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
- 2021-02-09 to 2026-08-28
- 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 | $14.94 | $15.34 | 7,999 |
| 2022-12-29 | $14.05 | $14.43 | 2,987 |
| 2022-12-28 | $14.95 | $15.35 | 3,151 |
| 2022-12-27 | $14.25 | $14.63 | 8,770 |
| 2022-12-23 | $14.18 | $14.56 | 5,894 |
| 2022-12-22 | $14.38 | $14.77 | 3,134 |
| 2022-12-21 | $13.87 | $14.25 | 7,094 |
| 2022-12-20 | $13.54 | $13.91 | 5,055 |
| 2022-12-19 | $14.05 | $14.42 | 16,550 |
| 2022-12-16 | $14.20 | $14.58 | 8,065 |
| 2022-12-15 | $14.25 | $14.63 | 14,493 |
| 2022-12-14 | $14.22 | $14.61 | 23,847 |
| 2022-12-13 | $13.91 | $14.28 | 11,663 |
| 2022-12-12 | $13.81 | $14.18 | 24,454 |
| 2022-12-09 | $14.25 | $14.63 | 12,172 |
| 2022-12-08 | $14.13 | $14.51 | 7,080 |
| 2022-12-07 | $13.36 | $13.72 | 17,703 |
| 2022-12-06 | $13.63 | $14.00 | 12,517 |
| 2022-12-05 | $13.80 | $14.17 | 19,956 |
| 2022-12-02 | $14.01 | $14.39 | 11,937 |
| 2022-12-01 | $13.56 | $13.92 | 8,020 |
| 2022-11-30 | $13.70 | $13.98 | 4,847 |
| 2022-11-29 | $13.89 | $14.17 | 7,598 |
| 2022-11-28 | $13.04 | $13.30 | 16,631 |
| 2022-11-25 | $13.70 | $13.98 | 4,554 |
| 2022-11-23 | $13.27 | $13.54 | 5,923 |
| 2022-11-22 | $12.80 | $13.06 | 3,872 |
| 2022-11-21 | $13.01 | $13.27 | 6,805 |
| 2022-11-18 | $13.25 | $13.52 | 4,646 |
| 2022-11-17 | $13.91 | $14.19 | 22,659 |
| 2022-11-16 | $14.26 | $14.55 | 79,501 |
| 2022-11-15 | $13.87 | $14.15 | 1,958 |
| 2022-11-14 | $13.04 | $13.30 | 56,307 |
| 2022-11-11 | $12.80 | $13.06 | 7,757 |
| 2022-11-10 | $12.27 | $12.52 | 2,953 |
| 2022-11-09 | $11.79 | $12.03 | 4,575 |
| 2022-11-08 | $12.03 | $12.27 | 66,525 |
| 2022-11-07 | $12.47 | $12.72 | 15,370 |
| 2022-11-04 | $12.17 | $12.42 | 3,858 |
| 2022-11-03 | $11.07 | $11.29 | 94,505 |
| 2022-11-02 | $11.72 | $11.96 | 82,068 |
| 2022-11-01 | $11.92 | $12.16 | 3,413 |
| 2022-10-31 | $10.87 | $11.09 | 11,717 |
| 2022-10-28 | $10.51 | $10.72 | 10,079 |
| 2022-10-27 | $11.24 | $11.47 | 124,532 |
| 2022-10-26 | $11.52 | $11.75 | 53,222 |
| 2022-10-25 | $11.41 | $11.64 | 5,653 |
| 2022-10-24 | $11.26 | $11.49 | 270,731 |
| 2022-10-21 | $11.92 | $12.16 | 241,644 |
| 2022-10-20 | $12.88 | $13.14 | 105,595 |
| 2022-10-19 | $13.37 | $13.64 | 5,531 |
| 2022-10-18 | $13.90 | $14.18 | 91,939 |
| 2022-10-17 | $14.24 | $14.53 | 67,285 |
| 2022-10-14 | $13.83 | $14.11 | 4,762 |
| 2022-10-13 | $13.86 | $14.14 | 4,134 |
| 2022-10-12 | $14.23 | $14.52 | 3,703 |
| 2022-10-11 | $14.57 | $14.87 | 5,174 |
| 2022-10-10 | $15.05 | $15.36 | 4,951 |
| 2022-10-07 | $15.25 | $15.56 | 9,468 |
| 2022-10-06 | $15.72 | $16.04 | 6,504 |
