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
- 2015-11-30 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 | $14.91 | $16.13 | 0 |
| 2022-12-29 | $14.91 | $16.13 | 0 |
| 2022-12-28 | $14.91 | $16.13 | 5,100 |
| 2022-12-27 | $14.74 | $15.94 | 1,200 |
| 2022-12-23 | $14.62 | $15.81 | 400 |
| 2022-12-22 | $14.01 | $15.15 | 4,200 |
| 2022-12-21 | $12.95 | $14.00 | 0 |
| 2022-12-20 | $12.95 | $14.00 | 300 |
| 2022-12-19 | $13.55 | $14.65 | 50,400 |
| 2022-12-16 | $13.57 | $14.68 | 451,400 |
| 2022-12-15 | $13.98 | $15.12 | 1,200 |
| 2022-12-14 | $14.85 | $16.06 | 214,300 |
| 2022-12-13 | $14.66 | $15.86 | 1,100 |
| 2022-12-12 | $14.10 | $15.25 | 400 |
| 2022-12-09 | $14.20 | $15.36 | 2,900 |
| 2022-12-08 | $13.86 | $14.99 | 2,600 |
| 2022-12-07 | $14.40 | $15.57 | 4,800 |
| 2022-12-06 | $14.15 | $15.30 | 200,400 |
| 2022-12-05 | $14.83 | $16.04 | 271,000 |
| 2022-12-02 | $15.13 | $16.37 | 202,200 |
| 2022-12-01 | $14.97 | $16.19 | 496,100 |
| 2022-11-30 | $14.59 | $15.78 | 12,000 |
| 2022-11-29 | $14.46 | $15.64 | 272,200 |
| 2022-11-28 | $14.52 | $15.70 | 0 |
| 2022-11-25 | $14.52 | $15.70 | 314,100 |
| 2022-11-23 | $14.26 | $15.42 | 181,000 |
| 2022-11-22 | $13.95 | $15.08 | 202,100 |
| 2022-11-21 | $13.89 | $15.02 | 2,100 |
| 2022-11-18 | $13.96 | $15.10 | 291,000 |
| 2022-11-17 | $13.96 | $15.10 | 16,600 |
| 2022-11-16 | $14.48 | $15.66 | 442,100 |
| 2022-11-15 | $14.95 | $16.17 | 70,100 |
| 2022-11-14 | $14.95 | $16.17 | 1,500 |
| 2022-11-11 | $15.11 | $16.35 | 449,100 |
| 2022-11-10 | $13.76 | $14.88 | 700 |
| 2022-11-09 | $12.80 | $13.84 | 400,200 |
| 2022-11-08 | $12.97 | $14.03 | 1,800 |
| 2022-11-07 | $12.97 | $14.03 | 1,700 |
| 2022-11-04 | $11.96 | $12.93 | 270,100 |
| 2022-11-03 | $11.96 | $12.93 | 151,700 |
| 2022-11-02 | $13.01 | $14.07 | 0 |
| 2022-11-01 | $13.01 | $14.07 | 1,600 |
| 2022-10-31 | $12.38 | $13.39 | 213,600 |
| 2022-10-28 | $12.35 | $13.36 | 200,500 |
| 2022-10-27 | $12.83 | $13.87 | 867,700 |
| 2022-10-26 | $13.35 | $14.44 | 727,100 |
| 2022-10-25 | $12.88 | $13.92 | 400 |
| 2022-10-24 | $12.89 | $13.94 | 400,400 |
| 2022-10-21 | $12.91 | $13.96 | 303,500 |
| 2022-10-20 | $13.37 | $14.46 | 331,800 |
| 2022-10-19 | $13.71 | $14.82 | 500 |
| 2022-10-18 | $13.71 | $14.82 | 1,900 |
| 2022-10-17 | $13.66 | $14.77 | 756,200 |
| 2022-10-14 | $13.07 | $14.13 | 203,800 |
| 2022-10-13 | $14.05 | $15.20 | 16,300 |
| 2022-10-12 | $13.16 | $14.23 | 410,100 |
| 2022-10-11 | $15.08 | $16.31 | 0 |
| 2022-10-10 | $15.08 | $16.31 | 5,900 |
| 2022-10-07 | $14.95 | $16.17 | 200,500 |
| 2022-10-06 | $15.79 | $17.08 | 1,800 |
