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
- 2010-10-15 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 | $15.13 | $15.77 | 4,000 |
| 2022-12-29 | $14.98 | $15.62 | 10,500 |
| 2022-12-28 | $15.12 | $15.77 | 2,500 |
| 2022-12-27 | $15.12 | $15.77 | 30,500 |
| 2022-12-23 | $15.29 | $15.94 | 0 |
| 2022-12-22 | $15.29 | $15.94 | 1,500 |
| 2022-12-21 | $15.43 | $16.09 | 55,000 |
| 2022-12-20 | $15.57 | $16.24 | 495,500 |
| 2022-12-19 | $15.59 | $16.26 | 750,500 |
| 2022-12-16 | $15.59 | $16.26 | 8,000 |
| 2022-12-15 | $15.72 | $16.39 | 7,500 |
| 2022-12-14 | $16.17 | $16.85 | 4,500 |
| 2022-12-13 | $16.06 | $16.74 | 158,000 |
| 2022-12-12 | $15.94 | $16.62 | 64,500 |
| 2022-12-09 | $16.11 | $16.80 | 141,000 |
| 2022-12-08 | $15.78 | $16.45 | 113,000 |
| 2022-12-07 | $15.79 | $16.47 | 0 |
| 2022-12-06 | $15.79 | $16.47 | 4,000 |
| 2022-12-05 | $16.48 | $17.18 | 8,500 |
| 2022-12-02 | $16.56 | $17.27 | 208,000 |
| 2022-12-01 | $16.78 | $17.49 | 197,500 |
| 2022-11-30 | $16.36 | $17.06 | 103,500 |
| 2022-11-29 | $16.50 | $17.21 | 4,500 |
| 2022-11-28 | $16.51 | $17.21 | 4,500 |
| 2022-11-25 | $16.31 | $17.00 | 68,000 |
| 2022-11-23 | $16.32 | $17.02 | 2,000 |
| 2022-11-22 | $15.83 | $16.50 | 14,500 |
| 2022-11-21 | $15.95 | $16.63 | 9,000 |
| 2022-11-18 | $16.07 | $16.76 | 48,500 |
| 2022-11-17 | $15.94 | $16.62 | 12,000 |
| 2022-11-16 | $15.94 | $16.62 | 9,500 |
| 2022-11-15 | $16.57 | $17.28 | 8,500 |
| 2022-11-14 | $16.55 | $17.26 | 133,500 |
| 2022-11-11 | $16.51 | $17.21 | 116,500 |
| 2022-11-10 | $15.89 | $16.57 | 64,000 |
| 2022-11-09 | $14.91 | $15.55 | 2,500 |
| 2022-11-08 | $15.38 | $16.04 | 24,500 |
| 2022-11-07 | $14.97 | $15.61 | 538,500 |
| 2022-11-04 | $14.73 | $15.36 | 59,500 |
| 2022-11-03 | $14.39 | $15.01 | 253,000 |
| 2022-11-02 | $14.49 | $15.11 | 544,000 |
| 2022-11-01 | $14.81 | $15.44 | 200,000 |
| 2022-10-31 | $13.50 | $14.08 | 13,500 |
| 2022-10-28 | $13.55 | $14.13 | 3,000 |
| 2022-10-27 | $13.16 | $13.72 | 8,500 |
| 2022-10-26 | $13.42 | $13.99 | 0 |
| 2022-10-25 | $13.42 | $13.99 | 5,000 |
| 2022-10-24 | $13.03 | $13.58 | 30,500 |
| 2022-10-21 | $12.96 | $13.51 | 7,000 |
| 2022-10-20 | $12.92 | $13.47 | 7,500 |
| 2022-10-19 | $12.96 | $13.51 | 263,000 |
| 2022-10-18 | $13.05 | $13.61 | 264,500 |
| 2022-10-17 | $13.20 | $13.76 | 228,500 |
| 2022-10-14 | $12.91 | $13.46 | 400,500 |
| 2022-10-13 | $12.91 | $13.46 | 39,500 |
| 2022-10-12 | $12.60 | $13.14 | 17,500 |
| 2022-10-11 | $13.07 | $13.62 | 3,500 |
| 2022-10-10 | $13.07 | $13.62 | 10,000 |
| 2022-10-07 | $13.31 | $13.88 | 2,000 |
| 2022-10-06 | $13.60 | $14.18 | 9,000 |
| 2022-10-05 | $13.39 | $13.96 | 1,500 |
