 2022-10-18 | $15.42 | $16.75 | 900 |
| 2022-10-17 | $15.42 | $16.75 | 23,100 |
| 2022-10-14 | $16.29 | $17.68 | 18,600 |
| 2022-10-13 | $15.67 | $17.01 | 3,300 |
| 2022-10-12 | $15.42 | $16.74 | 29,100 |
| 2022-10-11 | $15.73 | $17.08 | 900 |
| 2022-10-10 | $15.97 | $17.34 | 3,900 |
| 2022-10-07 | $16.70 | $18.13 | 0 |
| 2022-10-06 | $16.70 | $18.13 | 300 |
| 2022-10-05 | $16.30 | $17.70 | 5,700 |
| 2022-10-04 | $15.56 | $16.89 | 0 |
| 2022-10-03 | $15.56 | $16.89 | 4,200 |
| 2022-09-30 | $14.98 | $16.26 | 300 |
| 2022-09-29 | $15.88 | $17.24 | 0 |
| 2022-09-28 | $15.88 | $17.05 | 4,500 |
| 2022-09-27 | $15.87 | $17.04 | 1,500 |
| 2022-09-26 | $16.20 | $17.40 | 3,600 |
| 2022-09-23 | $16.40 | $17.61 | 3,900 |
| 2022-09-22 | $16.92 | $18.17 | 7,500 |
| 2022-09-21 | $16.66 | $17.90 | 0 |
| 2022-09-20 | $16.66 | $17.90 | 300 |
| 2022-09-19 | $17.53 | $18.82 | 18,000 |
| 2022-09-16 | $17.41 | $18.69 | 2,700 |
| 2022-09-15 | $17.49 | $18.78 | 900 |
| 2022-09-14 | $17.29 | $18.57 | 300 |
| 2022-09-13 | $17.66 | $18.97 | 0 |
| 2022-09-12 | $17.66 | $18.97 | 900 |
| 2022-09-09 | $18.10 | $19.43 | 14,400 |
| 2022-09-08 | $16.93 | $18.19 | 9,600 |
| 2022-09-07 | $17.17 | $18.44 | 9,000 |
| 2022-09-06 | $17.27 | $18.54 | 600 |
| 2022-09-02 | $17.33 | $18.61 | 4,800 |
| 2022-09-01 | $17.46 | $18.75 | 12,600 |
| 2022-08-31 | $17.81 | $19.13 | 300 |
| 2022-08-30 | $17.84 | $19.16 | 5,700 |
| 2022-08-29 | $18.13 | $19.47 | 2,100 |
| 2022-08-26 | $18.28 | $19.63 | 900 |
| 2022-08-25 | $18.36 | $19.72 | 6,000 |
| 2022-08-24 | $18.48 | $19.85 | 5,100 |
| 2022-08-23 | $18.71 | $20.09 | 0 |
| 2022-08-22 | $18.71 | $20.09 | 600 |
| 2022-08-19 | $19.25 | $20.67 | 3,000 |
| 2022-08-18 | $19.60 | $21.05 | 2,100 |
| 2022-08-17 | $19.16 | $20.57 | 300 |
| 2022-08-16 | $19.92 | $21.39 | 3,900 |
| 2022-08-15 | $19.92 | $21.39 | 1,500 |
| 2022-08-12 | $19.91 | $21.38 | 300 |
| 2022-08-11 | $19.30 | $20.73 | 7,800 |
| 2022-08-10 | $19.30 | $20.73 | 2,400 |
| 2022-08-09 | $18.99 | $20.39 | 300 |
| 2022-08-08 | $19.07 | $20.48 | 1,500 |
| 2022-08-05 | $18.81 | $20.20 | 900 |
| 2022-08-04 | $19.24 | $20.66 | 0 |
| 2022-08-03 | $19.24 | $20.66 | 9,300 |
| 2022-08-02 | $19.17 | $20.58 | 300 |
| 2022-08-01 | $20.20 | $21.69 | 300 |
| 2022-07-29 | $19.33 | $20.76 | 0 |
| 2022-07-28 | $19.33 | $20.76 | 12,300 |
| 2022-07-27 | $19.76 | $21.22 | 900 |
| 2022-07-26 | $18.82 | $20.22 | 10,500 |
| 2022-07-25 | $19.40 | $20.84 | 300 |
| 2022-07-22 | $19.58 | $21.03 | 0 |
| 2022-07-21 | $19.58 | $21.03 | 300 |
| 2022-07-20 | $19.00 | $20.40 | 600 |
| 2022-07-19 | $17.92 | $19.24 | 34,200 |
| 2022-07-18 | $17.74 | $19.05 | 1,200 |
| 2022-07-15 | $18.35 | $19.70 | 36,600 |