| 2022-10-05 | $15.86 | $17.16 | 300 |
| 2022-10-04 | $15.38 | $16.64 | 0 |
| 2022-10-03 | $15.38 | $16.64 | 400 |
| 2022-09-30 | $15.55 | $16.81 | 215,300 |
| 2022-09-29 | $15.16 | $16.40 | 80,400 |
| 2022-09-28 | $15.06 | $16.29 | 6,400 |
| 2022-09-27 | $15.35 | $16.60 | 1,600 |
| 2022-09-26 | $15.65 | $16.93 | 3,100 |
| 2022-09-23 | $17.03 | $18.41 | 0 |
| 2022-09-22 | $17.03 | $18.41 | 0 |
| 2022-09-21 | $17.03 | $18.41 | 800 |
| 2022-09-20 | $17.60 | $19.03 | 300 |
| 2022-09-19 | $18.06 | $19.53 | 2,400 |
| 2022-09-16 | $17.84 | $19.29 | 1,160,400 |
| 2022-09-15 | $17.51 | $18.94 | 170,500 |
| 2022-09-14 | $17.51 | $18.94 | 86,000 |
| 2022-09-13 | $18.24 | $19.73 | 85,100 |
| 2022-09-12 | $18.41 | $19.92 | 16,600 |
| 2022-09-09 | $17.21 | $18.62 | 12,600 |
| 2022-09-08 | $17.21 | $18.62 | 73,100 |
| 2022-09-07 | $17.24 | $18.64 | 75,100 |
| 2022-09-06 | $17.00 | $18.39 | 0 |
| 2022-09-02 | $17.00 | $18.39 | 14,800 |
| 2022-09-01 | $17.00 | $18.39 | 0 |
| 2022-08-31 | $17.00 | $18.39 | 3,400 |
| 2022-08-30 | $17.00 | $18.39 | 0 |
| 2022-08-29 | $17.00 | $18.39 | 1,300 |
| 2022-08-26 | $16.52 | $17.87 | 400 |
| 2022-08-25 | $17.54 | $18.97 | 0 |
| 2022-08-24 | $17.54 | $18.97 | 4,900 |
| 2022-08-23 | $17.87 | $19.33 | 400 |
| 2022-08-22 | $18.07 | $19.54 | 500 |
| 2022-08-19 | $18.81 | $20.35 | 900 |
| 2022-08-18 | $18.93 | $20.47 | 1,400 |
| 2022-08-17 | $19.43 | $21.01 | 1,000 |
| 2022-08-16 | $20.60 | $22.28 | 800 |
| 2022-08-15 | $19.87 | $21.49 | 700 |
| 2022-08-12 | $20.21 | $21.85 | 6,400 |
| 2022-08-11 | $20.20 | $21.85 | 100 |
| 2022-08-10 | $20.20 | $21.85 | 900 |
| 2022-08-09 | $20.16 | $21.80 | 100 |
| 2022-08-08 | $20.81 | $22.51 | 300 |
| 2022-08-05 | $20.28 | $21.93 | 6,700 |
| 2022-08-04 | $20.51 | $22.18 | 2,200 |
| 2022-08-03 | $20.16 | $21.81 | 0 |
| 2022-08-02 | $20.16 | $21.81 | 100 |
| 2022-08-01 | $20.16 | $21.81 | 800 |
| 2022-07-29 | $20.75 | $22.45 | 12,100 |
| 2022-07-28 | $20.75 | $22.45 | 1,700 |
| 2022-07-27 | $21.32 | $23.06 | 200 |
| 2022-07-26 | $20.26 | $21.91 | 6,200 |
| 2022-07-25 | $20.26 | $21.91 | 600 |
| 2022-07-22 | $21.93 | $23.72 | 10,800 |
| 2022-07-21 | $21.32 | $23.06 | 0 |
| 2022-07-20 | $21.32 | $23.06 | 400 |
| 2022-07-19 | $21.32 | $23.06 | 800 |
| 2022-07-18 | $20.95 | $22.66 | 200 |
| 2022-07-15 | $20.77 | $22.46 | 1,400 |
| 2022-07-14 | $20.39 | $22.05 | 0 |
| 2022-07-13 | $20.39 | $22.05 | 100 |
| 2022-07-12 | $20.70 | $22.39 | 13,600 |
| 2022-07-11 | $21.00 | $22.71 | 1,300 |
| 2022-07-08 | $21.60 | $23.36 | 300 |
| 2022-07-07 | $20.64 | $22.32 | 1,400 |
| 2022-07-06 | $21.13 | $22.85 | 15,700 |
