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
- 2007-09-05 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 | $15.97 | $22.75 | 1,100 |
| 2022-12-29 | $15.81 | $22.52 | 2,400 |
| 2022-12-28 | $16.25 | $23.15 | 28,200 |
| 2022-12-27 | $15.55 | $22.15 | 800 |
| 2022-12-23 | $15.42 | $21.97 | 1,100 |
| 2022-12-22 | $15.21 | $21.67 | 4,400 |
| 2022-12-21 | $16.39 | $23.35 | 1,700 |
| 2022-12-20 | $15.24 | $21.71 | 2,300 |
| 2022-12-19 | $15.28 | $21.77 | 4,100 |
| 2022-12-16 | $15.21 | $21.67 | 300 |
| 2022-12-15 | $15.97 | $22.75 | 500 |
| 2022-12-14 | $16.21 | $23.09 | 3,500 |
| 2022-12-13 | $16.40 | $23.36 | 900 |
| 2022-12-12 | $16.10 | $22.94 | 1,200 |
| 2022-12-09 | $16.04 | $22.85 | 2,600 |
| 2022-12-08 | $15.90 | $22.65 | 1,200 |
| 2022-12-07 | $15.60 | $22.22 | 4,100 |
| 2022-12-06 | $15.54 | $22.14 | 1,600 |
| 2022-12-05 | $15.82 | $22.54 | 4,400 |
| 2022-12-02 | $15.83 | $22.55 | 2,700 |
| 2022-12-01 | $15.73 | $22.41 | 1,700 |
| 2022-11-30 | $15.64 | $21.88 | 200 |
| 2022-11-29 | $15.80 | $22.10 | 1,100 |
| 2022-11-28 | $15.70 | $21.96 | 3,500 |
| 2022-11-25 | $16.33 | $22.85 | 13,700 |
| 2022-11-23 | $15.98 | $22.36 | 1,200 |
| 2022-11-22 | $15.35 | $21.48 | 200 |
| 2022-11-21 | $15.23 | $21.31 | 900 |
| 2022-11-18 | $15.41 | $21.56 | 3,900 |
| 2022-11-17 | $14.79 | $20.69 | 2,700 |
| 2022-11-16 | $14.68 | $20.54 | 400 |
| 2022-11-15 | $15.28 | $21.38 | 13,100 |
| 2022-11-14 | $14.80 | $20.71 | 1,900 |
| 2022-11-11 | $15.02 | $21.01 | 600 |
| 2022-11-10 | $15.06 | $21.07 | 9,700 |
| 2022-11-09 | $13.99 | $19.57 | 700 |
| 2022-11-08 | $14.35 | $20.08 | 2,700 |
| 2022-11-07 | $13.92 | $19.47 | 2,300 |
| 2022-11-04 | $13.52 | $18.91 | 3,600 |
| 2022-11-03 | $13.46 | $18.83 | 14,600 |
| 2022-11-02 | $13.50 | $18.89 | 2,000 |
| 2022-11-01 | $13.55 | $18.96 | 4,700 |
| 2022-10-31 | $13.16 | $18.41 | 2,800 |
| 2022-10-28 | $13.81 | $19.32 | 3,400 |
| 2022-10-27 | $13.28 | $18.58 | 1,400 |
| 2022-10-26 | $13.20 | $18.47 | 400 |
| 2022-10-25 | $12.89 | $18.03 | 1,100 |
| 2022-10-24 | $12.79 | $17.89 | 6,800 |
| 2022-10-21 | $12.03 | $16.83 | 1,100 |
| 2022-10-20 | $12.55 | $17.56 | 1,400 |
| 2022-10-19 | $12.00 | $16.79 | 800 |
| 2022-10-18 | $12.33 | $17.25 | 11,700 |
| 2022-10-17 | $12.88 | $18.02 | 300 |
| 2022-10-14 | $11.81 | $16.52 | 2,900 |
| 2022-10-13 | $12.64 | $17.68 | 44,700 |
