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
- 2012-09-25 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 | $15.48 | $18.35 | 0 |
| 2022-12-29 | $15.48 | $18.35 | 0 |
| 2022-12-28 | $15.48 | $18.35 | 0 |
| 2022-12-27 | $15.48 | $18.35 | 200 |
| 2022-12-23 | $14.57 | $17.27 | 0 |
| 2022-12-22 | $14.57 | $17.27 | 0 |
| 2022-12-21 | $14.57 | $17.27 | 0 |
| 2022-12-20 | $14.57 | $17.27 | 800 |
| 2022-12-19 | $16.03 | $19.00 | 0 |
| 2022-12-16 | $16.03 | $19.00 | 0 |
| 2022-12-15 | $16.03 | $19.00 | 0 |
| 2022-12-14 | $16.03 | $19.00 | 0 |
| 2022-12-13 | $16.03 | $19.00 | 1,800 |
| 2022-12-12 | $15.03 | $17.82 | 500 |
| 2022-12-09 | $14.87 | $17.63 | 47,400 |
| 2022-12-08 | $14.87 | $17.63 | 300 |
| 2022-12-07 | $14.87 | $17.63 | 1,800 |
| 2022-12-06 | $15.72 | $18.63 | 0 |
| 2022-12-05 | $15.72 | $18.63 | 0 |
| 2022-12-02 | $15.72 | $18.63 | 1,800 |
| 2022-12-01 | $15.72 | $18.63 | 1,500 |
| 2022-11-30 | $17.36 | $20.58 | 25,600 |
| 2022-11-29 | $16.95 | $20.09 | 100 |
| 2022-11-28 | $16.88 | $20.01 | 1,300 |
| 2022-11-25 | $17.54 | $20.79 | 0 |
| 2022-11-23 | $17.54 | $20.79 | 0 |
| 2022-11-22 | $17.54 | $20.79 | 0 |
| 2022-11-21 | $17.54 | $20.79 | 300 |
| 2022-11-18 | $17.54 | $20.79 | 7,300 |
| 2022-11-17 | $17.54 | $20.79 | 0 |
| 2022-11-16 | $17.54 | $20.79 | 12,000 |
| 2022-11-15 | $17.54 | $20.79 | 700 |
| 2022-11-14 | $17.54 | $20.79 | 700 |
| 2022-11-11 | $16.52 | $19.58 | 300 |
| 2022-11-10 | $16.52 | $19.58 | 0 |
| 2022-11-09 | $16.52 | $19.58 | 0 |
| 2022-11-08 | $16.52 | $19.58 | 0 |
| 2022-11-07 | $16.52 | $19.58 | 1,700 |
| 2022-11-04 | $16.52 | $19.58 | 200 |
| 2022-11-03 | $15.50 | $18.37 | 200 |
| 2022-11-02 | $17.50 | $20.74 | 0 |
| 2022-11-01 | $17.50 | $20.74 | 0 |
| 2022-10-31 | $17.50 | $20.74 | 0 |
| 2022-10-28 | $17.50 | $20.74 | 0 |
| 2022-10-27 | $17.50 | $20.74 | 3,000 |
| 2022-10-26 | $16.13 | $19.12 | 0 |
| 2022-10-25 | $16.13 | $19.12 | 23,800 |
| 2022-10-24 | $17.30 | $20.51 | 0 |
| 2022-10-21 | $17.30 | $20.51 | 0 |
| 2022-10-20 | $17.30 | $20.51 | 0 |
| 2022-10-19 | $17.30 | $20.51 | 0 |
| 2022-10-18 | $17.30 | $20.51 | 0 |
| 2022-10-17 | $17.30 | $20.51 | 400 |
| 2022-10-14 | $17.27 | $20.47 | 400 |
| 2022-10-13 | $17.41 | $20.64 | 4,700 |
| 2022-10-12 | $16.55 | $19.62 | 1,700 |
| 2022-10-11 | $16.96 | $20.10 | 0 |
| 2022-10-10 | $16.96 | $20.10 | 600 |
| 2022-10-07 | $16.74 | $19.84 | 3,000 |
| 2022-10-06 | $16.14 | $19.13 | 0 |
