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
- 2021-08-20 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 | $16.02 | $17.68 | 47,600 |
| 2022-12-29 | $15.75 | $17.38 | 61,500 |
| 2022-12-28 | $16.45 | $17.72 | 25,300 |
| 2022-12-27 | $17.00 | $18.32 | 20,400 |
| 2022-12-23 | $16.70 | $17.99 | 14,800 |
| 2022-12-22 | $16.72 | $18.01 | 21,400 |
| 2022-12-21 | $17.00 | $18.32 | 41,400 |
| 2022-12-20 | $16.93 | $18.24 | 23,700 |
| 2022-12-19 | $16.92 | $18.23 | 32,100 |
| 2022-12-16 | $16.98 | $18.29 | 20,500 |
| 2022-12-15 | $16.45 | $17.72 | 21,000 |
| 2022-12-14 | $16.97 | $18.28 | 16,700 |
| 2022-12-13 | $16.97 | $18.28 | 17,900 |
| 2022-12-12 | $17.00 | $18.32 | 20,300 |
| 2022-12-09 | $17.00 | $18.32 | 31,200 |
| 2022-12-08 | $17.04 | $18.36 | 18,100 |
| 2022-12-07 | $17.00 | $18.32 | 7,800 |
| 2022-12-06 | $17.08 | $18.40 | 13,700 |
| 2022-12-05 | $17.80 | $19.18 | 31,700 |
| 2022-12-02 | $17.54 | $18.90 | 23,100 |
| 2022-12-01 | $17.80 | $19.18 | 12,900 |
| 2022-11-30 | $17.58 | $18.94 | 18,100 |
| 2022-11-29 | $17.50 | $18.85 | 13,400 |
| 2022-11-28 | $17.75 | $19.12 | 11,400 |
| 2022-11-25 | $17.90 | $19.29 | 5,800 |
| 2022-11-23 | $17.96 | $19.35 | 14,700 |
| 2022-11-22 | $16.80 | $18.10 | 23,200 |
| 2022-11-21 | $17.89 | $19.27 | 18,500 |
| 2022-11-18 | $18.00 | $19.39 | 12,800 |
| 2022-11-17 | $17.30 | $18.64 | 34,500 |
| 2022-11-16 | $16.30 | $17.56 | 30,600 |
| 2022-11-15 | $16.14 | $17.39 | 18,200 |
| 2022-11-14 | $16.00 | $17.24 | 25,200 |
| 2022-11-11 | $16.00 | $17.24 | 14,300 |
| 2022-11-10 | $16.00 | $17.24 | 39,300 |
| 2022-11-09 | $14.50 | $15.62 | 44,100 |
| 2022-11-08 | $15.50 | $16.70 | 13,800 |
| 2022-11-07 | $15.60 | $16.81 | 28,700 |
| 2022-11-04 | $16.00 | $17.24 | 8,900 |
| 2022-11-03 | $15.73 | $16.95 | 12,200 |
| 2022-11-02 | $15.09 | $16.26 | 7,300 |
| 2022-11-01 | $15.20 | $16.38 | 5,300 |
| 2022-10-31 | $15.00 | $16.16 | 13,300 |
| 2022-10-28 | $15.25 | $16.43 | 14,000 |
| 2022-10-27 | $15.29 | $16.47 | 5,200 |
| 2022-10-26 | $15.08 | $16.25 | 18,300 |
| 2022-10-25 | $15.29 | $16.47 | 15,200 |
| 2022-10-24 | $15.20 | $16.38 | 13,700 |
| 2022-10-21 | $15.60 | $16.81 | 15,500 |
| 2022-10-20 | $15.50 | $16.70 | 18,100 |
| 2022-10-19 | $15.30 | $16.48 | 42,900 |
| 2022-10-18 | $15.25 | $16.43 | 26,000 |
| 2022-10-17 | $14.77 | $15.91 | 21,900 |
| 2022-10-14 | $13.97 | $15.05 | 2,300 |
| 2022-10-13 | $13.90 | $14.98 | 9,600 |
| 2022-10-12 | $13.79 | $14.86 | 5,800 |
| 2022-10-11 | $13.99 | $15.07 | 6,000 |
| 2022-10-10 | $14.05 | $15.14 | 13,100 |
| 2022-10-07 | $14.00 | $15.08 | 34,100 |
| 2022-10-06 | $14.40 | $15.51 | 28,700 |
| 2022-10-05 | $13.90 | $14.98 | 14,900 |