| 2022-10-12 | $11.51 | $16.10 | 25,900 |
| 2022-10-11 | $12.74 | $17.82 | 1,300 |
| 2022-10-10 | $12.35 | $17.28 | 14,600 |
| 2022-10-07 | $12.08 | $16.90 | 1,600 |
| 2022-10-06 | $12.90 | $18.05 | 1,600 |
| 2022-10-05 | $13.16 | $18.41 | 0 |
| 2022-10-04 | $13.16 | $18.41 | 1,200 |
| 2022-10-03 | $12.47 | $17.45 | 1,200 |
| 2022-09-30 | $11.90 | $16.65 | 2,100 |
| 2022-09-29 | $11.69 | $16.35 | 2,900 |
| 2022-09-28 | $11.88 | $16.62 | 3,100 |
| 2022-09-27 | $12.28 | $17.18 | 700 |
| 2022-09-26 | $11.76 | $16.45 | 33,900 |
| 2022-09-23 | $11.49 | $16.07 | 11,800 |
| 2022-09-22 | $12.81 | $17.92 | 12,300 |
| 2022-09-21 | $12.58 | $17.60 | 4,800 |
| 2022-09-20 | $12.18 | $17.04 | 300 |
| 2022-09-19 | $12.57 | $17.59 | 1,200 |
| 2022-09-16 | $12.62 | $17.66 | 500 |
| 2022-09-15 | $13.23 | $18.51 | 1,200 |
| 2022-09-14 | $13.37 | $18.71 | 3,900 |
| 2022-09-13 | $13.15 | $18.40 | 300 |
| 2022-09-12 | $13.68 | $19.14 | 6,300 |
| 2022-09-09 | $13.41 | $18.76 | 700 |
| 2022-09-08 | $13.01 | $18.20 | 8,100 |
| 2022-09-07 | $13.29 | $18.59 | 900 |
| 2022-09-06 | $13.30 | $18.61 | 1,000 |
| 2022-09-02 | $13.73 | $19.21 | 200 |
| 2022-09-01 | $13.35 | $18.68 | 1,800 |
| 2022-08-31 | $14.38 | $20.12 | 200 |
| 2022-08-30 | $13.81 | $19.32 | 900 |
| 2022-08-29 | $14.71 | $20.58 | 1,300 |
| 2022-08-26 | $14.09 | $19.71 | 1,500 |
| 2022-08-25 | $14.74 | $20.62 | 700 |
| 2022-08-24 | $14.66 | $20.51 | 500 |
| 2022-08-23 | $14.28 | $19.98 | 0 |
| 2022-08-22 | $14.28 | $19.98 | 30,500 |
| 2022-08-19 | $14.37 | $20.10 | 100 |
| 2022-08-18 | $15.40 | $21.55 | 400 |
| 2022-08-17 | $15.45 | $21.62 | 200 |
| 2022-08-16 | $15.35 | $21.48 | 0 |
| 2022-08-15 | $15.35 | $21.48 | 500 |
| 2022-08-12 | $15.54 | $21.74 | 3,600 |
| 2022-08-11 | $14.96 | $20.93 | 400 |
| 2022-08-10 | $15.88 | $22.22 | 1,400 |
| 2022-08-09 | $14.72 | $20.59 | 29,500 |
| 2022-08-08 | $15.45 | $21.62 | 300 |
| 2022-08-05 | $15.33 | $21.45 | 0 |
| 2022-08-04 | $15.33 | $21.45 | 5,200 |
| 2022-08-03 | $14.97 | $20.94 | 2,500 |
| 2022-08-02 | $14.94 | $20.90 | 4,900 |
| 2022-08-01 | $15.73 | $22.01 | 1,600 |
| 2022-07-29 | $15.70 | $21.96 | 3,500 |
| 2022-07-28 | $14.85 | $20.78 | 1,600 |
| 2022-07-27 | $14.49 | $20.27 | 900 |
| 2022-07-26 | $15.08 | $21.10 | 11,000 |
| 2022-07-25 | $15.08 | $21.10 | 4,300 |
| 2022-07-22 | $14.69 | $20.55 | 200 |
| 2022-07-21 | $14.64 | $20.48 | 300 |