| 2022-10-05 | $16.14 | $19.13 | 0 |
| 2022-10-04 | $16.14 | $19.13 | 0 |
| 2022-10-03 | $16.14 | $19.13 | 0 |
| 2022-09-30 | $16.14 | $19.13 | 0 |
| 2022-09-29 | $16.14 | $19.13 | 800 |
| 2022-09-28 | $16.63 | $19.71 | 500 |
| 2022-09-27 | $17.63 | $20.90 | 0 |
| 2022-09-26 | $17.63 | $20.90 | 0 |
| 2022-09-23 | $17.63 | $20.90 | 0 |
| 2022-09-22 | $17.63 | $20.90 | 0 |
| 2022-09-21 | $17.63 | $20.90 | 0 |
| 2022-09-20 | $17.63 | $20.90 | 1,400 |
| 2022-09-19 | $17.63 | $20.90 | 1,000 |
| 2022-09-16 | $17.59 | $20.85 | 400 |
| 2022-09-15 | $17.59 | $20.85 | 0 |
| 2022-09-14 | $17.59 | $20.85 | 300 |
| 2022-09-13 | $17.79 | $21.09 | 200 |
| 2022-09-12 | $18.55 | $21.99 | 700 |
| 2022-09-09 | $18.55 | $21.99 | 0 |
| 2022-09-08 | $18.55 | $21.99 | 2,000 |
| 2022-09-07 | $18.17 | $21.54 | 200 |
| 2022-09-06 | $19.75 | $22.40 | 1,500 |
| 2022-09-02 | $20.00 | $22.69 | 0 |
| 2022-09-01 | $20.00 | $22.69 | 0 |
| 2022-08-31 | $20.00 | $22.69 | 100 |
| 2022-08-30 | $19.58 | $22.21 | 0 |
| 2022-08-29 | $19.58 | $22.21 | 0 |
| 2022-08-26 | $19.58 | $22.21 | 0 |
| 2022-08-25 | $19.58 | $22.21 | 0 |
| 2022-08-24 | $19.58 | $22.21 | 0 |
| 2022-08-23 | $19.58 | $22.21 | 21,400 |
| 2022-08-22 | $19.58 | $22.21 | 0 |
| 2022-08-19 | $19.58 | $22.21 | 3,300 |
| 2022-08-18 | $21.63 | $24.54 | 0 |
| 2022-08-17 | $21.63 | $24.54 | 0 |
| 2022-08-16 | $21.63 | $24.54 | 0 |
| 2022-08-15 | $21.63 | $24.54 | 2,000 |
| 2022-08-12 | $19.83 | $22.49 | 0 |
| 2022-08-11 | $19.83 | $22.49 | 0 |
| 2022-08-10 | $19.83 | $22.49 | 100 |
| 2022-08-09 | $19.83 | $22.49 | 0 |
| 2022-08-08 | $19.83 | $22.49 | 0 |
| 2022-08-05 | $19.83 | $22.49 | 0 |
| 2022-08-04 | $19.83 | $22.49 | 300 |
| 2022-08-03 | $20.16 | $22.87 | 0 |
| 2022-08-02 | $20.16 | $22.87 | 2,500 |
| 2022-08-01 | $20.16 | $22.87 | 1,700 |
| 2022-07-29 | $19.70 | $22.35 | 0 |
| 2022-07-28 | $19.70 | $22.35 | 600 |
| 2022-07-27 | $19.70 | $22.35 | 0 |
| 2022-07-26 | $19.70 | $22.35 | 100 |
| 2022-07-25 | $19.03 | $21.59 | 0 |
| 2022-07-22 | $19.03 | $21.59 | 0 |
| 2022-07-21 | $19.03 | $21.59 | 0 |
| 2022-07-20 | $19.03 | $21.59 | 2,300 |
| 2022-07-19 | $19.03 | $21.59 | 100 |
| 2022-07-18 | $19.03 | $21.59 | 600 |
| 2022-07-15 | $19.52 | $22.14 | 400 |
| 2022-07-14 | $21.62 | $24.52 | 0 |
| 2022-07-13 | $21.62 | $24.52 | 0 |
| 2022-07-12 | $21.62 | $24.52 | 0 |
| 2022-07-11 | $21.62 | $24.52 | 0 |
| 2022-07-08 | $21.62 | $24.52 | 100 |
| 2022-07-07 | $22.30 | $25.30 | 400 |
