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
- 2018-02-28 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 | $16.70 | $17.99 | 5,100 |
| 2022-12-29 | $16.50 | $17.77 | 10,800 |
| 2022-12-28 | $16.22 | $17.47 | 10,200 |
| 2022-12-27 | $16.90 | $18.21 | 9,600 |
| 2022-12-23 | $16.78 | $18.08 | 7,200 |
| 2022-12-22 | $16.20 | $17.45 | 5,700 |
| 2022-12-21 | $16.58 | $17.86 | 9,900 |
| 2022-12-20 | $16.73 | $18.03 | 13,800 |
| 2022-12-19 | $16.37 | $17.63 | 27,600 |
| 2022-12-16 | $16.73 | $18.03 | 18,000 |
| 2022-12-15 | $16.72 | $18.01 | 24,000 |
| 2022-12-14 | $17.17 | $18.49 | 57,000 |
| 2022-12-13 | $17.03 | $18.35 | 26,700 |
| 2022-12-12 | $16.57 | $17.85 | 20,700 |
| 2022-12-09 | $16.53 | $17.81 | 24,000 |
| 2022-12-08 | $16.40 | $17.67 | 9,000 |
| 2022-12-07 | $16.47 | $17.74 | 22,500 |
| 2022-12-06 | $16.45 | $17.72 | 14,700 |
| 2022-12-05 | $16.60 | $17.88 | 28,800 |
| 2022-12-02 | $16.90 | $18.21 | 8,700 |
| 2022-12-01 | $16.93 | $18.24 | 11,100 |
| 2022-11-30 | $16.87 | $18.17 | 7,800 |
| 2022-11-29 | $16.70 | $17.99 | 7,200 |
| 2022-11-28 | $16.87 | $18.17 | 16,200 |
| 2022-11-25 | $17.22 | $18.55 | 14,400 |
| 2022-11-23 | $18.08 | $19.48 | 10,500 |
| 2022-11-22 | $18.33 | $19.75 | 7,200 |
| 2022-11-21 | $16.48 | $17.76 | 15,000 |
| 2022-11-18 | $16.47 | $17.74 | 7,200 |
| 2022-11-17 | $16.33 | $17.59 | 16,500 |
| 2022-11-16 | $16.07 | $17.31 | 10,800 |
| 2022-11-15 | $16.30 | $17.56 | 3,000 |
| 2022-11-14 | $16.04 | $17.28 | 21,000 |
| 2022-11-11 | $15.90 | $17.13 | 13,500 |
| 2022-11-10 | $15.67 | $16.88 | 5,400 |
| 2022-11-09 | $14.88 | $16.03 | 12,900 |
| 2022-11-08 | $15.27 | $16.45 | 10,500 |
| 2022-11-07 | $15.08 | $16.25 | 28,500 |
| 2022-11-04 | $14.80 | $15.94 | 8,400 |
| 2022-11-03 | $14.78 | $15.93 | 18,000 |
| 2022-11-02 | $15.05 | $16.21 | 18,300 |
| 2022-11-01 | $14.97 | $16.12 | 4,800 |
| 2022-10-31 | $15.33 | $16.52 | 18,900 |
| 2022-10-28 | $15.60 | $16.80 | 19,500 |
| 2022-10-27 | $15.57 | $16.77 | 15,900 |
| 2022-10-26 | $15.67 | $16.88 | 9,300 |
| 2022-10-25 | $15.13 | $16.30 | 6,000 |
| 2022-10-24 | $15.15 | $16.32 | 25,800 |
| 2022-10-21 | $15.12 | $16.28 | 570,300 |
| 2022-10-20 | $15.07 | $16.23 | 13,800 |
| 2022-10-19 | $15.28 | $16.46 | 22,500 |
| 2022-10-18 | $15.55 | $16.75 | 9,000 |
| 2022-10-17 | $15.28 | $16.46 | 18,000 |
| 2022-10-14 | $15.42 | $16.61 | 17,100 |
| 2022-10-13 | $15.42 | $16.61 | 17,700 |
| 2022-10-12 | $15.62 | $16.83 | 20,400 |
| 2022-10-11 | $15.83 | $17.06 | 15,600 |
| 2022-10-10 | $16.00 | $17.24 | 15,900 |
| 2022-10-07 | $16.00 | $17.24 | 31,500 |
| 2022-10-06 | $15.90 | $17.13 | 21,000 |
