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
- 2014-06-17 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 | $15.94 | $21.27 | 1,200 |
| 2022-12-29 | $15.95 | $21.28 | 4,800 |
| 2022-12-28 | $15.74 | $20.77 | 9,700 |
| 2022-12-27 | $16.55 | $21.84 | 24,500 |
| 2022-12-23 | $16.06 | $21.19 | 1,500 |
| 2022-12-22 | $15.70 | $20.72 | 2,900 |
| 2022-12-21 | $15.96 | $21.06 | 5,000 |
| 2022-12-20 | $15.71 | $20.73 | 4,100 |
| 2022-12-19 | $15.37 | $20.28 | 13,700 |
| 2022-12-16 | $15.43 | $20.36 | 27,300 |
| 2022-12-15 | $15.96 | $21.06 | 3,000 |
| 2022-12-14 | $16.18 | $21.35 | 2,600 |
| 2022-12-13 | $16.19 | $21.36 | 13,900 |
| 2022-12-12 | $15.85 | $20.92 | 8,300 |
| 2022-12-09 | $15.57 | $20.55 | 9,200 |
| 2022-12-08 | $15.60 | $20.58 | 19,900 |
| 2022-12-07 | $15.38 | $20.30 | 5,800 |
| 2022-12-06 | $15.09 | $19.91 | 25,400 |
| 2022-12-05 | $15.72 | $20.74 | 5,500 |
| 2022-12-02 | $16.26 | $21.46 | 9,700 |
| 2022-12-01 | $16.37 | $21.60 | 13,300 |
| 2022-11-30 | $16.48 | $21.74 | 15,700 |
| 2022-11-29 | $16.26 | $21.46 | 31,200 |
| 2022-11-28 | $16.05 | $21.18 | 9,300 |
| 2022-11-25 | $16.32 | $21.53 | 700 |
| 2022-11-23 | $16.28 | $21.48 | 9,500 |
| 2022-11-22 | $16.26 | $21.46 | 25,200 |
| 2022-11-21 | $15.76 | $20.80 | 7,500 |
| 2022-11-18 | $15.92 | $21.01 | 22,500 |
| 2022-11-17 | $16.12 | $21.27 | 16,200 |
| 2022-11-16 | $16.19 | $21.37 | 7,900 |
| 2022-11-15 | $16.38 | $21.62 | 44,200 |
| 2022-11-14 | $16.21 | $21.38 | 13,800 |
| 2022-11-11 | $16.26 | $21.46 | 8,800 |
| 2022-11-10 | $15.89 | $20.97 | 6,300 |
| 2022-11-09 | $15.25 | $20.12 | 4,500 |
| 2022-11-08 | $16.01 | $21.13 | 2,100 |
| 2022-11-07 | $15.94 | $21.03 | 21,500 |
| 2022-11-04 | $15.87 | $20.94 | 11,900 |
| 2022-11-03 | $15.58 | $20.56 | 13,400 |
| 2022-11-02 | $15.58 | $20.56 | 12,900 |
| 2022-11-01 | $15.56 | $20.53 | 6,600 |
| 2022-10-31 | $15.60 | $20.59 | 12,700 |
| 2022-10-28 | $15.59 | $20.57 | 42,400 |
| 2022-10-27 | $15.63 | $20.63 | 19,400 |
| 2022-10-26 | $15.43 | $20.36 | 13,000 |
| 2022-10-25 | $15.54 | $20.50 | 14,100 |
| 2022-10-24 | $14.95 | $19.73 | 29,700 |
| 2022-10-21 | $14.71 | $19.41 | 7,800 |
| 2022-10-20 | $14.56 | $19.21 | 1,700 |
| 2022-10-19 | $14.63 | $19.30 | 5,600 |
| 2022-10-18 | $14.31 | $18.88 | 14,100 |
| 2022-10-17 | $14.59 | $19.25 | 6,600 |
| 2022-10-14 | $14.28 | $18.84 | 5,500 |
| 2022-10-13 | $14.64 | $19.32 | 14,800 |
| 2022-10-12 | $14.29 | $18.85 | 5,000 |
| 2022-10-11 | $14.16 | $18.69 | 5,800 |
| 2022-10-10 | $14.33 | $18.91 | 1,800 |
| 2022-10-07 | $14.36 | $18.95 | 2,500 |
| 2022-10-06 | $14.47 | $19.09 | 14,700 |
| 2022-10-05 | $14.48 | $19.10 | 9,800 |