| 2022-07-14 | $17.95 | $19.28 | 2,100 |
| 2022-07-13 | $17.95 | $19.28 | 9,600 |
| 2022-07-12 | $17.65 | $18.95 | 8,700 |
| 2022-07-11 | $18.38 | $19.74 | 3,600 |
| 2022-07-08 | $18.48 | $19.85 | 600 |
| 2022-07-07 | $18.48 | $19.84 | 3,300 |
| 2022-07-06 | $17.93 | $19.26 | 300 |
| 2022-07-05 | $17.77 | $19.08 | 3,000 |
| 2022-07-01 | $18.08 | $19.42 | 5,700 |
| 2022-06-30 | $18.58 | $19.96 | 3,300 |
| 2022-06-29 | $18.58 | $19.96 | 11,400 |
| 2022-06-28 | $18.81 | $20.20 | 1,200 |
| 2022-06-27 | $19.67 | $21.12 | 3,300 |
| 2022-06-24 | $19.10 | $20.51 | 900 |
| 2022-06-23 | $18.60 | $19.97 | 300 |
| 2022-06-22 | $19.14 | $20.55 | 7,500 |
| 2022-06-21 | $19.09 | $20.50 | 3,600 |
| 2022-06-17 | $19.53 | $20.98 | 4,200 |
| 2022-06-16 | $19.53 | $20.97 | 300 |
| 2022-06-15 | $19.74 | $21.20 | 600 |
| 2022-06-14 | $19.95 | $21.43 | 0 |
| 2022-06-13 | $19.95 | $21.43 | 300 |
| 2022-06-10 | $20.49 | $22.00 | 12,300 |
| 2022-06-09 | $21.20 | $22.76 | 300 |
| 2022-06-08 | $21.59 | $23.19 | 4,800 |
| 2022-06-07 | $21.63 | $23.23 | 300 |
| 2022-06-06 | $21.57 | $23.16 | 300 |
| 2022-06-03 | $21.55 | $23.14 | 900 |
| 2022-06-02 | $21.57 | $23.16 | 1,800 |
| 2022-06-01 | $21.75 | $23.35 | 0 |
| 2022-05-31 | $21.75 | $23.35 | 19,500 |
| 2022-05-27 | $21.05 | $22.60 | 8,400 |
| 2022-05-26 | $20.83 | $22.37 | 3,900 |
| 2022-05-25 | $21.33 | $22.91 | 8,700 |
| 2022-05-24 | $21.33 | $22.91 | 1,800 |
| 2022-05-23 | $21.51 | $23.10 | 2,100 |
| 2022-05-20 | $21.37 | $22.95 | 1,500 |
| 2022-05-19 | $21.00 | $22.55 | 5,400 |
| 2022-05-18 | $21.49 | $23.07 | 600 |
| 2022-05-17 | $21.30 | $22.87 | 5,100 |
| 2022-05-16 | $21.39 | $22.97 | 2,400 |
| 2022-05-13 | $20.78 | $22.31 | 2,100 |
| 2022-05-12 | $20.50 | $22.02 | 1,200 |
| 2022-05-11 | $20.43 | $21.95 | 300 |
| 2022-05-10 | $20.75 | $22.28 | 300 |
| 2022-05-09 | $20.75 | $22.29 | 300 |
| 2022-05-06 | $21.00 | $22.55 | 102,000 |
| 2022-05-05 | $20.81 | $22.35 | 1,800 |
| 2022-05-04 | $21.17 | $22.73 | 600 |
| 2022-05-03 | $20.83 | $22.37 | 300 |
| 2022-05-02 | $19.77 | $21.23 | 0 |
| 2022-04-29 | $19.77 | $21.23 | 4,500 |
| 2022-04-28 | $19.39 | $20.82 | 2,400 |
| 2022-04-27 | $19.89 | $21.36 | 14,700 |
| 2022-04-26 | $19.71 | $21.17 | 300 |
| 2022-04-25 | $20.48 | $21.99 | 300 |
| 2022-04-22 | $20.00 | $21.48 | 600 |
| 2022-04-21 | $20.70 | $22.23 | 300 |
| 2022-04-20 | $19.97 | $21.45 | 0 |
| 2022-04-19 | $19.97 | $21.45 | 4,800 |
| 2022-04-18 | $19.70 | $21.16 | 30,000 |
| 2022-04-14 | $20.33 | $21.84 | 3,000 |
| 2022-04-13 | $20.52 | $22.03 | 2,100 |
| 2022-04-12 | $20.42 | $21.93 | 1,800 |
| 2022-04-11 | $19.79 | $21.25 | 5,400 |
| 2022-04-08 | $20.37 | $21.88 | 9,000 |
| 2022-04-07 | $20.45 | $21.97 | 43,800 |