| 2022-10-04 | $13.61 | $14.19 | 13,500 |
| 2022-10-03 | $13.27 | $13.83 | 251,500 |
| 2022-09-30 | $13.00 | $13.55 | 14,500 |
| 2022-09-29 | $13.28 | $13.84 | 12,000 |
| 2022-09-28 | $13.23 | $13.74 | 104,000 |
| 2022-09-27 | $13.04 | $13.55 | 4,500 |
| 2022-09-26 | $13.35 | $13.87 | 40,500 |
| 2022-09-23 | $13.64 | $14.17 | 5,000 |
| 2022-09-22 | $13.83 | $14.37 | 7,500 |
| 2022-09-21 | $14.19 | $14.75 | 26,500 |
| 2022-09-20 | $14.25 | $14.81 | 5,500 |
| 2022-09-19 | $14.39 | $14.95 | 48,500 |
| 2022-09-16 | $14.24 | $14.79 | 23,500 |
| 2022-09-15 | $14.32 | $14.88 | 323,500 |
| 2022-09-14 | $14.45 | $15.01 | 7,000 |
| 2022-09-13 | $14.54 | $15.11 | 41,000 |
| 2022-09-12 | $14.66 | $15.23 | 6,500 |
| 2022-09-09 | $15.17 | $15.76 | 7,500 |
| 2022-09-08 | $14.93 | $15.51 | 343,000 |
| 2022-09-07 | $14.80 | $15.38 | 319,000 |
| 2022-09-06 | $14.95 | $15.54 | 64,000 |
| 2022-09-02 | $15.46 | $16.06 | 22,500 |
| 2022-09-01 | $15.79 | $16.41 | 5,500 |
| 2022-08-31 | $16.05 | $16.68 | 7,500 |
| 2022-08-30 | $16.35 | $16.98 | 105,000 |
| 2022-08-29 | $16.32 | $16.95 | 4,000 |
| 2022-08-26 | $16.40 | $17.04 | 208,000 |
| 2022-08-25 | $16.79 | $17.44 | 300,500 |
| 2022-08-24 | $16.79 | $17.44 | 30,500 |
| 2022-08-23 | $16.64 | $17.29 | 1,000 |
| 2022-08-22 | $17.33 | $18.00 | 99,500 |
| 2022-08-19 | $17.32 | $18.00 | 154,500 |
| 2022-08-18 | $17.40 | $18.08 | 308,500 |
| 2022-08-17 | $17.56 | $18.24 | 20,500 |
| 2022-08-16 | $16.96 | $17.62 | 7,000 |
| 2022-08-15 | $17.32 | $17.99 | 7,500 |
| 2022-08-12 | $17.52 | $18.20 | 1,000 |
| 2022-08-11 | $17.12 | $17.78 | 505,000 |
| 2022-08-10 | $17.05 | $17.72 | 95,000 |
| 2022-08-09 | $16.77 | $17.42 | 133,000 |
| 2022-08-08 | $16.96 | $17.62 | 22,000 |
| 2022-08-05 | $17.29 | $17.96 | 5,500 |
| 2022-08-04 | $17.21 | $17.88 | 65,500 |
| 2022-08-03 | $17.33 | $18.00 | 8,500 |
| 2022-08-02 | $17.06 | $17.72 | 10,000 |
| 2022-08-01 | $17.34 | $18.01 | 3,500 |
| 2022-07-29 | $17.34 | $18.01 | 27,500 |
| 2022-07-28 | $17.41 | $18.08 | 1,000 |
| 2022-07-27 | $17.16 | $17.83 | 11,000 |
| 2022-07-26 | $17.09 | $17.76 | 13,000 |
| 2022-07-25 | $16.84 | $17.49 | 1,000 |
| 2022-07-22 | $17.26 | $17.93 | 66,000 |
| 2022-07-21 | $17.61 | $18.29 | 39,000 |
| 2022-07-20 | $17.00 | $17.66 | 1,500 |
| 2022-07-19 | $16.91 | $17.57 | 1,500 |
| 2022-07-18 | $16.50 | $17.14 | 112,500 |
| 2022-07-15 | $16.46 | $17.10 | 3,500 |
| 2022-07-14 | $16.03 | $16.66 | 16,500 |
| 2022-07-13 | $16.20 | $16.83 | 1,002,500 |
| 2022-07-12 | $16.47 | $17.11 | 1,500 |
| 2022-07-11 | $16.49 | $17.13 | 41,500 |
| 2022-07-08 | $16.49 | $17.13 | 4,000 |
| 2022-07-07 | $16.63 | $17.28 | 263,000 |
