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
- 2011-04-06 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 | $17.61 | $26.63 | 7,400 |
| 2022-12-29 | $17.81 | $26.93 | 9,200 |
| 2022-12-28 | $17.48 | $26.44 | 4,800 |
| 2022-12-27 | $17.98 | $27.19 | 6,400 |
| 2022-12-23 | $17.10 | $25.86 | 4,500 |
| 2022-12-22 | $16.91 | $25.57 | 7,200 |
| 2022-12-21 | $17.98 | $27.19 | 10,300 |
| 2022-12-20 | $17.74 | $26.83 | 8,200 |
| 2022-12-19 | $17.71 | $26.78 | 8,300 |
| 2022-12-16 | $17.70 | $26.77 | 16,900 |
| 2022-12-15 | $18.02 | $27.25 | 4,200 |
| 2022-12-14 | $18.61 | $28.14 | 5,300 |
| 2022-12-13 | $18.82 | $28.46 | 5,000 |
| 2022-12-12 | $18.54 | $28.04 | 8,300 |
| 2022-12-09 | $18.88 | $28.55 | 8,300 |
| 2022-12-08 | $19.09 | $28.87 | 20,100 |
| 2022-12-07 | $18.61 | $28.14 | 23,100 |
| 2022-12-06 | $19.25 | $29.11 | 4,700 |
| 2022-12-05 | $18.85 | $28.51 | 6,400 |
| 2022-12-02 | $19.27 | $29.14 | 3,200 |
| 2022-12-01 | $18.91 | $28.60 | 3,500 |
| 2022-11-30 | $18.77 | $28.39 | 7,200 |
| 2022-11-29 | $17.47 | $26.42 | 10,400 |
| 2022-11-28 | $17.52 | $26.50 | 7,300 |
| 2022-11-25 | $17.27 | $26.12 | 800 |
| 2022-11-23 | $17.11 | $25.88 | 3,600 |
| 2022-11-22 | $16.96 | $25.65 | 10,200 |
| 2022-11-21 | $17.19 | $26.00 | 9,900 |
| 2022-11-18 | $17.75 | $26.84 | 3,200 |
| 2022-11-17 | $17.53 | $26.51 | 14,700 |
| 2022-11-16 | $17.74 | $26.83 | 4,200 |
| 2022-11-15 | $17.99 | $27.21 | 6,000 |
| 2022-11-14 | $18.33 | $27.72 | 3,500 |
| 2022-11-11 | $18.32 | $27.71 | 5,200 |
| 2022-11-10 | $17.15 | $25.94 | 12,200 |
| 2022-11-09 | $16.07 | $24.30 | 7,400 |
| 2022-11-08 | $15.77 | $23.85 | 21,600 |
| 2022-11-07 | $14.14 | $21.38 | 13,900 |
| 2022-11-04 | $13.85 | $20.95 | 27,300 |
| 2022-11-03 | $12.99 | $19.64 | 15,600 |
| 2022-11-02 | $13.57 | $20.52 | 20,500 |
| 2022-11-01 | $13.63 | $20.61 | 25,200 |
| 2022-10-31 | $13.20 | $19.96 | 22,700 |
| 2022-10-28 | $13.72 | $20.75 | 17,900 |
| 2022-10-27 | $13.90 | $21.02 | 21,600 |
| 2022-10-26 | $14.22 | $21.51 | 10,500 |
| 2022-10-25 | $13.71 | $20.73 | 38,800 |
| 2022-10-24 | $13.16 | $19.90 | 40,000 |
| 2022-10-21 | $12.90 | $19.51 | 23,500 |
| 2022-10-20 | $12.96 | $19.60 | 52,700 |
| 2022-10-19 | $12.87 | $19.46 | 55,100 |
| 2022-10-18 | $13.20 | $19.96 | 70,200 |
| 2022-10-17 | $13.00 | $19.66 | 43,200 |
| 2022-10-14 | $12.47 | $18.86 | 41,200 |
| 2022-10-13 | $12.77 | $19.31 | 64,800 |
| 2022-10-12 | $12.03 | $18.19 | 31,100 |
| 2022-10-11 | $12.26 | $18.54 | 107,100 |
| 2022-10-10 | $12.31 | $18.62 | 64,700 |
| 2022-10-07 | $12.00 | $18.15 | 45,400 |
| 2022-10-06 | $12.51 | $18.92 | 58,600 |
| 2022-10-05 | $12.80 | $19.36 | 69,400 |