| 2022-10-05 | $16.22 | $17.47 | 23,100 |
| 2022-10-04 | $16.09 | $17.33 | 8,400 |
| 2022-10-03 | $16.33 | $17.59 | 16,800 |
| 2022-09-30 | $16.08 | $17.33 | 18,300 |
| 2022-09-29 | $16.15 | $17.40 | 19,500 |
| 2022-09-28 | $15.64 | $16.70 | 21,000 |
| 2022-09-27 | $15.17 | $16.19 | 21,600 |
| 2022-09-26 | $15.57 | $16.63 | 30,900 |
| 2022-09-23 | $15.65 | $16.71 | 18,300 |
| 2022-09-22 | $15.97 | $17.05 | 7,500 |
| 2022-09-21 | $15.73 | $16.79 | 17,100 |
| 2022-09-20 | $15.92 | $16.99 | 7,500 |
| 2022-09-19 | $16.45 | $17.56 | 13,200 |
| 2022-09-16 | $16.30 | $17.40 | 12,300 |
| 2022-09-15 | $15.97 | $17.05 | 8,100 |
| 2022-09-14 | $16.23 | $17.33 | 15,000 |
| 2022-09-13 | $16.12 | $17.21 | 8,700 |
| 2022-09-12 | $16.52 | $17.63 | 24,300 |
| 2022-09-09 | $16.38 | $17.49 | 26,400 |
| 2022-09-08 | $15.73 | $16.80 | 8,100 |
| 2022-09-07 | $15.50 | $16.55 | 3,300 |
| 2022-09-06 | $15.75 | $16.82 | 29,400 |
| 2022-09-02 | $15.78 | $16.85 | 10,200 |
| 2022-09-01 | $15.83 | $16.90 | 14,700 |
| 2022-08-31 | $16.08 | $17.17 | 4,800 |
| 2022-08-30 | $16.33 | $17.44 | 9,300 |
| 2022-08-29 | $16.38 | $17.49 | 23,700 |
| 2022-08-26 | $16.58 | $17.71 | 6,600 |
| 2022-08-25 | $16.92 | $18.06 | 6,000 |
| 2022-08-24 | $16.60 | $17.72 | 5,700 |
| 2022-08-23 | $16.67 | $17.79 | 2,400 |
| 2022-08-22 | $16.88 | $18.03 | 23,400 |
| 2022-08-19 | $16.80 | $17.94 | 19,800 |
| 2022-08-18 | $17.15 | $18.31 | 2,100 |
| 2022-08-17 | $17.13 | $18.29 | 4,500 |
| 2022-08-16 | $17.32 | $18.49 | 6,900 |
| 2022-08-15 | $17.58 | $18.77 | 7,200 |
| 2022-08-12 | $17.50 | $18.68 | 6,300 |
| 2022-08-11 | $17.30 | $18.47 | 20,700 |
| 2022-08-10 | $17.23 | $18.40 | 4,200 |
| 2022-08-09 | $16.87 | $18.01 | 5,100 |
| 2022-08-08 | $17.03 | $18.19 | 24,300 |
| 2022-08-05 | $16.57 | $17.69 | 28,500 |
| 2022-08-04 | $16.90 | $18.04 | 14,100 |
| 2022-08-03 | $16.77 | $17.90 | 8,700 |
| 2022-08-02 | $16.92 | $18.06 | 3,900 |
| 2022-08-01 | $17.43 | $18.61 | 42,300 |
| 2022-07-29 | $17.15 | $18.31 | 18,300 |
| 2022-07-28 | $17.10 | $18.26 | 14,100 |
| 2022-07-27 | $17.20 | $18.36 | 11,700 |
| 2022-07-26 | $16.87 | $18.01 | 7,200 |
| 2022-07-25 | $17.03 | $18.19 | 21,600 |
| 2022-07-22 | $16.62 | $17.74 | 11,700 |
| 2022-07-21 | $16.83 | $17.97 | 3,900 |
| 2022-07-20 | $16.50 | $17.62 | 11,100 |
| 2022-07-19 | $17.90 | $19.11 | 18,900 |
| 2022-07-18 | $18.27 | $19.50 | 39,600 |
| 2022-07-15 | $18.23 | $19.46 | 54,600 |
| 2022-07-14 | $17.36 | $18.53 | 3,300 |
| 2022-07-13 | $17.28 | $18.45 | 7,800 |
| 2022-07-12 | $17.43 | $18.61 | 12,600 |
| 2022-07-11 | $17.50 | $18.68 | 12,000 |
| 2022-07-08 | $17.33 | $18.51 | 13,500 |
| 2022-07-07 | $17.02 | $18.18 | 5,100 |
