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
- 2010-03-18 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 | $14.87 | $15.83 | 48,600 |
| 2022-12-29 | $14.66 | $15.61 | 800 |
| 2022-12-28 | $14.47 | $15.41 | 3,900 |
| 2022-12-27 | $14.73 | $15.68 | 7,500 |
| 2022-12-23 | $14.70 | $15.65 | 17,800 |
| 2022-12-22 | $14.05 | $14.96 | 42,400 |
| 2022-12-21 | $13.93 | $14.83 | 13,800 |
| 2022-12-20 | $13.52 | $14.40 | 5,300 |
| 2022-12-19 | $13.20 | $14.05 | 83,900 |
| 2022-12-16 | $13.33 | $14.19 | 104,400 |
| 2022-12-15 | $13.66 | $14.54 | 43,400 |
| 2022-12-14 | $13.63 | $14.51 | 12,900 |
| 2022-12-13 | $13.55 | $14.23 | 35,500 |
| 2022-12-12 | $13.52 | $14.20 | 50,200 |
| 2022-12-09 | $13.24 | $13.90 | 42,900 |
| 2022-12-08 | $13.31 | $13.98 | 83,600 |
| 2022-12-07 | $13.23 | $13.89 | 79,600 |
| 2022-12-06 | $13.38 | $14.05 | 63,800 |
| 2022-12-05 | $13.64 | $14.32 | 49,700 |
| 2022-12-02 | $14.09 | $14.80 | 37,100 |
| 2022-12-01 | $14.12 | $14.83 | 19,500 |
| 2022-11-30 | $14.33 | $15.05 | 18,100 |
| 2022-11-29 | $14.24 | $14.95 | 7,900 |
| 2022-11-28 | $13.98 | $14.68 | 37,000 |
| 2022-11-25 | $14.31 | $15.03 | 5,200 |
| 2022-11-23 | $14.26 | $14.98 | 37,400 |
| 2022-11-22 | $14.51 | $15.24 | 26,500 |
| 2022-11-21 | $14.49 | $15.22 | 8,600 |
| 2022-11-18 | $14.72 | $15.46 | 7,500 |
| 2022-11-17 | $14.69 | $15.43 | 4,200 |
| 2022-11-16 | $14.54 | $15.27 | 28,600 |
| 2022-11-15 | $14.60 | $15.33 | 9,200 |
| 2022-11-14 | $14.66 | $15.40 | 7,900 |
| 2022-11-11 | $14.91 | $15.66 | 12,500 |
| 2022-11-10 | $14.33 | $15.05 | 14,200 |
| 2022-11-09 | $14.14 | $14.85 | 107,500 |
| 2022-11-08 | $14.55 | $15.28 | 102,700 |
| 2022-11-07 | $15.22 | $15.98 | 21,800 |
| 2022-11-04 | $15.79 | $16.58 | 45,900 |
| 2022-11-03 | $16.79 | $17.63 | 18,200 |
| 2022-11-02 | $15.85 | $16.65 | 6,700 |
| 2022-11-01 | $15.78 | $16.57 | 3,700 |
| 2022-10-31 | $15.35 | $16.12 | 6,700 |
| 2022-10-28 | $15.30 | $16.07 | 19,600 |
| 2022-10-27 | $15.74 | $16.53 | 6,800 |
| 2022-10-26 | $15.62 | $16.40 | 7,600 |
| 2022-10-25 | $15.64 | $16.42 | 4,200 |
| 2022-10-24 | $15.69 | $16.48 | 211,700 |
| 2022-10-21 | $15.51 | $16.29 | 1,200 |
| 2022-10-20 | $15.32 | $16.09 | 2,700 |
| 2022-10-19 | $15.09 | $15.85 | 2,700 |
| 2022-10-18 | $14.94 | $15.69 | 10,000 |
| 2022-10-17 | $15.00 | $15.75 | 9,000 |
| 2022-10-14 | $15.17 | $15.93 | 3,200 |
| 2022-10-13 | $16.51 | $17.34 | 9,700 |
| 2022-10-12 | $16.12 | $16.93 | 1,200 |
| 2022-10-11 | $16.12 | $16.93 | 3,700 |
| 2022-10-10 | $15.72 | $16.51 | 3,600 |
| 2022-10-07 | $16.10 | $16.91 | 4,900 |
| 2022-10-06 | $16.30 | $17.12 | 4,200 |