| 2022-10-04 | $13.35 | $20.19 | 167,300 |
| 2022-10-03 | $12.12 | $18.33 | 46,900 |
| 2022-09-30 | $11.73 | $17.74 | 63,900 |
| 2022-09-29 | $11.80 | $17.85 | 74,500 |
| 2022-09-28 | $12.56 | $18.99 | 42,000 |
| 2022-09-27 | $12.45 | $18.83 | 228,100 |
| 2022-09-26 | $12.30 | $18.60 | 70,200 |
| 2022-09-23 | $12.18 | $18.42 | 63,200 |
| 2022-09-22 | $12.78 | $19.33 | 69,000 |
| 2022-09-21 | $12.95 | $19.58 | 26,900 |
| 2022-09-20 | $13.04 | $19.72 | 64,800 |
| 2022-09-19 | $14.11 | $21.34 | 58,600 |
| 2022-09-16 | $13.72 | $20.75 | 26,300 |
| 2022-09-15 | $14.01 | $21.19 | 30,700 |
| 2022-09-14 | $14.23 | $21.52 | 16,500 |
| 2022-09-13 | $14.39 | $21.76 | 71,900 |
| 2022-09-12 | $15.19 | $22.97 | 51,000 |
| 2022-09-09 | $14.72 | $22.26 | 29,700 |
| 2022-09-08 | $14.20 | $21.47 | 51,400 |
| 2022-09-07 | $14.51 | $21.94 | 63,700 |
| 2022-09-06 | $14.36 | $21.72 | 38,700 |
| 2022-09-02 | $14.51 | $21.94 | 50,600 |
| 2022-09-01 | $14.58 | $22.05 | 44,400 |
| 2022-08-31 | $15.07 | $22.79 | 43,900 |
| 2022-08-30 | $15.05 | $22.76 | 33,800 |
| 2022-08-29 | $14.82 | $22.41 | 32,900 |
| 2022-08-26 | $14.75 | $22.31 | 18,200 |
| 2022-08-25 | $15.77 | $23.85 | 17,800 |
| 2022-08-24 | $15.91 | $24.06 | 35,300 |
| 2022-08-23 | $15.76 | $23.83 | 35,700 |
| 2022-08-22 | $16.00 | $24.20 | 61,000 |
| 2022-08-19 | $16.33 | $24.70 | 11,000 |
| 2022-08-18 | $16.19 | $24.48 | 15,400 |
| 2022-08-17 | $16.75 | $25.33 | 9,000 |
| 2022-08-16 | $17.23 | $26.06 | 42,400 |
| 2022-08-15 | $18.47 | $27.93 | 10,500 |
| 2022-08-12 | $18.13 | $27.42 | 9,600 |
| 2022-08-11 | $18.21 | $27.54 | 9,100 |
| 2022-08-10 | $18.20 | $27.52 | 7,800 |
| 2022-08-09 | $17.02 | $25.74 | 11,900 |
| 2022-08-08 | $18.22 | $27.55 | 8,800 |
| 2022-08-05 | $17.97 | $27.18 | 3,900 |
| 2022-08-04 | $18.51 | $27.99 | 3,800 |
| 2022-08-03 | $18.13 | $27.42 | 10,900 |
| 2022-08-02 | $17.84 | $26.98 | 19,300 |
| 2022-08-01 | $18.63 | $28.17 | 14,000 |
| 2022-07-29 | $18.56 | $28.07 | 3,200 |
| 2022-07-28 | $17.54 | $26.53 | 10,100 |
| 2022-07-27 | $17.11 | $25.88 | 9,100 |
| 2022-07-26 | $16.52 | $24.98 | 15,700 |
| 2022-07-25 | $17.42 | $26.34 | 7,400 |
| 2022-07-22 | $17.69 | $26.75 | 16,800 |
| 2022-07-21 | $17.60 | $26.62 | 12,600 |
| 2022-07-20 | $17.06 | $25.80 | 29,500 |
| 2022-07-19 | $17.35 | $26.24 | 45,200 |
| 2022-07-18 | $16.57 | $25.06 | 75,900 |
| 2022-07-15 | $16.26 | $24.59 | 21,400 |
| 2022-07-14 | $15.92 | $24.08 | 16,700 |
| 2022-07-13 | $16.34 | $24.71 | 21,800 |
| 2022-07-12 | $16.51 | $24.97 | 42,500 |
| 2022-07-11 | $16.23 | $24.54 | 50,600 |
| 2022-07-08 | $16.25 | $24.58 | 22,600 |
| 2022-07-07 | $16.04 | $24.26 | 81,900 |