| 2022-07-06 | $16.78 | $17.92 | 11,700 |
| 2022-07-05 | $16.73 | $17.86 | 32,700 |
| 2022-07-01 | $16.73 | $17.87 | 19,500 |
| 2022-06-30 | $16.67 | $17.79 | 8,400 |
| 2022-06-29 | $16.55 | $17.67 | 30,000 |
| 2022-06-28 | $16.62 | $17.74 | 27,000 |
| 2022-06-27 | $16.47 | $17.58 | 32,400 |
| 2022-06-24 | $16.62 | $17.74 | 9,600 |
| 2022-06-23 | $16.00 | $17.08 | 12,000 |
| 2022-06-22 | $14.67 | $15.66 | 9,600 |
| 2022-06-21 | $16.37 | $17.47 | 18,600 |
| 2022-06-17 | $16.00 | $17.08 | 14,700 |
| 2022-06-16 | $16.32 | $17.42 | 16,800 |
| 2022-06-15 | $16.10 | $17.19 | 28,200 |
| 2022-06-14 | $16.33 | $17.43 | 72,000 |
| 2022-06-13 | $16.53 | $17.65 | 22,800 |
| 2022-06-10 | $17.17 | $18.33 | 7,200 |
| 2022-06-09 | $17.50 | $18.68 | 34,500 |
| 2022-06-08 | $17.50 | $18.68 | 3,000 |
| 2022-06-07 | $17.38 | $18.56 | 4,500 |
| 2022-06-06 | $17.42 | $18.60 | 15,900 |
| 2022-06-03 | $17.08 | $18.24 | 7,800 |
| 2022-06-02 | $17.28 | $18.45 | 17,400 |
| 2022-06-01 | $17.43 | $18.61 | 9,300 |
| 2022-05-31 | $17.71 | $18.91 | 6,300 |
| 2022-05-27 | $17.75 | $18.95 | 8,100 |
| 2022-05-26 | $17.80 | $19.00 | 20,400 |
| 2022-05-25 | $17.70 | $18.90 | 13,200 |
| 2022-05-24 | $18.03 | $19.25 | 26,100 |
| 2022-05-23 | $18.25 | $19.49 | 9,600 |
| 2022-05-20 | $17.63 | $18.83 | 11,400 |
| 2022-05-19 | $17.58 | $18.77 | 6,000 |
| 2022-05-18 | $17.72 | $18.92 | 13,500 |
| 2022-05-17 | $18.07 | $19.29 | 6,300 |
| 2022-05-16 | $17.58 | $18.77 | 14,400 |
| 2022-05-13 | $17.57 | $18.76 | 36,300 |
| 2022-05-12 | $17.19 | $18.35 | 13,500 |
| 2022-05-11 | $17.67 | $18.86 | 10,200 |
| 2022-05-10 | $18.00 | $19.22 | 15,600 |
| 2022-05-09 | $17.79 | $18.99 | 11,700 |
| 2022-05-06 | $18.63 | $19.89 | 8,100 |
| 2022-05-05 | $18.37 | $19.61 | 18,600 |
| 2022-05-04 | $18.73 | $20.00 | 7,800 |
| 2022-05-03 | $18.32 | $19.55 | 6,300 |
| 2022-05-02 | $18.40 | $19.65 | 27,000 |
| 2022-04-29 | $18.76 | $20.03 | 3,000 |
| 2022-04-28 | $18.50 | $19.75 | 6,000 |
| 2022-04-27 | $18.58 | $19.84 | 6,000 |
| 2022-04-26 | $18.33 | $19.57 | 4,500 |
| 2022-04-25 | $18.36 | $19.60 | 3,000 |
| 2022-04-22 | $17.83 | $19.04 | 8,100 |
| 2022-04-21 | $18.92 | $20.20 | 4,500 |
| 2022-04-20 | $17.87 | $19.08 | 5,400 |
| 2022-04-19 | $17.49 | $18.67 | 4,800 |
| 2022-04-18 | $17.92 | $19.13 | 10,800 |
| 2022-04-14 | $18.27 | $19.50 | 9,300 |
| 2022-04-13 | $17.58 | $18.77 | 9,600 |
| 2022-04-12 | $18.33 | $19.57 | 5,700 |
| 2022-04-11 | $20.00 | $21.35 | 1,500 |
| 2022-04-08 | $20.00 | $21.35 | 3,600 |
| 2022-04-07 | $20.33 | $21.71 | 5,700 |
| 2022-04-06 | $19.75 | $21.09 | 6,900 |
| 2022-04-05 | $20.08 | $21.44 | 2,700 |