| 2022-07-20 | $14.61 | $20.44 | 5,300 |
| 2022-07-19 | $13.96 | $19.53 | 0 |
| 2022-07-18 | $13.96 | $19.53 | 3,600 |
| 2022-07-15 | $13.79 | $19.29 | 100 |
| 2022-07-14 | $13.37 | $18.71 | 3,400 |
| 2022-07-13 | $13.71 | $19.18 | 0 |
| 2022-07-12 | $13.71 | $19.18 | 2,300 |
| 2022-07-11 | $13.72 | $19.19 | 0 |
| 2022-07-08 | $13.72 | $19.19 | 30,100 |
| 2022-07-07 | $13.98 | $19.56 | 1,800 |
| 2022-07-06 | $13.39 | $18.73 | 0 |
| 2022-07-05 | $13.39 | $18.73 | 700 |
| 2022-07-01 | $13.58 | $19.00 | 3,400 |
| 2022-06-30 | $13.70 | $19.17 | 0 |
| 2022-06-29 | $13.70 | $19.17 | 14,400 |
| 2022-06-28 | $13.36 | $18.69 | 3,800 |
| 2022-06-27 | $14.11 | $19.74 | 24,600 |
| 2022-06-24 | $14.05 | $19.66 | 1,100 |
| 2022-06-23 | $13.01 | $18.20 | 11,600 |
| 2022-06-22 | $12.84 | $17.96 | 22,200 |
| 2022-06-21 | $13.41 | $18.76 | 6,300 |
| 2022-06-17 | $12.62 | $17.66 | 5,800 |
| 2022-06-16 | $13.33 | $18.65 | 600 |
| 2022-06-15 | $13.19 | $17.99 | 2,700 |
| 2022-06-14 | $13.39 | $18.26 | 0 |
| 2022-06-13 | $13.39 | $18.26 | 3,200 |
| 2022-06-10 | $14.46 | $19.72 | 5,300 |
| 2022-06-09 | $14.89 | $20.31 | 100 |
| 2022-06-08 | $15.29 | $20.85 | 100 |
| 2022-06-07 | $15.45 | $21.07 | 1,600 |
| 2022-06-06 | $15.33 | $20.91 | 600 |
| 2022-06-03 | $15.17 | $20.69 | 2,900 |
| 2022-06-02 | $15.25 | $20.80 | 300 |
| 2022-06-01 | $15.65 | $21.34 | 0 |
| 2022-05-31 | $15.65 | $21.34 | 2,100 |
| 2022-05-27 | $16.54 | $22.56 | 2,400 |
| 2022-05-26 | $15.72 | $21.44 | 19,500 |
| 2022-05-25 | $15.15 | $20.66 | 2,400 |
| 2022-05-24 | $15.55 | $21.21 | 78,300 |
| 2022-05-23 | $15.47 | $21.10 | 2,200 |
| 2022-05-20 | $14.84 | $20.24 | 2,400 |
| 2022-05-19 | $14.12 | $19.26 | 600 |
| 2022-05-18 | $16.42 | $22.39 | 0 |
| 2022-05-17 | $16.42 | $22.39 | 0 |
| 2022-05-16 | $16.42 | $22.39 | 500 |
| 2022-05-13 | $15.62 | $21.30 | 1,100 |
| 2022-05-12 | $16.20 | $22.09 | 0 |
| 2022-05-11 | $16.20 | $22.09 | 200 |
| 2022-05-10 | $15.55 | $21.21 | 900 |
| 2022-05-09 | $15.01 | $20.47 | 100 |
| 2022-05-06 | $15.15 | $20.66 | 9,400 |
| 2022-05-05 | $15.60 | $21.28 | 2,700 |
| 2022-05-04 | $15.98 | $21.79 | 200 |
| 2022-05-03 | $15.92 | $21.71 | 2,200 |
| 2022-05-02 | $17.11 | $23.33 | 100 |
| 2022-04-29 | $16.92 | $23.08 | 300 |
| 2022-04-28 | $16.18 | $22.07 | 400 |
| 2022-04-27 | $15.82 | $21.58 | 500 |
| 2022-04-26 | $16.41 | $22.38 | 200 |