| 2022-10-05 | $16.47 | $17.30 | 3,000 |
| 2022-10-04 | $16.02 | $16.82 | 4,300 |
| 2022-10-03 | $15.53 | $16.31 | 4,100 |
| 2022-09-30 | $14.64 | $15.37 | 6,500 |
| 2022-09-29 | $14.63 | $15.36 | 5,200 |
| 2022-09-28 | $14.60 | $15.33 | 4,000 |
| 2022-09-27 | $13.83 | $14.52 | 19,800 |
| 2022-09-26 | $13.26 | $13.93 | 9,900 |
| 2022-09-23 | $13.75 | $14.44 | 13,800 |
| 2022-09-22 | $14.81 | $15.55 | 4,600 |
| 2022-09-21 | $14.98 | $15.73 | 9,300 |
| 2022-09-20 | $15.63 | $16.41 | 4,500 |
| 2022-09-19 | $16.05 | $16.86 | 4,800 |
| 2022-09-16 | $15.88 | $16.68 | 2,600 |
| 2022-09-15 | $16.01 | $16.81 | 2,600 |
| 2022-09-14 | $16.22 | $17.03 | 3,700 |
| 2022-09-13 | $16.40 | $17.02 | 10,400 |
| 2022-09-12 | $16.52 | $17.15 | 5,600 |
| 2022-09-09 | $16.11 | $16.72 | 1,500 |
| 2022-09-08 | $15.88 | $16.48 | 7,400 |
| 2022-09-07 | $16.00 | $16.61 | 1,500 |
| 2022-09-06 | $16.05 | $16.66 | 8,600 |
| 2022-09-02 | $16.14 | $16.75 | 3,000 |
| 2022-09-01 | $16.01 | $16.62 | 4,200 |
| 2022-08-31 | $16.04 | $16.65 | 7,500 |
| 2022-08-30 | $16.08 | $16.69 | 5,700 |
| 2022-08-29 | $16.67 | $17.30 | 15,200 |
| 2022-08-26 | $15.97 | $16.58 | 11,200 |
| 2022-08-25 | $16.06 | $16.67 | 6,800 |
| 2022-08-24 | $15.70 | $16.30 | 9,000 |
| 2022-08-23 | $15.63 | $16.22 | 16,600 |
| 2022-08-22 | $15.00 | $15.57 | 15,600 |
| 2022-08-19 | $14.75 | $15.31 | 21,200 |
| 2022-08-18 | $15.05 | $15.62 | 9,800 |
| 2022-08-17 | $14.88 | $15.45 | 26,600 |
| 2022-08-16 | $15.09 | $15.66 | 10,300 |
| 2022-08-15 | $15.51 | $16.10 | 33,000 |
| 2022-08-12 | $15.55 | $16.14 | 20,900 |
| 2022-08-11 | $15.90 | $16.50 | 28,100 |
| 2022-08-10 | $15.38 | $15.96 | 27,800 |
| 2022-08-09 | $14.95 | $15.52 | 76,000 |
| 2022-08-08 | $16.80 | $17.44 | 154,700 |
| 2022-08-05 | $16.92 | $17.56 | 10,300 |
| 2022-08-04 | $16.46 | $17.09 | 24,200 |
| 2022-08-03 | $17.96 | $18.64 | 8,600 |
| 2022-08-02 | $18.67 | $19.38 | 10,600 |
| 2022-08-01 | $18.63 | $19.34 | 2,700 |
| 2022-07-29 | $18.62 | $19.33 | 11,800 |
| 2022-07-28 | $17.74 | $18.41 | 18,800 |
| 2022-07-27 | $17.51 | $18.18 | 12,600 |
| 2022-07-26 | $17.20 | $17.85 | 9,100 |
| 2022-07-25 | $17.40 | $18.06 | 8,900 |
| 2022-07-22 | $16.81 | $17.45 | 17,500 |
| 2022-07-21 | $17.06 | $17.71 | 43,000 |
| 2022-07-20 | $17.56 | $18.23 | 20,600 |
| 2022-07-19 | $17.28 | $17.94 | 44,000 |
| 2022-07-18 | $16.75 | $17.39 | 34,300 |
| 2022-07-15 | $15.90 | $16.50 | 28,900 |
| 2022-07-14 | $15.43 | $16.02 | 193,800 |
| 2022-07-13 | $15.52 | $16.11 | 3,800 |
| 2022-07-12 | $15.73 | $16.33 | 500 |
| 2022-07-11 | $16.27 | $16.89 | 1,800 |
| 2022-07-08 | $16.48 | $17.11 | 5,500 |