| 2022-10-05 | $15.85 | $16.17 | 4,778 |
| 2022-10-04 | $15.57 | $15.89 | 2,884 |
| 2022-10-03 | $15.04 | $15.35 | 6,257 |
| 2022-09-30 | $15.19 | $15.50 | 91,208 |
| 2022-09-29 | $14.77 | $15.07 | 5,383 |
| 2022-09-28 | $15.37 | $15.68 | 3,852 |
| 2022-09-27 | $15.36 | $15.67 | 4,572 |
| 2022-09-26 | $15.71 | $16.03 | 8,411 |
| 2022-09-23 | $15.34 | $15.65 | 7,576 |
| 2022-09-22 | $15.70 | $16.02 | 1,990 |
| 2022-09-21 | $15.90 | $16.22 | 3,946 |
| 2022-09-20 | $16.58 | $16.92 | 5,175 |
| 2022-09-19 | $16.21 | $16.53 | 4,157 |
| 2022-09-16 | $16.47 | $16.80 | 8,312 |
| 2022-09-15 | $16.78 | $17.12 | 5,393 |
| 2022-09-14 | $17.00 | $17.34 | 6,955 |
| 2022-09-13 | $17.37 | $17.72 | 2,120 |
| 2022-09-12 | $17.66 | $18.02 | 2,248 |
| 2022-09-09 | $17.83 | $18.19 | 3,928 |
| 2022-09-08 | $16.70 | $17.04 | 5,208 |
| 2022-09-07 | $17.17 | $17.52 | 943 |
| 2022-09-06 | $17.46 | $17.81 | 7,763 |
| 2022-09-02 | $17.99 | $18.35 | 2,218 |
| 2022-09-01 | $17.57 | $17.93 | 2,723 |
| 2022-08-31 | $17.67 | $18.03 | 1,922 |
| 2022-08-30 | $17.16 | $17.43 | 4,826 |
| 2022-08-29 | $17.75 | $18.03 | 5,416 |
| 2022-08-26 | $18.13 | $18.42 | 3,896 |
| 2022-08-25 | $18.23 | $18.52 | 1,823 |
| 2022-08-24 | $17.26 | $17.54 | 5,503 |
| 2022-08-23 | $17.11 | $17.38 | 839 |
| 2022-08-22 | $17.16 | $17.43 | 4,568 |
| 2022-08-19 | $16.69 | $16.96 | 5,700 |
| 2022-08-18 | $17.26 | $17.54 | 11,441 |
| 2022-08-17 | $18.41 | $18.70 | 1,017 |
| 2022-08-16 | $18.44 | $18.74 | 1,070 |
| 2022-08-15 | $18.45 | $18.75 | 6,403 |
| 2022-08-12 | $18.21 | $18.50 | 1,754 |
| 2022-08-11 | $18.50 | $18.80 | 4,393 |
| 2022-08-10 | $17.48 | $17.76 | 2,483 |
| 2022-08-09 | $17.56 | $17.84 | 1,723 |
| 2022-08-08 | $17.75 | $18.03 | 6,117 |
| 2022-08-05 | $17.11 | $17.38 | 7,763 |
| 2022-08-04 | $17.86 | $18.15 | 4,007 |
| 2022-08-03 | $18.11 | $18.40 | 113,078 |
| 2022-08-02 | $17.48 | $17.76 | 387,077 |
| 2022-08-01 | $17.65 | $17.93 | 11,369 |
| 2022-07-29 | $17.89 | $18.18 | 5,633 |
| 2022-07-28 | $18.67 | $18.97 | 4,307 |
| 2022-07-27 | $19.38 | $19.69 | 3,722 |
| 2022-07-26 | $18.81 | $19.11 | 2,795 |
| 2022-07-25 | $19.57 | $19.88 | 6,861 |
| 2022-07-22 | $18.97 | $19.27 | 3,743 |
| 2022-07-21 | $19.35 | $19.66 | 1,488 |
| 2022-07-20 | $18.71 | $19.01 | 4,789 |
| 2022-07-19 | $17.74 | $18.02 | 5,307 |
| 2022-07-18 | $17.90 | $18.19 | 3,243 |
| 2022-07-15 | $17.02 | $17.29 | 7,880 |
| 2022-07-14 | $17.43 | $17.71 | 1,216 |
| 2022-07-13 | $17.86 | $18.15 | 3,913 |
| 2022-07-12 | $17.44 | $17.72 | 3,444 |
| 2022-07-11 | $17.22 | $17.50 | 4,798 |
| 2022-07-08 | $17.80 | $18.08 | 8,467 |
| 2022-07-07 | $17.52 | $17.80 | 1,349 |