| 2022-07-05 | $20.92 | $22.62 | 700 |
| 2022-07-01 | $21.21 | $22.94 | 500 |
| 2022-06-30 | $21.12 | $22.84 | 1,900 |
| 2022-06-29 | $21.12 | $22.84 | 39,100 |
| 2022-06-28 | $21.42 | $23.17 | 1,300 |
| 2022-06-27 | $22.05 | $23.85 | 2,800 |
| 2022-06-24 | $21.65 | $23.42 | 14,900 |
| 2022-06-23 | $20.37 | $22.03 | 3,400 |
| 2022-06-22 | $21.01 | $22.73 | 16,600 |
| 2022-06-21 | $21.15 | $22.88 | 22,500 |
| 2022-06-17 | $20.74 | $22.44 | 83,700 |
| 2022-06-16 | $20.53 | $22.20 | 242,800 |
| 2022-06-15 | $22.05 | $23.85 | 600 |
| 2022-06-14 | $21.56 | $23.32 | 80,700 |
| 2022-06-13 | $22.33 | $24.15 | 36,300 |
| 2022-06-10 | $23.16 | $25.05 | 2,200 |
| 2022-06-09 | $24.20 | $26.18 | 55,700 |
| 2022-06-08 | $24.83 | $26.85 | 0 |
| 2022-06-07 | $24.83 | $26.85 | 65,600 |
| 2022-06-06 | $24.86 | $26.89 | 11,800 |
| 2022-06-03 | $24.62 | $26.63 | 1,000 |
| 2022-06-02 | $24.77 | $26.79 | 1,500 |
| 2022-06-01 | $24.55 | $26.55 | 50,200 |
| 2022-05-31 | $25.95 | $28.07 | 1,200 |
| 2022-05-27 | $25.23 | $27.28 | 1,062,500 |
| 2022-05-26 | $25.13 | $27.17 | 7,500 |
| 2022-05-25 | $24.51 | $26.51 | 58,000 |
| 2022-05-24 | $24.86 | $26.89 | 231,000 |
| 2022-05-23 | $24.90 | $26.93 | 57,700 |
| 2022-05-20 | $24.29 | $26.27 | 3,400 |
| 2022-05-19 | $24.95 | $26.98 | 72,300 |
| 2022-05-18 | $24.54 | $26.54 | 2,400 |
| 2022-05-17 | $24.58 | $26.58 | 105,700 |
| 2022-05-16 | $24.44 | $26.44 | 4,700 |
| 2022-05-13 | $24.12 | $26.08 | 38,300 |
| 2022-05-12 | $22.98 | $24.85 | 92,300 |
| 2022-05-11 | $24.27 | $25.29 | 3,100 |
| 2022-05-10 | $24.62 | $25.65 | 223,400 |
| 2022-05-09 | $24.50 | $25.52 | 874,900 |
| 2022-05-06 | $25.77 | $26.84 | 419,800 |
| 2022-05-05 | $25.76 | $26.84 | 135,100 |
| 2022-05-04 | $26.06 | $27.15 | 3,000 |
| 2022-05-03 | $26.02 | $27.10 | 442,800 |
| 2022-05-02 | $25.96 | $27.04 | 6,700 |
| 2022-04-29 | $25.99 | $27.08 | 1,600 |
| 2022-04-28 | $25.74 | $26.81 | 23,300 |
| 2022-04-27 | $25.59 | $26.65 | 23,700 |
| 2022-04-26 | $26.08 | $27.17 | 11,700 |
| 2022-04-25 | $27.03 | $28.16 | 202,800 |
| 2022-04-22 | $30.10 | $31.36 | 56,700 |
| 2022-04-21 | $30.49 | $31.76 | 1,400 |
| 2022-04-20 | $29.61 | $30.85 | 900 |
| 2022-04-19 | $29.80 | $31.04 | 3,500 |
| 2022-04-18 | $30.25 | $31.51 | 4,700 |
| 2022-04-14 | $29.16 | $30.37 | 3,000 |
| 2022-04-13 | $29.08 | $30.29 | 82,900 |
| 2022-04-12 | $29.25 | $30.48 | 2,000 |
| 2022-04-11 | $31.06 | $32.36 | 900 |
| 2022-04-08 | $31.25 | $32.55 | 1,400 |
| 2022-04-07 | $30.36 | $31.63 | 1,100 |
| 2022-04-06 | $29.92 | $31.17 | 1,900 |
| 2022-04-05 | $30.30 | $31.56 | 1,400 |
| 2022-04-04 | $31.22 | $32.52 | 1,200 |