| 2022-07-06 | $16.13 | $16.76 | 501,000 |
| 2022-07-05 | $16.13 | $16.76 | 210,500 |
| 2022-07-01 | $16.26 | $16.90 | 12,500 |
| 2022-06-30 | $16.16 | $16.79 | 4,500 |
| 2022-06-29 | $16.82 | $17.48 | 25,500 |
| 2022-06-28 | $16.82 | $17.48 | 7,000 |
| 2022-06-27 | $16.94 | $17.60 | 46,000 |
| 2022-06-24 | $17.06 | $17.72 | 10,500 |
| 2022-06-23 | $16.78 | $17.44 | 89,500 |
| 2022-06-22 | $17.03 | $17.70 | 0 |
| 2022-06-21 | $17.03 | $17.70 | 333,000 |
| 2022-06-17 | $16.79 | $17.45 | 285,000 |
| 2022-06-16 | $16.02 | $16.64 | 33,500 |
| 2022-06-15 | $16.84 | $17.50 | 24,500 |
| 2022-06-14 | $16.70 | $17.35 | 0 |
| 2022-06-13 | $16.70 | $17.35 | 7,000 |
| 2022-06-10 | $17.51 | $18.19 | 1,000 |
| 2022-06-09 | $18.14 | $18.85 | 9,000 |
| 2022-06-08 | $18.51 | $19.23 | 1,000 |
| 2022-06-07 | $18.42 | $19.14 | 10,000 |
| 2022-06-06 | $18.60 | $19.32 | 1,500 |
| 2022-06-03 | $18.51 | $19.23 | 2,500 |
| 2022-06-02 | $18.66 | $19.38 | 6,000 |
| 2022-06-01 | $18.81 | $19.54 | 22,500 |
| 2022-05-31 | $18.66 | $19.38 | 7,500 |
| 2022-05-27 | $18.42 | $19.14 | 3,500 |
| 2022-05-26 | $18.07 | $18.77 | 32,500 |
| 2022-05-25 | $17.70 | $18.38 | 35,500 |
| 2022-05-24 | $17.83 | $18.53 | 24,500 |
| 2022-05-23 | $18.08 | $18.79 | 28,000 |
| 2022-05-20 | $17.95 | $18.65 | 44,000 |
| 2022-05-19 | $17.89 | $18.59 | 24,000 |
| 2022-05-18 | $17.50 | $18.18 | 20,000 |
| 2022-05-17 | $17.56 | $18.24 | 47,500 |
| 2022-05-16 | $17.40 | $18.08 | 7,000 |
| 2022-05-13 | $17.39 | $18.06 | 97,000 |
| 2022-05-12 | $16.60 | $17.25 | 6,000 |
| 2022-05-11 | $16.09 | $16.72 | 12,000 |
| 2022-05-10 | $15.93 | $16.55 | 57,500 |
| 2022-05-09 | $16.22 | $16.85 | 30,500 |
| 2022-05-06 | $16.70 | $17.35 | 34,500 |
| 2022-05-05 | $16.85 | $17.50 | 3,000 |
| 2022-05-04 | $17.20 | $17.87 | 3,000 |
| 2022-05-03 | $16.84 | $17.49 | 0 |
| 2022-05-02 | $16.84 | $17.49 | 2,000 |
| 2022-04-29 | $17.08 | $17.75 | 203,500 |
| 2022-04-28 | $17.53 | $18.21 | 11,000 |
| 2022-04-27 | $16.95 | $17.61 | 505,000 |
| 2022-04-26 | $16.84 | $17.49 | 1,008,000 |
| 2022-04-25 | $17.41 | $18.09 | 606,000 |
| 2022-04-22 | $17.23 | $17.90 | 35,500 |
| 2022-04-21 | $17.57 | $18.25 | 8,000 |
| 2022-04-20 | $17.82 | $18.51 | 1,000 |
| 2022-04-19 | $17.82 | $18.51 | 15,000 |
| 2022-04-18 | $17.39 | $18.07 | 1,500 |
| 2022-04-14 | $17.92 | $18.62 | 36,000 |
| 2022-04-13 | $18.25 | $18.96 | 120,000 |
| 2022-04-12 | $18.27 | $18.99 | 13,500 |
| 2022-04-11 | $18.74 | $19.47 | 12,500 |
| 2022-04-08 | $19.71 | $20.48 | 33,500 |
| 2022-04-07 | $19.72 | $20.48 | 397,000 |
| 2022-04-06 | $20.28 | $21.07 | 0 |
| 2022-04-05 | $20.28 | $21.07 | 2,500 |
| 2022-04-04 | $20.95 | $21.77 | 18,000 |