| 2022-07-06 | $17.78 | $18.06 | 5,699 |
| 2022-07-05 | $17.95 | $18.24 | 9,637 |
| 2022-07-01 | $18.41 | $18.70 | 6,930 |
| 2022-06-30 | $18.39 | $18.68 | 3,353 |
| 2022-06-29 | $18.21 | $18.50 | 5,100 |
| 2022-06-28 | $18.90 | $19.20 | 5,143 |
| 2022-06-27 | $19.30 | $19.61 | 12,712 |
| 2022-06-24 | $18.72 | $19.02 | 365,219 |
| 2022-06-23 | $18.00 | $18.29 | 163,233 |
| 2022-06-22 | $18.45 | $18.75 | 82,402 |
| 2022-06-21 | $18.00 | $18.29 | 74,324 |
| 2022-06-17 | $18.67 | $18.96 | 155,905 |
| 2022-06-16 | $19.00 | $19.30 | 234,320 |
| 2022-06-15 | $20.19 | $20.51 | 7,088 |
| 2022-06-14 | $20.45 | $20.78 | 15,386 |
| 2022-06-13 | $20.00 | $20.32 | 9,999 |
| 2022-06-10 | $21.26 | $21.60 | 2,978 |
| 2022-06-09 | $21.40 | $21.74 | 2,647 |
| 2022-06-08 | $21.50 | $21.84 | 1,935 |
| 2022-06-07 | $20.42 | $20.75 | 2,683 |
| 2022-06-06 | $20.54 | $20.80 | 6,646 |
| 2022-06-03 | $20.33 | $20.59 | 3,725 |
| 2022-06-02 | $20.68 | $20.94 | 9,463 |
| 2022-06-01 | $20.68 | $20.95 | 2,641 |
| 2022-05-31 | $21.16 | $21.43 | 7,292 |
| 2022-05-27 | $20.87 | $21.14 | 2,754 |
| 2022-05-26 | $20.43 | $20.69 | 5,369 |
| 2022-05-25 | $19.00 | $19.24 | 3,693 |
| 2022-05-24 | $19.00 | $19.24 | 9,936 |
| 2022-05-23 | $18.90 | $19.14 | 3,496 |
| 2022-05-20 | $19.02 | $19.26 | 6,941 |
| 2022-05-19 | $19.07 | $19.31 | 3,448 |
| 2022-05-18 | $18.60 | $18.84 | 3,693 |
| 2022-05-17 | $18.58 | $18.82 | 4,288 |
| 2022-05-16 | $18.30 | $18.53 | 10,466 |
| 2022-05-13 | $17.87 | $18.10 | 11,867 |
| 2022-05-12 | $17.23 | $17.45 | 5,153 |
| 2022-05-11 | $17.45 | $17.67 | 4,161 |
| 2022-05-10 | $17.58 | $17.81 | 3,747 |
| 2022-05-09 | $16.86 | $17.08 | 6,453 |
| 2022-05-06 | $17.72 | $17.95 | 3,592 |
| 2022-05-05 | $17.85 | $18.08 | 4,460 |
| 2022-05-04 | $18.38 | $18.62 | 1,882 |
| 2022-05-03 | $19.08 | $19.32 | 2,902 |
| 2022-05-02 | $18.51 | $18.75 | 7,756 |
| 2022-04-29 | $18.96 | $19.20 | 1,755 |
| 2022-04-28 | $17.63 | $17.86 | 3,125 |
| 2022-04-27 | $17.46 | $17.68 | 4,225 |
| 2022-04-26 | $17.47 | $17.69 | 2,649 |
| 2022-04-25 | $17.63 | $17.86 | 11,271 |
| 2022-04-22 | $17.25 | $17.47 | 6,848 |
| 2022-04-21 | $17.20 | $17.42 | 2,575 |
| 2022-04-20 | $17.68 | $17.91 | 5,604 |
| 2022-04-19 | $18.48 | $18.72 | 3,350 |
| 2022-04-18 | $19.00 | $19.24 | 6,755 |
| 2022-04-14 | $18.92 | $19.17 | 8,269 |
| 2022-04-13 | $19.01 | $19.25 | 3,709 |
| 2022-04-12 | $18.81 | $19.05 | 1,329 |
| 2022-04-11 | $19.02 | $19.26 | 5,511 |
| 2022-04-08 | $18.13 | $18.36 | 1,764 |
| 2022-04-07 | $18.74 | $18.98 | 2,695 |
| 2022-04-06 | $18.70 | $18.94 | 2,708 |
| 2022-04-05 | $19.33 | $19.58 | 6,720 |
| 2022-04-04 | $19.82 | $20.07 | 825 |