| 2022-04-01 | $31.05 | $32.34 | 250,700 |
| 2022-03-31 | $30.84 | $32.13 | 1,700 |
| 2022-03-30 | $31.02 | $32.31 | 101,500 |
| 2022-03-29 | $31.74 | $33.06 | 7,500 |
| 2022-03-28 | $30.40 | $31.66 | 1,200 |
| 2022-03-25 | $30.02 | $31.27 | 1,200 |
| 2022-03-24 | $30.00 | $31.25 | 131,500 |
| 2022-03-23 | $30.34 | $31.61 | 1,600 |
| 2022-03-22 | $31.19 | $32.49 | 4,700 |
| 2022-03-21 | $30.30 | $31.56 | 1,900 |
| 2022-03-18 | $30.93 | $32.22 | 3,300 |
| 2022-03-17 | $31.06 | $32.36 | 2,300 |
| 2022-03-16 | $31.38 | $32.69 | 112,400 |
| 2022-03-15 | $30.72 | $32.01 | 1,600 |
| 2022-03-14 | $31.50 | $32.81 | 1,300 |
| 2022-03-11 | $31.38 | $32.69 | 104,300 |
| 2022-03-10 | $31.38 | $32.69 | 763,800 |
| 2022-03-09 | $31.97 | $33.31 | 109,800 |
| 2022-03-08 | $29.51 | $30.74 | 1,600 |
| 2022-03-07 | $29.97 | $31.22 | 21,000 |
| 2022-03-04 | $29.76 | $31.00 | 7,300 |
| 2022-03-03 | $30.90 | $32.19 | 2,400 |
| 2022-03-02 | $33.22 | $34.61 | 300 |
| 2022-03-01 | $33.22 | $34.61 | 35,300 |
| 2022-02-28 | $33.22 | $34.61 | 5,000 |
| 2022-02-25 | $34.81 | $36.27 | 4,700 |
| 2022-02-24 | $33.49 | $34.89 | 900 |
| 2022-02-23 | $34.41 | $35.85 | 500 |
| 2022-02-22 | $33.21 | $34.60 | 1,000 |
| 2022-02-18 | $33.81 | $35.22 | 1,000 |
| 2022-02-17 | $33.99 | $35.41 | 1,900 |
| 2022-02-16 | $34.04 | $35.46 | 800 |
| 2022-02-15 | $33.15 | $34.53 | 3,500 |
| 2022-02-14 | $32.56 | $33.92 | 4,000 |
| 2022-02-11 | $33.30 | $34.69 | 1,200 |
| 2022-02-10 | $34.21 | $35.63 | 1,100 |
| 2022-02-09 | $34.51 | $35.95 | 2,300 |
| 2022-02-08 | $34.33 | $35.76 | 5,000 |
| 2022-02-07 | $33.66 | $35.07 | 3,200 |
| 2022-02-04 | $33.22 | $34.61 | 64,300 |
| 2022-02-03 | $32.99 | $34.37 | 8,800 |
| 2022-02-02 | $33.46 | $34.86 | 2,900 |
| 2022-02-01 | $33.23 | $34.61 | 121,600 |
| 2022-01-31 | $33.46 | $34.85 | 6,700 |
| 2022-01-28 | $32.43 | $33.78 | 1,200 |
| 2022-01-27 | $32.06 | $33.40 | 6,400 |
| 2022-01-26 | $32.40 | $33.76 | 7,000 |
| 2022-01-25 | $33.11 | $34.49 | 3,400 |
| 2022-01-24 | $31.63 | $32.95 | 14,800 |
| 2022-01-21 | $33.29 | $34.68 | 5,600 |
| 2022-01-20 | $34.24 | $35.67 | 10,200 |
| 2022-01-19 | $34.18 | $35.60 | 800 |
| 2022-01-18 | $33.82 | $35.23 | 24,600 |
| 2022-01-14 | $34.16 | $35.58 | 117,800 |
| 2022-01-13 | $34.61 | $36.05 | 1,315,700 |
| 2022-01-12 | $32.57 | $33.93 | 662,100 |
| 2022-01-11 | $38.39 | $39.99 | 6,400 |
| 2022-01-10 | $37.79 | $39.37 | 69,100 |
| 2022-01-07 | $37.15 | $38.70 | 5,300 |
| 2022-01-06 | $37.26 | $38.81 | 11,600 |
| 2022-01-05 | $36.82 | $38.36 | 5,900 |
| 2022-01-04 | $37.43 | $38.99 | 1,800 |
| 2022-01-03 | $37.55 | $39.12 | 19,600 |