| 2022-07-06 | $15.71 | $23.76 | 90,700 |
| 2022-07-05 | $15.15 | $22.91 | 32,100 |
| 2022-07-01 | $15.89 | $24.03 | 29,600 |
| 2022-06-30 | $15.74 | $23.80 | 6,500 |
| 2022-06-29 | $16.31 | $24.67 | 27,300 |
| 2022-06-28 | $16.49 | $24.94 | 56,000 |
| 2022-06-27 | $16.56 | $25.04 | 36,900 |
| 2022-06-24 | $16.70 | $25.26 | 25,400 |
| 2022-06-23 | $16.08 | $24.32 | 34,700 |
| 2022-06-22 | $16.13 | $24.39 | 64,800 |
| 2022-06-21 | $16.36 | $24.74 | 33,500 |
| 2022-06-17 | $16.36 | $24.74 | 30,100 |
| 2022-06-16 | $16.38 | $24.77 | 33,000 |
| 2022-06-15 | $17.31 | $26.18 | 47,200 |
| 2022-06-14 | $16.80 | $25.41 | 35,400 |
| 2022-06-13 | $17.28 | $26.13 | 31,500 |
| 2022-06-10 | $18.06 | $27.31 | 78,300 |
| 2022-06-09 | $18.68 | $28.25 | 15,800 |
| 2022-06-08 | $19.19 | $29.02 | 69,400 |
| 2022-06-07 | $19.72 | $29.82 | 50,800 |
| 2022-06-06 | $20.11 | $30.41 | 50,600 |
| 2022-06-03 | $20.04 | $30.31 | 15,200 |
| 2022-06-02 | $20.16 | $30.49 | 35,900 |
| 2022-06-01 | $19.74 | $29.85 | 46,600 |
| 2022-05-31 | $20.20 | $30.55 | 69,000 |
| 2022-05-27 | $19.00 | $28.73 | 28,300 |
| 2022-05-26 | $18.58 | $28.10 | 60,600 |
| 2022-05-25 | $18.15 | $27.45 | 36,600 |
| 2022-05-24 | $17.96 | $27.16 | 45,600 |
| 2022-05-23 | $18.56 | $28.07 | 28,900 |
| 2022-05-20 | $18.16 | $27.46 | 27,400 |
| 2022-05-19 | $18.32 | $27.71 | 38,700 |
| 2022-05-18 | $18.98 | $28.70 | 17,900 |
| 2022-05-17 | $20.37 | $30.81 | 49,000 |
| 2022-05-16 | $19.33 | $29.23 | 70,800 |
| 2022-05-13 | $19.35 | $29.26 | 27,600 |
| 2022-05-12 | $18.71 | $28.30 | 63,500 |
| 2022-05-11 | $18.79 | $28.42 | 60,800 |
| 2022-05-10 | $18.46 | $27.92 | 91,100 |
| 2022-05-09 | $18.19 | $27.51 | 75,000 |
| 2022-05-06 | $19.10 | $28.89 | 63,500 |
| 2022-05-05 | $20.00 | $30.25 | 29,600 |
| 2022-05-04 | $22.02 | $33.30 | 20,900 |
| 2022-05-03 | $21.93 | $33.16 | 52,900 |
| 2022-05-02 | $22.23 | $33.62 | 24,800 |
| 2022-04-29 | $22.10 | $33.42 | 13,500 |
| 2022-04-28 | $22.30 | $33.72 | 30,500 |
| 2022-04-27 | $21.78 | $32.94 | 34,200 |
| 2022-04-26 | $21.96 | $33.21 | 29,300 |
| 2022-04-25 | $23.19 | $35.07 | 28,400 |
| 2022-04-22 | $23.89 | $36.13 | 6,500 |
| 2022-04-21 | $24.27 | $36.70 | 10,600 |
| 2022-04-20 | $24.54 | $37.11 | 9,300 |
| 2022-04-19 | $23.54 | $35.60 | 34,400 |
| 2022-04-18 | $22.97 | $34.74 | 13,400 |
| 2022-04-14 | $23.27 | $35.19 | 17,100 |
| 2022-04-13 | $23.29 | $35.22 | 14,100 |
| 2022-04-12 | $23.11 | $34.95 | 21,900 |
| 2022-04-11 | $22.45 | $33.95 | 12,600 |
| 2022-04-08 | $22.80 | $34.48 | 10,800 |
| 2022-04-07 | $22.66 | $34.27 | 13,400 |
| 2022-04-06 | $23.22 | $35.12 | 10,500 |
| 2022-04-05 | $24.15 | $36.52 | 16,400 |
| 2022-04-04 | $24.69 | $37.34 | 7,300 |
