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
- 2008-10-15 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 | $14.69 | $21.80 | 301,222 |
| 2022-12-29 | $14.66 | $21.75 | 474,417 |
| 2022-12-28 | $14.63 | $21.70 | 443,250 |
| 2022-12-27 | $14.52 | $21.53 | 507,311 |
| 2022-12-23 | $14.67 | $21.77 | 759,336 |
| 2022-12-22 | $14.46 | $21.46 | 664,491 |
| 2022-12-21 | $14.61 | $21.67 | 449,867 |
| 2022-12-20 | $14.57 | $21.61 | 526,203 |
| 2022-12-19 | $14.71 | $21.83 | 1,142,073 |
| 2022-12-16 | $14.70 | $21.81 | 365,859 |
| 2022-12-15 | $14.79 | $21.94 | 610,020 |
| 2022-12-14 | $15.18 | $22.52 | 858,689 |
| 2022-12-13 | $15.07 | $22.35 | 622,871 |
| 2022-12-12 | $15.04 | $22.31 | 1,188,105 |
| 2022-12-09 | $15.04 | $22.31 | 759,816 |
| 2022-12-08 | $15.16 | $22.49 | 496,954 |
| 2022-12-07 | $15.27 | $22.65 | 433,372 |
| 2022-12-06 | $15.21 | $22.57 | 969,453 |
| 2022-12-05 | $15.29 | $22.68 | 1,464,681 |
| 2022-12-02 | $15.69 | $23.28 | 426,084 |
| 2022-12-01 | $15.64 | $23.21 | 461,375 |
| 2022-11-30 | $15.25 | $22.62 | 364,228 |
| 2022-11-29 | $15.03 | $22.29 | 382,257 |
| 2022-11-28 | $15.10 | $22.40 | 833,275 |
| 2022-11-25 | $15.09 | $22.39 | 1,546,483 |
| 2022-11-23 | $14.97 | $22.22 | 363,365 |
| 2022-11-22 | $14.85 | $22.03 | 474,609 |
| 2022-11-21 | $14.83 | $22.00 | 1,202,298 |
| 2022-11-18 | $14.68 | $21.78 | 8,749,341 |
| 2022-11-17 | $14.58 | $21.63 | 2,757,509 |
| 2022-11-16 | $14.42 | $21.40 | 1,992,994 |
| 2022-11-15 | $14.18 | $21.04 | 4,351,654 |
| 2022-11-14 | $13.81 | $20.48 | 1,873,407 |
| 2022-11-11 | $13.74 | $20.39 | 2,117,568 |
| 2022-11-10 | $13.99 | $20.76 | 854,757 |
| 2022-11-09 | $13.40 | $19.88 | 375,832 |
| 2022-11-08 | $13.64 | $20.23 | 714,935 |
| 2022-11-07 | $13.56 | $20.11 | 821,000 |
| 2022-11-04 | $13.63 | $20.22 | 796,162 |
| 2022-11-03 | $13.39 | $19.86 | 701,317 |
| 2022-11-02 | $13.60 | $20.17 | 353,296 |
| 2022-11-01 | $13.74 | $20.39 | 1,000,141 |
| 2022-10-31 | $13.84 | $20.53 | 941,642 |
| 2022-10-28 | $13.77 | $20.44 | 764,515 |
| 2022-10-27 | $13.43 | $19.93 | 1,192,325 |
| 2022-10-26 | $13.81 | $20.48 | 578,277 |
| 2022-10-25 | $14.20 | $21.07 | 611,075 |
| 2022-10-24 | $14.01 | $20.79 | 817,548 |
| 2022-10-21 | $13.99 | $20.76 | 407,671 |
| 2022-10-20 | $13.77 | $20.44 | 1,101,412 |
| 2022-10-19 | $13.86 | $20.56 | 2,185,657 |
| 2022-10-18 | $13.82 | $20.50 | 1,542,743 |
| 2022-10-17 | $13.71 | $20.34 | 1,227,520 |
| 2022-10-14 | $13.46 | $19.97 | 825,028 |
| 2022-10-13 | $13.63 | $20.22 | 750,609 |
| 2022-10-12 | $13.63 | $20.22 | 1,094,890 |
| 2022-10-11 | $13.46 | $19.97 | 916,133 |
| 2022-10-10 | $13.59 | $20.16 | 852,167 |
| 2022-10-07 | $13.63 | $20.22 | 984,414 |
| 2022-10-06 | $13.81 | $20.48 | 1,044,351 |
| 2022-10-05 | $14.03 | $20.81 | 1,070,052 |