| 2022-07-07 | $16.45 | $17.08 | 10,100 |
| 2022-07-06 | $15.29 | $15.87 | 3,000 |
| 2022-07-05 | $16.52 | $17.15 | 1,700 |
| 2022-07-01 | $16.89 | $17.53 | 0 |
| 2022-06-30 | $16.89 | $17.53 | 2,900 |
| 2022-06-29 | $17.00 | $17.65 | 1,100 |
| 2022-06-28 | $17.10 | $17.75 | 0 |
| 2022-06-27 | $17.10 | $17.75 | 3,200 |
| 2022-06-24 | $16.50 | $17.13 | 11,200 |
| 2022-06-23 | $15.97 | $16.58 | 16,900 |
| 2022-06-22 | $17.35 | $18.01 | 5,100 |
| 2022-06-21 | $17.67 | $18.34 | 23,000 |
| 2022-06-17 | $18.22 | $18.91 | 67,000 |
| 2022-06-16 | $19.67 | $20.42 | 7,200 |
| 2022-06-15 | $20.52 | $21.30 | 1,500 |
| 2022-06-14 | $20.50 | $21.28 | 11,800 |
| 2022-06-13 | $21.64 | $22.26 | 7,400 |
| 2022-06-10 | $22.59 | $23.24 | 3,100 |
| 2022-06-09 | $23.29 | $23.96 | 3,900 |
| 2022-06-08 | $23.88 | $24.57 | 1,000 |
| 2022-06-07 | $23.86 | $24.55 | 9,200 |
| 2022-06-06 | $23.10 | $23.76 | 4,900 |
| 2022-06-03 | $22.90 | $23.56 | 3,700 |
| 2022-06-02 | $22.83 | $23.49 | 3,700 |
| 2022-06-01 | $22.76 | $23.41 | 32,800 |
| 2022-05-31 | $22.12 | $22.76 | 35,900 |
| 2022-05-27 | $20.96 | $21.56 | 21,900 |
| 2022-05-26 | $21.18 | $21.79 | 39,900 |
| 2022-05-25 | $21.29 | $21.90 | 13,800 |
| 2022-05-24 | $20.19 | $20.77 | 3,100 |
| 2022-05-23 | $19.80 | $20.37 | 4,200 |
| 2022-05-20 | $19.51 | $20.07 | 4,000 |
| 2022-05-19 | $20.38 | $20.97 | 5,100 |
| 2022-05-18 | $19.95 | $20.52 | 10,200 |
| 2022-05-17 | $20.30 | $20.88 | 5,800 |
| 2022-05-16 | $20.15 | $20.73 | 1,600 |
| 2022-05-13 | $19.39 | $19.95 | 45,100 |
| 2022-05-12 | $18.59 | $19.12 | 12,900 |
| 2022-05-11 | $18.27 | $18.79 | 1,900 |
| 2022-05-10 | $18.18 | $18.70 | 9,500 |
| 2022-05-09 | $18.00 | $18.52 | 3,400 |
| 2022-05-06 | $19.49 | $20.05 | 2,300 |
| 2022-05-05 | $19.71 | $20.28 | 8,700 |
| 2022-05-04 | $20.07 | $20.65 | 6,400 |
| 2022-05-03 | $19.83 | $20.40 | 2,800 |
| 2022-05-02 | $19.25 | $19.80 | 15,000 |
| 2022-04-29 | $19.51 | $20.07 | 4,100 |
| 2022-04-28 | $19.83 | $20.40 | 4,800 |
| 2022-04-27 | $19.65 | $20.21 | 1,800 |
| 2022-04-26 | $19.83 | $20.40 | 4,100 |
| 2022-04-25 | $19.16 | $19.71 | 7,600 |
| 2022-04-22 | $19.75 | $20.32 | 500 |
| 2022-04-21 | $20.25 | $20.83 | 6,100 |
| 2022-04-20 | $21.40 | $22.01 | 1,100 |
| 2022-04-19 | $20.90 | $21.50 | 7,900 |
| 2022-04-18 | $21.07 | $21.68 | 1,100 |
| 2022-04-14 | $20.54 | $21.13 | 3,300 |
| 2022-04-13 | $20.43 | $21.02 | 2,000 |
| 2022-04-12 | $19.99 | $20.56 | 5,400 |
| 2022-04-11 | $19.68 | $20.25 | 11,400 |
| 2022-04-08 | $20.77 | $21.37 | 500 |
| 2022-04-07 | $20.60 | $21.19 | 900 |
| 2022-04-06 | $20.45 | $21.04 | 2,300 |
| 2022-04-05 | $20.86 | $21.46 | 2,900 |