| 2022-10-04 | $14.36 | $18.96 | 6,100 |
| 2022-10-03 | $13.80 | $18.21 | 5,500 |
| 2022-09-30 | $12.91 | $17.03 | 5,400 |
| 2022-09-29 | $12.96 | $17.10 | 3,000 |
| 2022-09-28 | $13.07 | $17.25 | 3,500 |
| 2022-09-27 | $12.96 | $16.99 | 25,800 |
| 2022-09-26 | $12.47 | $16.35 | 9,300 |
| 2022-09-23 | $12.81 | $16.79 | 23,300 |
| 2022-09-22 | $13.70 | $17.96 | 2,900 |
| 2022-09-21 | $13.95 | $18.29 | 6,900 |
| 2022-09-20 | $14.08 | $18.46 | 10,300 |
| 2022-09-19 | $14.26 | $18.70 | 5,500 |
| 2022-09-16 | $13.98 | $18.32 | 1,400 |
| 2022-09-15 | $14.20 | $18.61 | 14,100 |
| 2022-09-14 | $14.36 | $18.82 | 10,800 |
| 2022-09-13 | $14.10 | $18.48 | 8,700 |
| 2022-09-12 | $14.36 | $18.82 | 3,200 |
| 2022-09-09 | $14.01 | $18.36 | 8,900 |
| 2022-09-08 | $13.61 | $17.84 | 6,800 |
| 2022-09-07 | $13.52 | $17.72 | 6,800 |
| 2022-09-06 | $13.66 | $17.91 | 800 |
| 2022-09-02 | $13.67 | $17.92 | 5,300 |
| 2022-09-01 | $13.45 | $17.63 | 13,300 |
| 2022-08-31 | $13.67 | $17.92 | 2,400 |
| 2022-08-30 | $13.86 | $18.17 | 9,200 |
| 2022-08-29 | $14.22 | $18.64 | 5,200 |
| 2022-08-26 | $13.84 | $18.14 | 15,200 |
| 2022-08-25 | $14.02 | $18.38 | 10,100 |
| 2022-08-24 | $13.97 | $18.30 | 11,500 |
| 2022-08-23 | $13.91 | $18.23 | 6,500 |
| 2022-08-22 | $13.50 | $17.70 | 5,000 |
| 2022-08-19 | $13.14 | $17.23 | 6,400 |
| 2022-08-18 | $13.42 | $17.59 | 18,100 |
| 2022-08-17 | $13.28 | $17.40 | 4,000 |
| 2022-08-16 | $13.15 | $17.24 | 6,500 |
| 2022-08-15 | $13.31 | $17.45 | 8,900 |
| 2022-08-12 | $13.46 | $17.64 | 11,600 |
| 2022-08-11 | $13.47 | $17.65 | 34,600 |
| 2022-08-10 | $13.38 | $17.54 | 15,900 |
| 2022-08-09 | $13.22 | $17.33 | 10,700 |
| 2022-08-08 | $13.35 | $17.50 | 5,200 |
| 2022-08-05 | $13.26 | $17.38 | 40,900 |
| 2022-08-04 | $13.32 | $17.45 | 16,600 |
| 2022-08-03 | $13.75 | $18.02 | 6,100 |
| 2022-08-02 | $14.10 | $18.48 | 10,400 |
| 2022-08-01 | $14.85 | $19.46 | 3,500 |
| 2022-07-29 | $14.70 | $19.27 | 13,400 |
| 2022-07-28 | $14.56 | $19.08 | 26,400 |
| 2022-07-27 | $14.55 | $19.07 | 8,100 |
| 2022-07-26 | $14.14 | $18.53 | 7,400 |
| 2022-07-25 | $14.03 | $18.39 | 10,900 |
| 2022-07-22 | $13.84 | $18.15 | 7,500 |
| 2022-07-21 | $14.16 | $18.56 | 7,600 |
| 2022-07-20 | $14.23 | $18.66 | 4,200 |
| 2022-07-19 | $14.23 | $18.65 | 16,800 |
| 2022-07-18 | $13.44 | $17.62 | 14,100 |
| 2022-07-15 | $12.60 | $16.52 | 1,800 |
| 2022-07-14 | $11.95 | $15.66 | 2,900 |
| 2022-07-13 | $12.28 | $16.10 | 6,100 |
| 2022-07-12 | $11.94 | $15.65 | 10,100 |
| 2022-07-11 | $12.10 | $15.86 | 8,600 |
| 2022-07-08 | $12.34 | $16.17 | 1,700 |
| 2022-07-07 | $12.53 | $16.42 | 6,500 |