| 2022-04-04 | $20.55 | $21.94 | 4,200 |
| 2022-04-01 | $19.91 | $21.26 | 2,700 |
| 2022-03-31 | $20.67 | $22.07 | 2,100 |
| 2022-03-30 | $20.63 | $22.03 | 6,900 |
| 2022-03-29 | $21.58 | $22.88 | 1,500 |
| 2022-03-28 | $21.33 | $22.62 | 3,300 |
| 2022-03-25 | $21.67 | $22.97 | 4,200 |
| 2022-03-24 | $20.50 | $21.74 | 3,600 |
| 2022-03-23 | $20.50 | $21.74 | 4,500 |
| 2022-03-22 | $20.97 | $22.23 | 3,900 |
| 2022-03-21 | $21.02 | $22.28 | 6,600 |
| 2022-03-18 | $21.20 | $22.48 | 15,900 |
| 2022-03-17 | $21.27 | $22.55 | 9,300 |
| 2022-03-16 | $20.40 | $21.63 | 3,000 |
| 2022-03-15 | $19.89 | $21.09 | 4,500 |
| 2022-03-14 | $19.12 | $20.28 | 2,100 |
| 2022-03-11 | $19.92 | $21.12 | 4,200 |
| 2022-03-10 | $20.80 | $22.05 | 3,900 |
| 2022-03-09 | $20.92 | $22.18 | 7,500 |
| 2022-03-08 | $20.75 | $22.00 | 9,600 |
| 2022-03-07 | $22.42 | $23.77 | 4,500 |
| 2022-03-04 | $22.10 | $23.43 | 6,300 |
| 2022-03-03 | $22.52 | $23.87 | 4,200 |
| 2022-03-02 | $22.73 | $24.10 | 2,400 |
| 2022-03-01 | $22.17 | $23.50 | 1,800 |
| 2022-02-28 | $22.02 | $23.34 | 11,700 |
| 2022-02-25 | $22.23 | $23.57 | 13,200 |
| 2022-02-24 | $21.83 | $23.15 | 5,400 |
| 2022-02-23 | $21.34 | $22.62 | 4,800 |
| 2022-02-22 | $21.75 | $23.06 | 5,700 |
| 2022-02-18 | $22.17 | $23.50 | 4,200 |
| 2022-02-17 | $22.02 | $23.34 | 11,100 |
| 2022-02-16 | $22.15 | $23.49 | 10,500 |
| 2022-02-15 | $22.00 | $23.33 | 13,200 |
| 2022-02-14 | $22.40 | $23.75 | 9,900 |
| 2022-02-11 | $21.92 | $23.24 | 5,700 |
| 2022-02-10 | $22.47 | $23.82 | 3,600 |
| 2022-02-09 | $22.93 | $24.32 | 3,600 |
| 2022-02-08 | $22.77 | $24.14 | 7,500 |
| 2022-02-07 | $23.91 | $25.35 | 4,500 |
| 2022-02-04 | $22.42 | $23.77 | 6,000 |
| 2022-02-03 | $23.18 | $24.58 | 2,400 |
| 2022-02-02 | $22.13 | $23.47 | 14,100 |
| 2022-02-01 | $20.77 | $22.02 | 6,900 |
| 2022-01-31 | $19.75 | $20.94 | 6,000 |
| 2022-01-28 | $18.33 | $19.44 | 7,500 |
| 2022-01-27 | $18.03 | $19.12 | 17,700 |
| 2022-01-26 | $18.60 | $19.72 | 20,100 |
| 2022-01-25 | $19.97 | $21.17 | 10,200 |
| 2022-01-24 | $20.13 | $21.35 | 10,800 |
| 2022-01-21 | $20.35 | $21.58 | 6,900 |
| 2022-01-20 | $20.58 | $21.82 | 10,800 |
| 2022-01-19 | $21.00 | $22.27 | 5,700 |
| 2022-01-18 | $21.68 | $22.98 | 9,300 |
| 2022-01-14 | $22.08 | $23.41 | 3,900 |
| 2022-01-13 | $22.23 | $23.57 | 5,400 |
| 2022-01-12 | $21.37 | $22.66 | 1,800 |
| 2022-01-11 | $22.08 | $23.41 | 2,700 |
| 2022-01-10 | $22.13 | $23.47 | 5,100 |
| 2022-01-07 | $21.48 | $22.77 | 2,100 |
| 2022-01-06 | $22.69 | $24.06 | 4,500 |
| 2022-01-05 | $21.92 | $23.24 | 5,700 |
| 2022-01-04 | $23.75 | $25.18 | 4,500 |
| 2022-01-03 | $23.83 | $25.27 | 2,400 |