| 2022-04-01 | $24.40 | $36.90 | 7,700 |
| 2022-03-31 | $23.92 | $36.17 | 10,500 |
| 2022-03-30 | $24.57 | $37.16 | 10,800 |
| 2022-03-29 | $24.90 | $37.66 | 41,400 |
| 2022-03-28 | $23.71 | $35.86 | 21,000 |
| 2022-03-25 | $23.41 | $35.40 | 29,700 |
| 2022-03-24 | $23.35 | $35.31 | 4,100 |
| 2022-03-23 | $23.18 | $35.06 | 18,200 |
| 2022-03-22 | $23.72 | $35.87 | 28,800 |
| 2022-03-21 | $23.65 | $35.77 | 8,900 |
| 2022-03-18 | $24.31 | $36.76 | 14,200 |
| 2022-03-17 | $23.89 | $36.13 | 12,300 |
| 2022-03-16 | $23.78 | $35.96 | 24,700 |
| 2022-03-15 | $22.03 | $33.32 | 67,500 |
| 2022-03-14 | $21.60 | $32.67 | 55,300 |
| 2022-03-11 | $20.66 | $31.24 | 19,300 |
| 2022-03-10 | $21.41 | $31.47 | 38,500 |
| 2022-03-09 | $22.40 | $32.92 | 37,300 |
| 2022-03-08 | $20.80 | $30.57 | 82,900 |
| 2022-03-07 | $20.79 | $30.56 | 50,300 |
| 2022-03-04 | $21.99 | $32.32 | 25,500 |
| 2022-03-03 | $23.49 | $34.53 | 42,900 |
| 2022-03-02 | $24.83 | $36.49 | 28,800 |
| 2022-03-01 | $24.64 | $36.22 | 42,100 |
| 2022-02-28 | $25.60 | $37.63 | 24,500 |
| 2022-02-25 | $26.32 | $38.68 | 18,500 |
| 2022-02-24 | $25.74 | $37.83 | 23,800 |
| 2022-02-23 | $27.45 | $40.35 | 34,300 |
| 2022-02-22 | $27.02 | $39.71 | 10,300 |
| 2022-02-18 | $26.51 | $38.96 | 14,600 |
| 2022-02-17 | $27.73 | $40.76 | 15,300 |
| 2022-02-16 | $27.92 | $41.04 | 19,600 |
| 2022-02-15 | $27.96 | $41.10 | 36,200 |
| 2022-02-14 | $27.32 | $40.15 | 13,300 |
| 2022-02-11 | $27.62 | $40.60 | 6,900 |
| 2022-02-10 | $27.76 | $40.80 | 10,300 |
| 2022-02-09 | $28.49 | $41.87 | 17,000 |
| 2022-02-08 | $26.52 | $38.98 | 16,400 |
| 2022-02-07 | $26.24 | $38.57 | 15,000 |
| 2022-02-04 | $26.28 | $38.63 | 5,100 |
| 2022-02-03 | $27.05 | $39.76 | 16,600 |
| 2022-02-02 | $28.57 | $41.99 | 6,600 |
| 2022-02-01 | $28.02 | $41.18 | 15,800 |
| 2022-01-31 | $27.27 | $40.08 | 22,800 |
| 2022-01-28 | $26.67 | $39.20 | 14,000 |
| 2022-01-27 | $26.15 | $38.43 | 21,800 |
| 2022-01-26 | $27.17 | $39.93 | 20,300 |
| 2022-01-25 | $27.06 | $39.77 | 31,500 |
| 2022-01-24 | $27.68 | $40.68 | 19,800 |
| 2022-01-21 | $28.71 | $42.20 | 18,700 |
| 2022-01-20 | $30.00 | $44.09 | 14,200 |
| 2022-01-19 | $29.99 | $44.08 | 15,400 |
| 2022-01-18 | $29.25 | $42.99 | 10,100 |
| 2022-01-14 | $29.36 | $43.15 | 9,100 |
| 2022-01-13 | $30.33 | $44.58 | 3,400 |
| 2022-01-12 | $30.51 | $44.84 | 9,100 |
| 2022-01-11 | $30.10 | $44.24 | 17,100 |
| 2022-01-10 | $29.76 | $43.74 | 8,700 |
| 2022-01-07 | $31.06 | $45.65 | 11,600 |
| 2022-01-06 | $31.40 | $46.15 | 3,400 |
| 2022-01-05 | $31.61 | $46.46 | 4,000 |
| 2022-01-04 | $32.06 | $47.12 | 9,300 |
| 2022-01-03 | $30.88 | $45.39 | 20,300 |