| 2022-07-06 | $11.75 | $15.40 | 66,600 |
| 2022-07-05 | $12.09 | $15.85 | 10,700 |
| 2022-07-01 | $12.69 | $16.63 | 700 |
| 2022-06-30 | $12.54 | $16.43 | 16,000 |
| 2022-06-29 | $12.83 | $16.81 | 9,700 |
| 2022-06-28 | $13.12 | $17.08 | 21,300 |
| 2022-06-27 | $12.74 | $16.58 | 6,100 |
| 2022-06-24 | $12.33 | $16.05 | 7,700 |
| 2022-06-23 | $12.14 | $15.80 | 8,100 |
| 2022-06-22 | $12.80 | $16.66 | 49,300 |
| 2022-06-21 | $13.17 | $17.14 | 8,100 |
| 2022-06-17 | $12.87 | $16.75 | 129,600 |
| 2022-06-16 | $13.93 | $18.13 | 16,100 |
| 2022-06-15 | $14.62 | $19.02 | 28,800 |
| 2022-06-14 | $14.46 | $18.82 | 9,600 |
| 2022-06-13 | $14.66 | $19.08 | 50,300 |
| 2022-06-10 | $15.03 | $19.57 | 22,500 |
| 2022-06-09 | $15.44 | $20.09 | 21,100 |
| 2022-06-08 | $15.87 | $20.65 | 112,400 |
| 2022-06-07 | $15.58 | $20.28 | 60,200 |
| 2022-06-06 | $15.04 | $19.57 | 7,700 |
| 2022-06-03 | $15.17 | $19.75 | 6,800 |
| 2022-06-02 | $15.16 | $19.73 | 5,800 |
| 2022-06-01 | $15.26 | $19.86 | 48,400 |
| 2022-05-31 | $14.90 | $19.39 | 22,700 |
| 2022-05-27 | $14.97 | $19.48 | 6,600 |
| 2022-05-26 | $14.60 | $19.00 | 8,800 |
| 2022-05-25 | $14.62 | $19.03 | 55,300 |
| 2022-05-24 | $14.13 | $18.39 | 26,100 |
| 2022-05-23 | $14.26 | $18.56 | 500 |
| 2022-05-20 | $13.96 | $18.17 | 14,000 |
| 2022-05-19 | $14.33 | $18.65 | 48,900 |
| 2022-05-18 | $14.04 | $18.27 | 19,000 |
| 2022-05-17 | $14.30 | $18.61 | 15,400 |
| 2022-05-16 | $14.44 | $18.79 | 39,600 |
| 2022-05-13 | $13.95 | $18.16 | 18,600 |
| 2022-05-12 | $13.11 | $17.06 | 70,300 |
| 2022-05-11 | $13.47 | $17.53 | 11,300 |
| 2022-05-10 | $13.46 | $17.51 | 14,100 |
| 2022-05-09 | $13.77 | $17.92 | 9,100 |
| 2022-05-06 | $14.71 | $19.15 | 2,600 |
| 2022-05-05 | $14.64 | $19.05 | 64,000 |
| 2022-05-04 | $14.80 | $19.26 | 17,100 |
| 2022-05-03 | $13.71 | $17.84 | 7,400 |
| 2022-05-02 | $13.37 | $17.40 | 38,500 |
| 2022-04-29 | $13.73 | $17.87 | 12,200 |
| 2022-04-28 | $13.95 | $18.15 | 16,700 |
| 2022-04-27 | $13.69 | $17.82 | 20,600 |
| 2022-04-26 | $13.72 | $17.85 | 9,300 |
| 2022-04-25 | $13.42 | $17.47 | 18,200 |
| 2022-04-22 | $13.49 | $17.56 | 50,400 |
| 2022-04-21 | $13.71 | $17.85 | 19,200 |
| 2022-04-20 | $14.65 | $19.06 | 17,700 |
| 2022-04-19 | $14.92 | $19.42 | 24,600 |
| 2022-04-18 | $15.20 | $19.79 | 16,600 |
| 2022-04-14 | $14.54 | $18.92 | 3,000 |
| 2022-04-13 | $14.44 | $18.79 | 6,900 |
| 2022-04-12 | $14.28 | $18.58 | 4,200 |
| 2022-04-11 | $14.14 | $18.40 | 16,200 |
| 2022-04-08 | $14.22 | $18.51 | 10,500 |
| 2022-04-07 | $13.89 | $18.08 | 2,900 |
| 2022-04-06 | $13.99 | $18.21 | 7,500 |
| 2022-04-05 | $14.08 | $18.32 | 6,300 |
| 2022-04-04 | $14.13 | $18.39 | 4,200 |