| 2022-07-06 | $21.78 | $24.71 | 0 |
| 2022-07-05 | $21.78 | $24.71 | 0 |
| 2022-07-01 | $21.78 | $24.71 | 1,400 |
| 2022-06-30 | $22.51 | $25.53 | 0 |
| 2022-06-29 | $22.51 | $25.53 | 0 |
| 2022-06-28 | $22.51 | $25.53 | 200 |
| 2022-06-27 | $23.83 | $27.03 | 0 |
| 2022-06-24 | $23.83 | $27.03 | 0 |
| 2022-06-23 | $23.83 | $27.03 | 0 |
| 2022-06-22 | $23.83 | $27.03 | 0 |
| 2022-06-21 | $23.83 | $27.03 | 0 |
| 2022-06-17 | $23.83 | $27.03 | 0 |
| 2022-06-16 | $23.83 | $27.03 | 1,500 |
| 2022-06-15 | $25.00 | $28.36 | 0 |
| 2022-06-14 | $25.00 | $28.36 | 200 |
| 2022-06-13 | $25.20 | $28.58 | 1,600 |
| 2022-06-10 | $26.79 | $30.39 | 0 |
| 2022-06-09 | $26.79 | $30.39 | 0 |
| 2022-06-08 | $26.79 | $30.39 | 0 |
| 2022-06-07 | $26.79 | $30.39 | 0 |
| 2022-06-06 | $26.79 | $30.39 | 0 |
| 2022-06-03 | $26.79 | $30.39 | 16,900 |
| 2022-06-02 | $26.11 | $29.62 | 0 |
| 2022-06-01 | $26.11 | $29.62 | 0 |
| 2022-05-31 | $26.11 | $29.62 | 1,400 |
| 2022-05-27 | $24.50 | $27.79 | 1,100 |
| 2022-05-26 | $24.50 | $27.79 | 0 |
| 2022-05-25 | $24.50 | $27.79 | 0 |
| 2022-05-24 | $24.50 | $27.79 | 400 |
| 2022-05-23 | $25.00 | $28.36 | 1,000 |
| 2022-05-20 | $23.57 | $26.74 | 400 |
| 2022-05-19 | $24.50 | $27.79 | 0 |
| 2022-05-18 | $24.50 | $27.79 | 0 |
| 2022-05-17 | $24.50 | $27.79 | 400 |
| 2022-05-16 | $22.59 | $25.62 | 0 |
| 2022-05-13 | $22.59 | $25.62 | 0 |
| 2022-05-12 | $22.59 | $25.62 | 0 |
| 2022-05-11 | $22.59 | $25.62 | 0 |
| 2022-05-10 | $22.59 | $25.62 | 600 |
| 2022-05-09 | $23.21 | $26.33 | 0 |
| 2022-05-06 | $23.21 | $26.33 | 100 |
| 2022-05-05 | $24.90 | $28.24 | 0 |
| 2022-05-04 | $24.90 | $28.24 | 0 |
| 2022-05-03 | $24.90 | $28.24 | 0 |
| 2022-05-02 | $24.90 | $28.24 | 0 |
| 2022-04-29 | $24.90 | $28.24 | 500 |
| 2022-04-28 | $23.10 | $26.20 | 0 |
| 2022-04-27 | $23.10 | $26.20 | 0 |
| 2022-04-26 | $23.10 | $26.20 | 100 |
| 2022-04-25 | $22.59 | $25.62 | 1,300 |
| 2022-04-22 | $24.50 | $27.79 | 0 |
| 2022-04-21 | $24.50 | $27.79 | 0 |
| 2022-04-20 | $24.50 | $27.79 | 2,100 |
| 2022-04-19 | $24.07 | $27.30 | 0 |
| 2022-04-18 | $24.07 | $27.30 | 0 |
| 2022-04-14 | $24.07 | $27.30 | 0 |
| 2022-04-13 | $24.07 | $27.30 | 10,300 |
| 2022-04-12 | $24.07 | $27.30 | 0 |
| 2022-04-11 | $24.07 | $27.30 | 200 |
| 2022-04-08 | $25.40 | $28.81 | 0 |
| 2022-04-07 | $25.40 | $28.81 | 0 |
| 2022-04-06 | $25.40 | $28.81 | 100 |
| 2022-04-05 | $24.18 | $27.43 | 0 |
| 2022-04-04 | $24.18 | $27.43 | 0 |