| 2022-04-04 | $21.18 | $21.79 | 16,200 |
| 2022-04-01 | $20.72 | $21.32 | 40,700 |
| 2022-03-31 | $21.03 | $21.63 | 24,500 |
| 2022-03-30 | $21.61 | $22.23 | 1,300 |
| 2022-03-29 | $21.32 | $21.93 | 2,800 |
| 2022-03-28 | $22.00 | $22.63 | 8,900 |
| 2022-03-25 | $22.38 | $23.02 | 6,800 |
| 2022-03-24 | $22.21 | $22.85 | 900 |
| 2022-03-23 | $21.41 | $22.02 | 5,000 |
| 2022-03-22 | $21.23 | $21.84 | 2,900 |
| 2022-03-21 | $21.54 | $22.16 | 3,500 |
| 2022-03-18 | $20.75 | $21.35 | 4,000 |
| 2022-03-17 | $21.02 | $21.62 | 39,400 |
| 2022-03-16 | $20.18 | $20.76 | 22,000 |
| 2022-03-15 | $20.40 | $20.99 | 6,900 |
| 2022-03-14 | $20.57 | $21.16 | 4,500 |
| 2022-03-11 | $21.76 | $22.27 | 6,300 |
| 2022-03-10 | $21.79 | $22.30 | 7,500 |
| 2022-03-09 | $21.74 | $22.25 | 3,800 |
| 2022-03-08 | $22.38 | $22.91 | 13,700 |
| 2022-03-07 | $23.07 | $23.61 | 4,300 |
| 2022-03-04 | $22.16 | $22.68 | 8,800 |
| 2022-03-03 | $21.56 | $22.07 | 11,200 |
| 2022-03-02 | $22.41 | $22.94 | 7,500 |
| 2022-03-01 | $22.58 | $23.11 | 7,500 |
| 2022-02-28 | $22.04 | $22.56 | 2,900 |
| 2022-02-25 | $21.08 | $21.58 | 11,700 |
| 2022-02-24 | $20.77 | $21.26 | 3,500 |
| 2022-02-23 | $20.99 | $21.48 | 4,400 |
| 2022-02-22 | $20.77 | $21.26 | 6,400 |
| 2022-02-18 | $20.91 | $21.40 | 1,600 |
| 2022-02-17 | $21.41 | $21.91 | 4,000 |
| 2022-02-16 | $21.48 | $21.99 | 1,600 |
| 2022-02-15 | $21.37 | $21.87 | 3,700 |
| 2022-02-14 | $21.55 | $22.06 | 2,100 |
| 2022-02-11 | $21.65 | $22.16 | 2,900 |
| 2022-02-10 | $21.28 | $21.78 | 1,800 |
| 2022-02-09 | $21.25 | $21.75 | 1,100 |
| 2022-02-08 | $20.79 | $21.28 | 3,400 |
| 2022-02-07 | $21.18 | $21.68 | 1,500 |
| 2022-02-04 | $21.15 | $21.65 | 2,900 |
| 2022-02-03 | $22.39 | $22.92 | 5,200 |
| 2022-02-02 | $22.04 | $22.56 | 2,800 |
| 2022-02-01 | $22.00 | $22.52 | 7,100 |
| 2022-01-31 | $21.29 | $21.79 | 4,400 |
| 2022-01-28 | $20.48 | $20.96 | 20,500 |
| 2022-01-27 | $20.14 | $20.61 | 1,200 |
| 2022-01-26 | $19.92 | $20.39 | 6,000 |
| 2022-01-25 | $19.50 | $19.96 | 1,700 |
| 2022-01-24 | $18.83 | $19.27 | 9,200 |
| 2022-01-21 | $19.08 | $19.53 | 2,100 |
| 2022-01-20 | $19.92 | $20.39 | 16,500 |
| 2022-01-19 | $20.22 | $20.70 | 500 |
| 2022-01-18 | $20.29 | $20.77 | 5,300 |
| 2022-01-14 | $20.00 | $20.47 | 3,500 |
| 2022-01-13 | $19.28 | $19.73 | 500 |
| 2022-01-12 | $19.51 | $19.97 | 4,100 |
| 2022-01-11 | $19.46 | $19.92 | 2,400 |
| 2022-01-10 | $18.74 | $19.18 | 1,000 |
| 2022-01-07 | $18.92 | $19.36 | 8,700 |
| 2022-01-06 | $18.77 | $19.21 | 9,700 |
| 2022-01-05 | $17.74 | $18.16 | 2,500 |
| 2022-01-04 | $17.66 | $18.08 | 14,200 |
| 2022-01-03 | $17.07 | $17.47 | 1,700 |