| 2022-04-01 | $14.05 | $18.29 | 5,900 |
| 2022-03-31 | $13.92 | $18.11 | 4,000 |
| 2022-03-30 | $14.04 | $18.28 | 11,300 |
| 2022-03-29 | $14.08 | $18.20 | 4,900 |
| 2022-03-28 | $14.12 | $18.25 | 11,200 |
| 2022-03-25 | $14.30 | $18.49 | 29,200 |
| 2022-03-24 | $13.86 | $17.92 | 9,300 |
| 2022-03-23 | $13.90 | $17.97 | 14,800 |
| 2022-03-22 | $13.95 | $18.03 | 19,000 |
| 2022-03-21 | $13.86 | $17.92 | 17,800 |
| 2022-03-18 | $13.56 | $17.53 | 5,100 |
| 2022-03-17 | $13.88 | $17.94 | 4,700 |
| 2022-03-16 | $13.43 | $17.36 | 3,500 |
| 2022-03-15 | $13.36 | $17.27 | 5,900 |
| 2022-03-14 | $13.15 | $17.00 | 9,400 |
| 2022-03-11 | $13.72 | $17.73 | 10,300 |
| 2022-03-10 | $13.60 | $17.58 | 7,600 |
| 2022-03-09 | $13.53 | $17.49 | 26,700 |
| 2022-03-08 | $13.56 | $17.52 | 35,100 |
| 2022-03-07 | $13.74 | $17.76 | 12,600 |
| 2022-03-04 | $13.69 | $17.70 | 6,800 |
| 2022-03-03 | $13.38 | $17.30 | 7,500 |
| 2022-03-02 | $13.57 | $17.53 | 16,500 |
| 2022-03-01 | $13.50 | $17.45 | 8,600 |
| 2022-02-28 | $13.49 | $17.43 | 7,700 |
| 2022-02-25 | $12.91 | $16.69 | 55,900 |
| 2022-02-24 | $12.77 | $16.51 | 10,800 |
| 2022-02-23 | $12.87 | $16.64 | 4,000 |
| 2022-02-22 | $12.88 | $16.65 | 4,200 |
| 2022-02-18 | $13.06 | $16.87 | 29,500 |
| 2022-02-17 | $13.21 | $17.08 | 9,200 |
| 2022-02-16 | $13.31 | $17.20 | 19,400 |
| 2022-02-15 | $13.43 | $17.36 | 33,100 |
| 2022-02-14 | $13.45 | $17.39 | 9,500 |
| 2022-02-11 | $13.53 | $17.49 | 38,600 |
| 2022-02-10 | $13.47 | $17.41 | 29,200 |
| 2022-02-09 | $13.60 | $17.58 | 2,600 |
| 2022-02-08 | $13.36 | $17.27 | 4,100 |
| 2022-02-07 | $13.66 | $17.66 | 10,400 |
| 2022-02-04 | $13.43 | $17.36 | 5,700 |
| 2022-02-03 | $13.34 | $17.24 | 3,800 |
| 2022-02-02 | $13.26 | $17.14 | 3,700 |
| 2022-02-01 | $13.15 | $17.00 | 8,300 |
| 2022-01-31 | $12.90 | $16.67 | 8,000 |
| 2022-01-28 | $12.43 | $16.07 | 24,800 |
| 2022-01-27 | $12.02 | $15.53 | 6,900 |
| 2022-01-26 | $11.74 | $15.17 | 70,300 |
| 2022-01-25 | $11.73 | $15.16 | 7,900 |
| 2022-01-24 | $11.25 | $14.54 | 72,700 |
| 2022-01-21 | $11.33 | $14.65 | 11,800 |
| 2022-01-20 | $11.59 | $14.98 | 19,200 |
| 2022-01-19 | $11.69 | $15.10 | 4,600 |
| 2022-01-18 | $11.88 | $15.36 | 16,900 |
| 2022-01-14 | $11.70 | $15.12 | 18,100 |
| 2022-01-13 | $11.58 | $14.97 | 27,300 |
| 2022-01-12 | $11.65 | $15.06 | 15,300 |
| 2022-01-11 | $11.28 | $14.58 | 6,300 |
| 2022-01-10 | $11.02 | $14.25 | 7,800 |
| 2022-01-07 | $11.11 | $14.36 | 23,800 |
| 2022-01-06 | $11.30 | $14.61 | 176,900 |
| 2022-01-05 | $10.80 | $13.97 | 8,700 |
| 2022-01-04 | $11.07 | $14.31 | 18,200 |
| 2022-01-03 | $12.85 | $16.61 | 4,000 |