| 2022-04-01 | $19.28 | $19.52 | 3,988 |
| 2022-03-31 | $18.11 | $18.34 | 1,233 |
| 2022-03-30 | $18.20 | $18.43 | 2,272 |
| 2022-03-29 | $18.87 | $19.11 | 1,012 |
| 2022-03-28 | $18.72 | $18.96 | 10,495 |
| 2022-03-25 | $18.95 | $19.19 | 9,229 |
| 2022-03-24 | $18.28 | $18.51 | 5,346 |
| 2022-03-23 | $19.32 | $19.57 | 8,602 |
| 2022-03-22 | $19.08 | $19.32 | 9,810 |
| 2022-03-21 | $17.83 | $18.06 | 3,975 |
| 2022-03-18 | $18.24 | $18.47 | 2,505 |
| 2022-03-17 | $16.83 | $17.05 | 12,622 |
| 2022-03-16 | $18.28 | $18.51 | 99,865 |
| 2022-03-15 | $14.40 | $14.58 | 10,919 |
| 2022-03-14 | $15.68 | $15.88 | 11,635 |
| 2022-03-11 | $16.97 | $17.19 | 6,427 |
| 2022-03-10 | $17.29 | $17.51 | 11,964 |
| 2022-03-09 | $17.06 | $17.20 | 5,097 |
| 2022-03-08 | $16.71 | $16.84 | 9,869 |
| 2022-03-07 | $16.80 | $16.93 | 3,897 |
| 2022-03-04 | $16.56 | $16.69 | 14,751 |
| 2022-03-03 | $17.80 | $17.94 | 2,234 |
| 2022-03-02 | $19.02 | $19.17 | 53,179 |
| 2022-03-01 | $18.69 | $18.84 | 6,164 |
| 2022-02-28 | $18.90 | $19.05 | 91,996 |
| 2022-02-25 | $19.97 | $20.13 | 32,118 |
| 2022-02-24 | $18.58 | $18.73 | 7,630 |
| 2022-02-23 | $18.33 | $18.48 | 143,676 |
| 2022-02-22 | $18.27 | $18.42 | 4,860 |
| 2022-02-18 | $19.31 | $19.46 | 1,225 |
| 2022-02-17 | $20.55 | $20.71 | 2,500 |
| 2022-02-16 | $20.31 | $20.47 | 78,363 |
| 2022-02-15 | $19.51 | $19.67 | 1,434 |
| 2022-02-14 | $19.63 | $19.78 | 32,281 |
| 2022-02-11 | $19.68 | $19.84 | 41,872 |
| 2022-02-10 | $21.22 | $21.39 | 1,266 |
| 2022-02-09 | $21.35 | $21.52 | 29,261 |
| 2022-02-08 | $20.84 | $21.01 | 77,978 |
| 2022-02-07 | $19.93 | $20.09 | 63,421 |
| 2022-02-04 | $19.78 | $19.94 | 85,392 |
| 2022-02-03 | $19.65 | $19.81 | 1,365 |
| 2022-02-02 | $20.76 | $20.93 | 3,442 |
| 2022-02-01 | $20.80 | $20.97 | 2,786 |
| 2022-01-31 | $20.70 | $20.87 | 16,482 |
| 2022-01-28 | $18.98 | $19.13 | 62,017 |
| 2022-01-27 | $19.83 | $19.99 | 153,617 |
| 2022-01-26 | $20.59 | $20.75 | 103,498 |
| 2022-01-25 | $19.68 | $19.84 | 86,291 |
| 2022-01-24 | $19.35 | $19.50 | 54,172 |
| 2022-01-21 | $19.44 | $19.59 | 149,282 |
| 2022-01-20 | $21.71 | $21.88 | 13,364 |
| 2022-01-19 | $20.71 | $20.88 | 103,599 |
| 2022-01-18 | $20.31 | $20.47 | 32,889 |
| 2022-01-14 | $20.79 | $20.96 | 35,424 |
| 2022-01-13 | $20.50 | $20.66 | 68,880 |
| 2022-01-12 | $20.62 | $20.79 | 927 |
| 2022-01-11 | $20.58 | $20.74 | 105,244 |
| 2022-01-10 | $20.33 | $20.49 | 36,376 |
| 2022-01-07 | $19.48 | $19.64 | 2,793 |
| 2022-01-06 | $19.65 | $19.81 | 8,296 |
| 2022-01-05 | $19.20 | $19.35 | 1,335 |
| 2022-01-04 | $20.02 | $20.18 | 116,084 |
| 2022-01-03 | $20.20 | $20.36 | 104,597 |