| 2022-10-04 | $13.90 | $14.98 | 18,200 |
| 2022-10-03 | $13.85 | $14.92 | 28,200 |
| 2022-09-30 | $13.50 | $14.55 | 6,700 |
| 2022-09-29 | $13.20 | $14.22 | 20,000 |
| 2022-09-28 | $13.50 | $14.15 | 32,900 |
| 2022-09-27 | $13.90 | $14.57 | 19,700 |
| 2022-09-26 | $13.76 | $14.42 | 19,400 |
| 2022-09-23 | $13.76 | $14.42 | 96,200 |
| 2022-09-22 | $14.88 | $15.59 | 32,900 |
| 2022-09-21 | $15.23 | $15.96 | 8,800 |
| 2022-09-20 | $15.20 | $15.93 | 14,800 |
| 2022-09-19 | $15.38 | $16.12 | 25,100 |
| 2022-09-16 | $15.00 | $15.72 | 42,600 |
| 2022-09-15 | $15.20 | $15.93 | 19,400 |
| 2022-09-14 | $15.10 | $15.82 | 30,000 |
| 2022-09-13 | $15.20 | $15.93 | 41,000 |
| 2022-09-12 | $15.73 | $16.48 | 23,900 |
| 2022-09-09 | $16.05 | $16.82 | 11,300 |
| 2022-09-08 | $16.00 | $16.77 | 7,000 |
| 2022-09-07 | $16.00 | $16.77 | 36,100 |
| 2022-09-06 | $16.00 | $16.77 | 36,200 |
| 2022-09-02 | $16.05 | $16.82 | 40,500 |
| 2022-09-01 | $16.05 | $16.82 | 33,300 |
| 2022-08-31 | $16.40 | $17.19 | 10,600 |
| 2022-08-30 | $16.50 | $17.29 | 14,600 |
| 2022-08-29 | $16.81 | $17.61 | 30,100 |
| 2022-08-26 | $16.10 | $16.87 | 28,900 |
| 2022-08-25 | $16.50 | $17.29 | 44,400 |
| 2022-08-24 | $16.50 | $17.29 | 11,600 |
| 2022-08-23 | $16.14 | $16.91 | 19,300 |
| 2022-08-22 | $16.00 | $16.77 | 33,000 |
| 2022-08-19 | $16.00 | $16.77 | 44,100 |
| 2022-08-18 | $16.70 | $17.50 | 24,600 |
| 2022-08-17 | $16.76 | $17.56 | 27,200 |
| 2022-08-16 | $17.45 | $18.29 | 76,200 |
| 2022-08-15 | $17.40 | $18.23 | 21,300 |
| 2022-08-12 | $17.40 | $18.23 | 51,600 |
| 2022-08-11 | $16.30 | $17.08 | 49,100 |
| 2022-08-10 | $16.50 | $17.29 | 54,900 |
| 2022-08-09 | $17.47 | $18.31 | 58,300 |
| 2022-08-08 | $16.75 | $17.55 | 9,800 |
| 2022-08-05 | $16.35 | $17.13 | 7,100 |
| 2022-08-04 | $16.40 | $17.19 | 19,600 |
| 2022-08-03 | $16.60 | $17.39 | 32,300 |
| 2022-08-02 | $17.10 | $17.92 | 18,400 |
| 2022-08-01 | $17.08 | $17.90 | 24,100 |
| 2022-07-29 | $16.50 | $17.29 | 11,100 |
| 2022-07-28 | $16.20 | $16.98 | 27,000 |
| 2022-07-27 | $16.25 | $17.03 | 14,300 |
| 2022-07-26 | $16.32 | $17.10 | 5,900 |
| 2022-07-25 | $16.48 | $17.27 | 8,600 |
| 2022-07-22 | $16.44 | $17.23 | 9,200 |
| 2022-07-21 | $16.30 | $17.08 | 15,500 |
| 2022-07-20 | $16.66 | $17.46 | 10,900 |
| 2022-07-19 | $16.60 | $17.39 | 26,000 |
| 2022-07-18 | $16.80 | $17.60 | 10,300 |
| 2022-07-15 | $16.75 | $17.55 | 50,500 |
| 2022-07-14 | $17.33 | $18.16 | 3,100 |
| 2022-07-13 | $17.65 | $18.50 | 7,800 |
| 2022-07-12 | $17.80 | $18.65 | 19,300 |
| 2022-07-11 | $17.90 | $18.76 | 9,100 |
| 2022-07-08 | $18.15 | $19.02 | 4,500 |
| 2022-07-07 | $18.30 | $19.18 | 7,300 |