| 2022-04-06 | $20.81 | $22.35 | 300 |
| 2022-04-05 | $21.17 | $22.74 | 600 |
| 2022-04-04 | $21.61 | $23.21 | 300 |
| 2022-04-01 | $22.04 | $23.67 | 6,300 |
| 2022-03-31 | $22.04 | $23.67 | 8,700 |
| 2022-03-30 | $22.32 | $23.97 | 3,300 |
| 2022-03-29 | $23.20 | $24.73 | 0 |
| 2022-03-28 | $23.20 | $24.73 | 0 |
| 2022-03-25 | $23.20 | $24.73 | 6,600 |
| 2022-03-24 | $22.97 | $24.48 | 20,100 |
| 2022-03-23 | $22.66 | $24.15 | 300 |
| 2022-03-22 | $21.99 | $23.43 | 900 |
| 2022-03-21 | $22.05 | $23.50 | 300 |
| 2022-03-18 | $22.41 | $23.88 | 5,400 |
| 2022-03-17 | $21.76 | $23.19 | 3,600 |
| 2022-03-16 | $21.59 | $23.01 | 3,600 |
| 2022-03-15 | $20.58 | $21.93 | 600 |
| 2022-03-14 | $20.52 | $21.87 | 300 |
| 2022-03-11 | $20.83 | $22.20 | 34,800 |
| 2022-03-10 | $20.78 | $22.14 | 600 |
| 2022-03-09 | $21.22 | $22.61 | 2,700 |
| 2022-03-08 | $20.84 | $22.22 | 12,300 |
| 2022-03-07 | $21.62 | $23.04 | 300 |
| 2022-03-04 | $21.61 | $23.03 | 3,600 |
| 2022-03-03 | $22.28 | $23.75 | 3,600 |
| 2022-03-02 | $22.59 | $24.08 | 1,500 |
| 2022-03-01 | $22.00 | $23.45 | 20,700 |
| 2022-02-28 | $22.50 | $23.98 | 300 |
| 2022-02-25 | $23.06 | $24.58 | 434,100 |
| 2022-02-24 | $21.91 | $23.35 | 14,400 |
| 2022-02-23 | $22.37 | $23.84 | 1,500 |
| 2022-02-22 | $23.27 | $24.80 | 300 |
| 2022-02-18 | $22.67 | $24.16 | 264,900 |
| 2022-02-17 | $23.81 | $25.37 | 300 |
| 2022-02-16 | $23.69 | $25.24 | 12,900 |
| 2022-02-15 | $22.88 | $24.38 | 2,400 |
| 2022-02-14 | $22.90 | $24.41 | 847,800 |
| 2022-02-11 | $23.03 | $24.54 | 9,600 |
| 2022-02-10 | $24.11 | $25.70 | 3,300 |
| 2022-02-09 | $24.73 | $26.35 | 1,500 |
| 2022-02-08 | $23.87 | $25.44 | 5,100 |
| 2022-02-07 | $23.81 | $25.38 | 5,100 |
| 2022-02-04 | $24.60 | $26.22 | 3,000 |
| 2022-02-03 | $24.73 | $26.36 | 3,300 |
| 2022-02-02 | $25.40 | $27.07 | 14,400 |
| 2022-02-01 | $26.58 | $28.33 | 78,600 |
| 2022-01-31 | $24.97 | $26.61 | 28,800 |
| 2022-01-28 | $23.82 | $25.38 | 5,100 |
| 2022-01-27 | $23.72 | $25.28 | 6,900 |
| 2022-01-26 | $24.61 | $26.23 | 11,400 |
| 2022-01-25 | $24.90 | $26.54 | 4,800 |
| 2022-01-24 | $25.03 | $26.68 | 12,600 |
| 2022-01-21 | $25.27 | $26.93 | 4,500 |
| 2022-01-20 | $25.33 | $27.00 | 12,600 |
| 2022-01-19 | $25.39 | $27.06 | 3,000 |
| 2022-01-18 | $26.40 | $28.14 | 12,600 |
| 2022-01-14 | $26.67 | $28.42 | 35,100 |
| 2022-01-13 | $27.20 | $28.99 | 22,200 |
| 2022-01-12 | $27.11 | $28.89 | 659,100 |
| 2022-01-11 | $26.32 | $28.05 | 2,100 |
| 2022-01-10 | $26.58 | $28.33 | 15,300 |
| 2022-01-07 | $26.68 | $28.44 | 6,900 |
| 2022-01-06 | $26.89 | $28.66 | 11,400 |
| 2022-01-05 | $27.37 | $29.17 | 2,400 |
| 2022-01-04 | $27.00 | $28.78 | 4,800 |
| 2022-01-03 | $26.75 | $28.51 | 21,900 |