| 2022-04-01 | $24.18 | $27.43 | 0 |
| 2022-03-31 | $24.18 | $27.43 | 0 |
| 2022-03-30 | $24.18 | $27.43 | 100 |
| 2022-03-29 | $24.53 | $27.82 | 0 |
| 2022-03-28 | $24.53 | $27.82 | 1,000 |
| 2022-03-25 | $23.65 | $26.83 | 3,400 |
| 2022-03-24 | $23.65 | $26.83 | 0 |
| 2022-03-23 | $23.65 | $26.83 | 10,900 |
| 2022-03-22 | $23.65 | $26.83 | 800 |
| 2022-03-21 | $23.65 | $26.83 | 1,000 |
| 2022-03-18 | $23.81 | $27.01 | 56,800 |
| 2022-03-17 | $23.40 | $26.54 | 400 |
| 2022-03-16 | $22.14 | $25.11 | 1,000 |
| 2022-03-15 | $21.67 | $24.58 | 800 |
| 2022-03-14 | $22.44 | $25.45 | 600 |
| 2022-03-11 | $23.14 | $26.25 | 6,500 |
| 2022-03-10 | $23.14 | $26.25 | 0 |
| 2022-03-09 | $23.14 | $26.25 | 105,700 |
| 2022-03-08 | $24.10 | $27.34 | 24,700 |
| 2022-03-07 | $24.10 | $27.34 | 0 |
| 2022-03-04 | $24.10 | $27.34 | 5,000 |
| 2022-03-03 | $25.41 | $28.82 | 1,400 |
| 2022-03-02 | $25.41 | $28.82 | 2,000 |
| 2022-03-01 | $23.18 | $26.29 | 0 |
| 2022-02-28 | $23.18 | $26.29 | 0 |
| 2022-02-25 | $23.18 | $26.29 | 0 |
| 2022-02-24 | $23.18 | $26.29 | 1,200 |
| 2022-02-23 | $21.74 | $24.66 | 1,000 |
| 2022-02-22 | $21.74 | $24.66 | 200 |
| 2022-02-18 | $22.50 | $25.52 | 0 |
| 2022-02-17 | $22.50 | $25.52 | 0 |
| 2022-02-16 | $22.50 | $25.52 | 0 |
| 2022-02-15 | $22.50 | $25.52 | 0 |
| 2022-02-14 | $22.50 | $25.52 | 200 |
| 2022-02-11 | $20.87 | $23.67 | 0 |
| 2022-02-10 | $20.87 | $23.67 | 0 |
| 2022-02-09 | $20.87 | $23.67 | 600 |
| 2022-02-08 | $21.63 | $24.54 | 700 |
| 2022-02-07 | $22.94 | $26.02 | 0 |
| 2022-02-04 | $22.94 | $26.02 | 0 |
| 2022-02-03 | $22.94 | $26.02 | 100 |
| 2022-02-02 | $23.12 | $26.23 | 0 |
| 2022-02-01 | $23.12 | $26.23 | 200 |
| 2022-01-31 | $21.86 | $24.80 | 3,200 |
| 2022-01-28 | $21.80 | $24.73 | 2,100 |
| 2022-01-27 | $21.12 | $23.96 | 0 |
| 2022-01-26 | $21.12 | $23.96 | 100 |
| 2022-01-25 | $20.75 | $23.54 | 1,700 |
| 2022-01-24 | $19.26 | $21.85 | 500 |
| 2022-01-21 | $20.26 | $22.98 | 0 |
| 2022-01-20 | $20.26 | $22.98 | 0 |
| 2022-01-19 | $20.26 | $22.98 | 1,000 |
| 2022-01-18 | $19.43 | $22.04 | 900 |
| 2022-01-14 | $18.49 | $20.97 | 0 |
| 2022-01-13 | $18.49 | $20.97 | 0 |
| 2022-01-12 | $18.49 | $20.97 | 700 |
| 2022-01-11 | $17.63 | $20.00 | 200 |
| 2022-01-10 | $16.82 | $19.08 | 500 |
| 2022-01-07 | $16.10 | $18.26 | 0 |
| 2022-01-06 | $16.10 | $18.26 | 0 |
| 2022-01-05 | $16.10 | $18.26 | 0 |
| 2022-01-04 | $16.10 | $18.26 | 1,100 |
| 2022-01-03 | $16.82 | $19.08 | 0 |