| 2022-07-06 | $18.15 | $19.02 | 12,200 |
| 2022-07-05 | $18.25 | $19.12 | 8,200 |
| 2022-07-01 | $18.51 | $19.40 | 4,300 |
| 2022-06-30 | $18.50 | $19.39 | 11,400 |
| 2022-06-29 | $18.90 | $19.80 | 4,900 |
| 2022-06-28 | $18.70 | $19.23 | 4,400 |
| 2022-06-27 | $18.22 | $18.74 | 11,300 |
| 2022-06-24 | $18.20 | $18.71 | 12,400 |
| 2022-06-23 | $18.25 | $18.77 | 10,500 |
| 2022-06-22 | $18.30 | $18.82 | 41,500 |
| 2022-06-21 | $19.10 | $19.64 | 13,600 |
| 2022-06-17 | $20.10 | $20.67 | 11,500 |
| 2022-06-16 | $19.00 | $19.54 | 41,300 |
| 2022-06-15 | $19.75 | $20.31 | 12,000 |
| 2022-06-14 | $19.30 | $19.85 | 13,900 |
| 2022-06-13 | $19.35 | $19.90 | 44,300 |
| 2022-06-10 | $20.45 | $21.03 | 19,100 |
| 2022-06-09 | $21.00 | $21.59 | 11,700 |
| 2022-06-08 | $20.50 | $21.08 | 11,400 |
| 2022-06-07 | $20.95 | $21.54 | 16,500 |
| 2022-06-06 | $20.75 | $21.34 | 7,400 |
| 2022-06-03 | $20.40 | $20.98 | 3,800 |
| 2022-06-02 | $20.55 | $21.13 | 1,500 |
| 2022-06-01 | $20.45 | $21.03 | 10,100 |
| 2022-05-31 | $20.10 | $20.67 | 26,100 |
| 2022-05-27 | $19.99 | $20.56 | 19,900 |
| 2022-05-26 | $19.81 | $20.37 | 28,600 |
| 2022-05-25 | $18.99 | $19.53 | 23,200 |
| 2022-05-24 | $18.91 | $19.44 | 16,000 |
| 2022-05-23 | $18.89 | $19.42 | 20,300 |
| 2022-05-20 | $19.06 | $19.60 | 24,900 |
| 2022-05-19 | $19.62 | $20.17 | 3,300 |
| 2022-05-18 | $19.75 | $20.31 | 9,900 |
| 2022-05-17 | $20.00 | $20.57 | 8,500 |
| 2022-05-16 | $19.75 | $20.31 | 12,300 |
| 2022-05-13 | $19.99 | $20.56 | 16,800 |
| 2022-05-12 | $20.25 | $20.82 | 21,500 |
| 2022-05-11 | $19.88 | $20.44 | 43,900 |
| 2022-05-10 | $19.85 | $20.41 | 20,500 |
| 2022-05-09 | $19.10 | $19.64 | 51,300 |
| 2022-05-06 | $20.30 | $20.87 | 40,300 |
| 2022-05-05 | $21.00 | $21.59 | 21,400 |
| 2022-05-04 | $21.53 | $22.14 | 18,400 |
| 2022-05-03 | $22.00 | $22.62 | 10,400 |
| 2022-05-02 | $22.00 | $22.62 | 33,300 |
| 2022-04-29 | $22.00 | $22.62 | 33,800 |
| 2022-04-28 | $22.25 | $22.88 | 16,200 |
| 2022-04-27 | $22.45 | $23.08 | 29,200 |
| 2022-04-26 | $22.50 | $23.14 | 45,500 |
| 2022-04-25 | $22.85 | $23.50 | 106,600 |
| 2022-04-22 | $22.80 | $23.44 | 23,700 |
| 2022-04-21 | $22.75 | $23.39 | 20,200 |
| 2022-04-20 | $22.90 | $23.55 | 41,000 |
| 2022-04-19 | $22.85 | $23.50 | 54,100 |
| 2022-04-18 | $23.00 | $23.65 | 38,200 |
| 2022-04-14 | $23.99 | $24.67 | 27,600 |
| 2022-04-13 | $24.30 | $24.99 | 9,900 |
| 2022-04-12 | $24.35 | $25.04 | 19,400 |
| 2022-04-11 | $24.50 | $25.19 | 66,100 |
| 2022-04-08 | $24.52 | $25.21 | 20,000 |
| 2022-04-07 | $24.50 | $25.19 | 14,600 |
| 2022-04-06 | $24.50 | $25.19 | 22,300 |
| 2022-04-05 | $24.66 | $25.36 | 38,600 |
| 2022-04-04 | $24.75 | $25.45 | 53,400 |