| 2022-04-01 | $20.53 | $21.33 | 0 |
| 2022-03-31 | $20.53 | $21.33 | 239,500 |
| 2022-03-30 | $21.13 | $21.96 | 5,000 |
| 2022-03-29 | $21.12 | $21.89 | 4,500 |
| 2022-03-28 | $20.99 | $21.75 | 8,000 |
| 2022-03-25 | $21.27 | $22.04 | 6,000 |
| 2022-03-24 | $21.47 | $22.25 | 10,000 |
| 2022-03-23 | $20.90 | $21.66 | 19,000 |
| 2022-03-22 | $21.31 | $22.08 | 724,000 |
| 2022-03-21 | $20.93 | $21.69 | 5,000 |
| 2022-03-18 | $21.02 | $21.78 | 1,500 |
| 2022-03-17 | $21.02 | $21.78 | 20,000 |
| 2022-03-16 | $20.36 | $21.10 | 45,000 |
| 2022-03-15 | $19.61 | $20.32 | 53,500 |
| 2022-03-14 | $18.95 | $19.64 | 11,500 |
| 2022-03-11 | $19.91 | $20.63 | 238,000 |
| 2022-03-10 | $19.83 | $20.55 | 1,500 |
| 2022-03-09 | $19.83 | $20.55 | 358,000 |
| 2022-03-08 | $19.48 | $20.19 | 4,000 |
| 2022-03-07 | $20.20 | $20.93 | 0 |
| 2022-03-04 | $20.20 | $20.93 | 5,500 |
| 2022-03-03 | $20.00 | $20.73 | 21,000 |
| 2022-03-02 | $20.36 | $21.10 | 6,000 |
| 2022-03-01 | $20.12 | $20.85 | 11,000 |
| 2022-02-28 | $20.69 | $21.44 | 4,500 |
| 2022-02-25 | $20.69 | $21.44 | 104,500 |
| 2022-02-24 | $20.63 | $21.37 | 154,500 |
| 2022-02-23 | $20.63 | $21.37 | 4,000 |
| 2022-02-22 | $20.89 | $21.65 | 120,500 |
| 2022-02-18 | $20.89 | $21.65 | 106,000 |
| 2022-02-17 | $20.85 | $21.60 | 508,500 |
| 2022-02-16 | $21.34 | $22.11 | 1,500 |
| 2022-02-15 | $21.50 | $22.28 | 60,500 |
| 2022-02-14 | $21.65 | $22.43 | 139,000 |
| 2022-02-11 | $21.76 | $22.55 | 7,500 |
| 2022-02-10 | $22.30 | $23.11 | 4,000 |
| 2022-02-09 | $22.36 | $23.17 | 304,500 |
| 2022-02-08 | $21.98 | $22.78 | 194,500 |
| 2022-02-07 | $22.10 | $22.90 | 176,500 |
| 2022-02-04 | $22.12 | $22.92 | 0 |
| 2022-02-03 | $22.12 | $22.92 | 5,000 |
| 2022-02-02 | $22.41 | $23.22 | 517,000 |
| 2022-02-01 | $22.59 | $23.40 | 4,000 |
| 2022-01-31 | $22.28 | $23.08 | 66,000 |
| 2022-01-28 | $21.16 | $21.93 | 292,500 |
| 2022-01-27 | $20.73 | $21.48 | 223,000 |
| 2022-01-26 | $22.55 | $23.36 | 1,009,500 |
| 2022-01-25 | $22.32 | $23.13 | 9,500 |
| 2022-01-24 | $22.00 | $22.80 | 22,000 |
| 2022-01-21 | $22.49 | $23.30 | 12,500 |
| 2022-01-20 | $23.10 | $23.93 | 59,500 |
| 2022-01-19 | $22.25 | $23.06 | 615,500 |
| 2022-01-18 | $23.39 | $24.24 | 146,500 |
| 2022-01-14 | $24.75 | $25.64 | 2,000 |
| 2022-01-13 | $25.06 | $25.97 | 2,000 |
| 2022-01-12 | $25.49 | $26.41 | 4,500 |
| 2022-01-11 | $25.28 | $26.19 | 6,500 |
| 2022-01-10 | $24.60 | $25.49 | 9,500 |
| 2022-01-07 | $25.06 | $25.96 | 11,500 |
| 2022-01-06 | $24.87 | $25.77 | 48,000 |
| 2022-01-05 | $25.90 | $26.84 | 10,000 |
| 2022-01-04 | $25.76 | $26.69 | 7,000 |
| 2022-01-03 | $25.40 | $26.32 | 1,500 |