| 2022-10-04 | $14.23 | $21.12 | 1,870,434 |
| 2022-10-03 | $14.04 | $20.82 | 986,811 |
| 2022-09-30 | $13.86 | $20.56 | 1,765,903 |
| 2022-09-29 | $14.14 | $20.98 | 2,469,233 |
| 2022-09-28 | $13.84 | $20.53 | 943,464 |
| 2022-09-27 | $13.63 | $20.22 | 1,950,414 |
| 2022-09-26 | $13.79 | $20.45 | 758,185 |
| 2022-09-23 | $13.80 | $20.47 | 867,895 |
| 2022-09-22 | $14.58 | $21.63 | 982,208 |
| 2022-09-21 | $14.75 | $21.89 | 688,946 |
| 2022-09-20 | $14.99 | $22.25 | 1,155,211 |
| 2022-09-19 | $15.12 | $22.43 | 711,962 |
| 2022-09-16 | $15.10 | $22.40 | 594,005 |
| 2022-09-15 | $15.40 | $22.85 | 550,754 |
| 2022-09-14 | $15.69 | $23.28 | 2,498,291 |
| 2022-09-13 | $15.78 | $23.41 | 237,353 |
| 2022-09-12 | $16.20 | $24.04 | 624,597 |
| 2022-09-09 | $16.01 | $23.75 | 345,911 |
| 2022-09-08 | $15.71 | $23.31 | 368,640 |
| 2022-09-07 | $15.78 | $23.41 | 486,405 |
| 2022-09-06 | $15.61 | $23.16 | 629,871 |
| 2022-09-02 | $15.40 | $22.85 | 405,561 |
| 2022-09-01 | $15.44 | $22.91 | 413,425 |
| 2022-08-31 | $16.30 | $24.18 | 283,576 |
| 2022-08-30 | $16.18 | $24.01 | 342,555 |
| 2022-08-29 | $16.28 | $24.15 | 468,184 |
| 2022-08-26 | $16.29 | $24.16 | 688,274 |
| 2022-08-25 | $16.52 | $24.50 | 214,337 |
| 2022-08-24 | $16.54 | $24.54 | 234,188 |
| 2022-08-23 | $16.43 | $24.38 | 272,164 |
| 2022-08-22 | $16.72 | $24.80 | 349,747 |
| 2022-08-19 | $16.58 | $24.60 | 206,665 |
| 2022-08-18 | $16.43 | $24.38 | 424,070 |
| 2022-08-17 | $16.73 | $24.81 | 322,320 |
| 2022-08-16 | $16.74 | $24.83 | 692,973 |
| 2022-08-15 | $16.62 | $24.66 | 844,783 |
| 2022-08-12 | $16.54 | $24.54 | 658,545 |
| 2022-08-11 | $16.74 | $24.83 | 878,540 |
| 2022-08-10 | $16.74 | $24.83 | 890,336 |
| 2022-08-09 | $16.77 | $24.88 | 1,064,490 |
| 2022-08-08 | $16.77 | $24.88 | 1,915,986 |
| 2022-08-05 | $16.73 | $24.81 | 2,208,385 |
| 2022-08-04 | $17.11 | $25.11 | 1,277,772 |
| 2022-08-03 | $17.38 | $25.51 | 919,681 |
| 2022-08-02 | $17.23 | $25.28 | 1,179,954 |
| 2022-08-01 | $17.35 | $25.47 | 536,752 |
| 2022-07-29 | $17.10 | $25.10 | 396,642 |
| 2022-07-28 | $16.61 | $24.38 | 281,371 |
| 2022-07-27 | $16.87 | $24.76 | 374,490 |
| 2022-07-26 | $16.12 | $23.66 | 335,842 |
| 2022-07-25 | $16.17 | $23.74 | 463,485 |
| 2022-07-22 | $15.88 | $23.31 | 287,029 |
| 2022-07-21 | $15.89 | $23.32 | 453,319 |
| 2022-07-20 | $15.99 | $23.46 | 497,913 |
| 2022-07-19 | $16.35 | $24.00 | 462,526 |
| 2022-07-18 | $16.11 | $23.64 | 550,466 |
| 2022-07-15 | $16.09 | $23.61 | 1,024,116 |
| 2022-07-14 | $16.08 | $23.60 | 1,024,116 |
| 2022-07-13 | $16.13 | $23.68 | 319,347 |
| 2022-07-12 | $16.03 | $23.52 | 355,214 |
| 2022-07-11 | $15.94 | $23.40 | 703,139 |
| 2022-07-08 | $15.85 | $23.26 | 477,678 |
| 2022-07-07 | $15.93 | $23.38 | 1,237,206 |