| 2022-04-01 | $24.90 | $25.60 | 44,500 |
| 2022-03-31 | $25.00 | $25.71 | 16,500 |
| 2022-03-30 | $25.40 | $26.12 | 17,400 |
| 2022-03-29 | $25.60 | $25.98 | 29,900 |
| 2022-03-28 | $25.35 | $25.73 | 27,000 |
| 2022-03-25 | $25.25 | $25.63 | 40,500 |
| 2022-03-24 | $25.00 | $25.38 | 31,500 |
| 2022-03-23 | $25.00 | $25.38 | 88,900 |
| 2022-03-22 | $24.62 | $24.99 | 61,700 |
| 2022-03-21 | $23.33 | $23.68 | 31,900 |
| 2022-03-18 | $23.95 | $24.31 | 20,400 |
| 2022-03-17 | $24.50 | $24.87 | 16,900 |
| 2022-03-16 | $24.25 | $24.61 | 31,600 |
| 2022-03-15 | $23.00 | $23.35 | 11,800 |
| 2022-03-14 | $23.00 | $23.35 | 12,300 |
| 2022-03-11 | $23.42 | $23.78 | 8,100 |
| 2022-03-10 | $23.03 | $23.38 | 7,400 |
| 2022-03-09 | $23.00 | $23.35 | 16,000 |
| 2022-03-08 | $23.00 | $23.35 | 13,400 |
| 2022-03-07 | $23.20 | $23.55 | 34,600 |
| 2022-03-04 | $23.11 | $23.46 | 29,700 |
| 2022-03-03 | $24.90 | $25.27 | 13,000 |
| 2022-03-02 | $23.79 | $24.15 | 11,400 |
| 2022-03-01 | $24.30 | $24.66 | 16,300 |
| 2022-02-28 | $24.05 | $24.41 | 18,000 |
| 2022-02-25 | $23.90 | $24.26 | 8,000 |
| 2022-02-24 | $23.40 | $23.75 | 139,400 |
| 2022-02-23 | $23.80 | $24.16 | 11,300 |
| 2022-02-22 | $24.42 | $24.79 | 11,800 |
| 2022-02-18 | $24.44 | $24.81 | 25,100 |
| 2022-02-17 | $24.74 | $25.11 | 8,500 |
| 2022-02-16 | $24.46 | $24.83 | 8,500 |
| 2022-02-15 | $24.75 | $25.12 | 13,500 |
| 2022-02-14 | $24.90 | $25.27 | 8,900 |
| 2022-02-11 | $24.75 | $25.12 | 13,300 |
| 2022-02-10 | $24.75 | $25.12 | 14,500 |
| 2022-02-09 | $24.75 | $25.12 | 16,900 |
| 2022-02-08 | $25.11 | $25.49 | 13,800 |
| 2022-02-07 | $25.38 | $25.76 | 12,800 |
| 2022-02-04 | $25.70 | $26.09 | 7,500 |
| 2022-02-03 | $25.11 | $25.49 | 13,800 |
| 2022-02-02 | $25.90 | $26.29 | 9,300 |
| 2022-02-01 | $26.10 | $26.49 | 18,300 |
| 2022-01-31 | $25.20 | $25.58 | 81,800 |
| 2022-01-28 | $24.90 | $25.27 | 22,000 |
| 2022-01-27 | $24.75 | $25.12 | 42,900 |
| 2022-01-26 | $25.50 | $25.88 | 37,600 |
| 2022-01-25 | $25.25 | $25.63 | 39,400 |
| 2022-01-24 | $25.90 | $26.29 | 80,700 |
| 2022-01-21 | $26.35 | $26.75 | 16,600 |
| 2022-01-20 | $27.00 | $27.41 | 62,900 |
| 2022-01-19 | $27.00 | $27.41 | 29,200 |
| 2022-01-18 | $27.00 | $27.41 | 67,200 |
| 2022-01-14 | $27.05 | $27.45 | 89,200 |
| 2022-01-13 | $27.05 | $27.46 | 30,500 |
| 2022-01-12 | $27.50 | $27.91 | 64,900 |
| 2022-01-11 | $27.75 | $28.17 | 25,800 |
| 2022-01-10 | $27.50 | $27.91 | 36,300 |
| 2022-01-07 | $27.10 | $27.51 | 13,100 |
| 2022-01-06 | $27.48 | $27.89 | 21,500 |
| 2022-01-05 | $27.95 | $28.37 | 19,300 |
| 2022-01-04 | $28.50 | $28.93 | 49,000 |
| 2022-01-03 | $28.75 | $29.18 | 30,100 |