| 2022-07-06 | $16.06 | $23.57 | 512,298 |
| 2022-07-05 | $15.76 | $23.12 | 453,895 |
| 2022-07-01 | $15.95 | $23.42 | 248,285 |
| 2022-06-30 | $15.88 | $23.31 | 278,590 |
| 2022-06-29 | $15.84 | $23.25 | 434,619 |
| 2022-06-28 | $15.96 | $23.43 | 1,259,455 |
| 2022-06-27 | $16.02 | $23.51 | 660,367 |
| 2022-06-24 | $16.19 | $23.77 | 502,900 |
| 2022-06-23 | $16.02 | $23.51 | 424,933 |
| 2022-06-22 | $15.89 | $23.32 | 568,208 |
| 2022-06-21 | $15.88 | $23.31 | 724,812 |
| 2022-06-17 | $15.58 | $22.86 | 351,090 |
| 2022-06-16 | $15.54 | $22.80 | 618,363 |
| 2022-06-15 | $15.42 | $22.63 | 637,543 |
| 2022-06-14 | $15.31 | $22.47 | 2,366,045 |
| 2022-06-13 | $15.52 | $22.77 | 376,216 |
| 2022-06-10 | $15.81 | $23.20 | 2,009,585 |
| 2022-06-09 | $15.99 | $23.46 | 269,000 |
| 2022-06-08 | $16.18 | $23.75 | 330,471 |
| 2022-06-07 | $16.57 | $24.32 | 615,486 |
| 2022-06-06 | $16.49 | $24.20 | 644,256 |
| 2022-06-03 | $16.35 | $24.00 | 398,465 |
| 2022-06-02 | $16.60 | $24.36 | 290,865 |
| 2022-06-01 | $16.25 | $23.84 | 797,984 |
| 2022-05-31 | $16.28 | $23.89 | 578,469 |
| 2022-05-27 | $16.32 | $23.95 | 254,423 |
| 2022-05-26 | $16.49 | $24.20 | 322,224 |
| 2022-05-25 | $16.40 | $24.07 | 279,836 |
| 2022-05-24 | $16.52 | $24.24 | 279,932 |
| 2022-05-23 | $16.53 | $24.26 | 646,654 |
| 2022-05-20 | $16.47 | $24.17 | 953,917 |
| 2022-05-19 | $16.11 | $23.64 | 592,854 |
| 2022-05-18 | $16.31 | $23.94 | 331,814 |
| 2022-05-17 | $16.47 | $24.17 | 4,822,140 |
| 2022-05-16 | $16.78 | $24.62 | 372,859 |
| 2022-05-13 | $16.74 | $24.56 | 409,877 |
| 2022-05-12 | $16.51 | $24.23 | 846,989 |
| 2022-05-11 | $16.43 | $24.12 | 659,984 |
| 2022-05-10 | $16.54 | $24.27 | 775,927 |
| 2022-05-09 | $16.56 | $24.30 | 505,297 |
| 2022-05-06 | $16.56 | $24.30 | 414,384 |
| 2022-05-05 | $16.70 | $24.52 | 1,250,248 |
| 2022-05-04 | $17.12 | $25.13 | 322,799 |
| 2022-05-03 | $16.74 | $24.56 | 440,565 |
| 2022-05-02 | $16.34 | $23.98 | 469,718 |
| 2022-04-29 | $16.27 | $23.87 | 1,575,637 |
| 2022-04-28 | $16.35 | $24.00 | 987,578 |
| 2022-04-27 | $16.48 | $23.77 | 1,482,518 |
| 2022-04-26 | $16.85 | $24.31 | 2,160,531 |
| 2022-04-25 | $17.19 | $24.81 | 884,678 |
| 2022-04-22 | $16.70 | $24.10 | 3,273,834 |
| 2022-04-21 | $16.93 | $24.43 | 285,111 |
| 2022-04-20 | $16.96 | $24.46 | 1,829,868 |
| 2022-04-19 | $16.61 | $23.97 | 6,136,737 |
| 2022-04-18 | $16.69 | $24.09 | 361,255 |
| 2022-04-14 | $16.78 | $24.21 | 1,612,367 |
| 2022-04-13 | $16.52 | $23.83 | 3,945,134 |
| 2022-04-12 | $15.95 | $23.02 | 5,032,544 |
| 2022-04-11 | $16.06 | $23.17 | 523,518 |
| 2022-04-08 | $16.30 | $23.52 | 506,064 |
| 2022-04-07 | $16.28 | $23.49 | 5,685,527 |
| 2022-04-06 | $16.30 | $23.52 | 5,213,795 |
| 2022-04-05 | $16.34 | $23.58 | 1,662,331 |
| 2022-04-04 | $16.59 | $23.94 | 396,163 |
| 2022-04-01 | $16.66 | $24.04 | 503,475 |
| 2022-03-31 | $16.10 | $23.23 | 492,830 |
| 2022-03-30 | $15.95 | $23.02 | 664,108 |
| 2022-03-29 | $15.84 | $22.85 | 907,789 |
| 2022-03-28 | $15.52 | $22.39 | 1,100,836 |
| 2022-03-25 | $15.18 | $21.91 | 472,116 |
| 2022-03-24 | $15.67 | $22.61 | 523,902 |
| 2022-03-23 | $15.69 | $22.64 | 555,165 |
| 2022-03-22 | $16.37 | $23.62 | 504,722 |
| 2022-03-21 | $16.03 | $23.13 | 287,412 |
| 2022-03-18 | $16.35 | $23.59 | 597,457 |
| 2022-03-17 | $16.12 | $23.26 | 356,364 |
| 2022-03-16 | $16.01 | $23.09 | 382,929 |
| 2022-03-15 | $15.99 | $23.06 | 1,887,024 |
| 2022-03-14 | $15.69 | $22.64 | 735,841 |
| 2022-03-11 | $15.61 | $22.52 | 1,077,916 |
| 2022-03-10 | $15.93 | $22.99 | 950,753 |
| 2022-03-09 | $16.23 | $23.41 | 2,981,819 |
| 2022-03-08 | $15.44 | $22.28 | 624,309 |
| 2022-03-07 | $15.36 | $22.16 | 718,866 |
| 2022-03-04 | $16.21 | $23.40 | 433,372 |
| 2022-03-03 | $17.14 | $24.73 | 261,711 |
| 2022-03-02 | $17.38 | $25.08 | 802,971 |
| 2022-03-01 | $17.72 | $25.56 | 399,232 |
| 2022-02-28 | $17.88 | $25.80 | 1,248,810 |
| 2022-02-25 | $18.00 | $25.97 | 560,823 |
| 2022-02-24 | $17.50 | $25.25 | 2,933,677 |
| 2022-02-23 | $18.07 | $26.07 | 203,308 |
| 2022-02-22 | $18.07 | $26.07 | 385,422 |
| 2022-02-18 | $18.09 | $26.10 | 614,623 |
| 2022-02-17 | $17.69 | $25.52 | 652,408 |
| 2022-02-16 | $16.74 | $24.15 | 293,550 |
| 2022-02-15 | $16.86 | $24.33 | 275,425 |
| 2022-02-14 | $16.91 | $24.40 | 334,020 |
| 2022-02-11 | $16.84 | $24.30 | 9,052,097 |
| 2022-02-10 | $16.87 | $24.34 | 578,852 |
| 2022-02-09 | $16.74 | $24.15 | 349,364 |
| 2022-02-08 | $16.67 | $24.06 | 293,742 |
| 2022-02-07 | $16.79 | $24.22 | 480,843 |
| 2022-02-04 | $17.00 | $24.52 | 540,397 |
| 2022-02-03 | $17.24 | $24.87 | 357,228 |
| 2022-02-02 | $17.49 | $25.23 | 566,865 |
| 2022-02-01 | $17.24 | $24.87 | 416,590 |
| 2022-01-31 | $17.19 | $24.81 | 530,998 |
| 2022-01-28 | $17.26 | $24.90 | 991,894 |
| 2022-01-27 | $17.61 | $25.41 | 504,530 |
| 2022-01-26 | $17.73 | $25.58 | 566,002 |
| 2022-01-25 | $18.28 | $26.37 | 1,692,443 |
| 2022-01-24 | $18.47 | $26.65 | 598,032 |
| 2022-01-21 | $18.42 | $26.57 | 3,592,126 |
| 2022-01-20 | $18.44 | $26.60 | 2,548,543 |
| 2022-01-19 | $18.30 | $26.40 | 615,582 |
| 2022-01-18 | $18.20 | $26.25 | 802,012 |
| 2022-01-14 | $17.95 | $25.89 | 1,824,114 |
| 2022-01-13 | $18.04 | $26.03 | 1,871,968 |
| 2022-01-12 | $18.09 | $26.10 | 388,395 |
| 2022-01-11 | $17.99 | $25.95 | 625,652 |
| 2022-01-10 | $18.31 | $26.42 | 728,456 |
| 2022-01-07 | $18.19 | $26.24 | 740,060 |
| 2022-01-06 | $18.08 | $26.09 | 885,924 |
| 2022-01-05 | $18.06 | $26.06 | 324,717 |
| 2022-01-04 | $18.16 | $26.21 | 845,167 |
| 2022-01-03 | $18.20 | $26.25 | 347,158 |