| 2022-04-25 | $17.14 | $23.38 | 600 |
| 2022-04-22 | $17.65 | $24.07 | 1,900 |
| 2022-04-21 | $18.19 | $24.81 | 5,100 |
| 2022-04-20 | $17.95 | $24.48 | 42,700 |
| 2022-04-19 | $19.38 | $26.43 | 300 |
| 2022-04-18 | $19.38 | $26.43 | 4,800 |
| 2022-04-14 | $17.75 | $24.21 | 2,900 |
| 2022-04-13 | $16.85 | $22.98 | 600 |
| 2022-04-12 | $16.94 | $23.10 | 3,700 |
| 2022-04-11 | $17.15 | $23.39 | 1,400 |
| 2022-04-08 | $18.19 | $24.81 | 1,500 |
| 2022-04-07 | $18.02 | $24.58 | 700 |
| 2022-04-06 | $18.20 | $24.82 | 300 |
| 2022-04-05 | $18.02 | $24.58 | 0 |
| 2022-04-04 | $18.02 | $24.58 | 1,300 |
| 2022-04-01 | $18.65 | $25.44 | 0 |
| 2022-03-31 | $18.65 | $25.44 | 400 |
| 2022-03-30 | $18.50 | $25.23 | 400 |
| 2022-03-29 | $18.20 | $24.82 | 0 |
| 2022-03-28 | $18.20 | $24.82 | 3,000 |
| 2022-03-25 | $17.72 | $24.17 | 0 |
| 2022-03-24 | $17.72 | $24.17 | 0 |
| 2022-03-23 | $17.72 | $24.17 | 0 |
| 2022-03-22 | $17.72 | $24.17 | 500 |
| 2022-03-21 | $18.20 | $24.82 | 200 |
| 2022-03-18 | $18.06 | $24.63 | 100 |
| 2022-03-17 | $17.81 | $24.29 | 100 |
| 2022-03-16 | $17.35 | $23.66 | 3,300 |
| 2022-03-15 | $16.14 | $22.01 | 2,100 |
| 2022-03-14 | $16.85 | $22.98 | 2,600 |
| 2022-03-11 | $16.12 | $21.98 | 16,300 |
| 2022-03-10 | $16.42 | $22.39 | 63,100 |
| 2022-03-09 | $16.67 | $22.73 | 100,200 |
| 2022-03-08 | $14.55 | $19.84 | 900 |
| 2022-03-07 | $14.39 | $19.63 | 300 |
| 2022-03-04 | $14.80 | $20.18 | 700 |
| 2022-03-03 | $16.39 | $22.35 | 38,100 |
| 2022-03-02 | $17.73 | $24.18 | 100 |
| 2022-03-01 | $18.30 | $24.96 | 0 |
| 2022-02-28 | $18.30 | $24.96 | 600 |
| 2022-02-25 | $17.98 | $24.52 | 500 |
| 2022-02-24 | $17.40 | $23.73 | 0 |
| 2022-02-23 | $17.40 | $23.73 | 300 |
| 2022-02-22 | $18.24 | $24.88 | 2,800 |
| 2022-02-18 | $18.32 | $24.99 | 0 |
| 2022-02-17 | $18.32 | $24.99 | 500 |
| 2022-02-16 | $18.89 | $25.76 | 0 |
| 2022-02-15 | $18.89 | $25.76 | 0 |
| 2022-02-14 | $18.89 | $25.76 | 0 |
| 2022-02-11 | $18.89 | $25.76 | 500 |
| 2022-02-10 | $18.56 | $25.31 | 1,700 |
| 2022-02-09 | $19.05 | $25.98 | 400 |
| 2022-02-08 | $18.13 | $24.73 | 7,000 |
| 2022-02-07 | $18.32 | $24.99 | 14,600 |
| 2022-02-04 | $18.72 | $25.53 | 97,300 |
| 2022-02-03 | $18.60 | $25.37 | 0 |
| 2022-02-02 | $18.60 | $25.37 | 600 |
| 2022-02-01 | $18.03 | $24.59 | 113,400 |
| 2022-01-31 | $18.03 | $24.59 | 4,200 |
| 2022-01-28 | $17.28 | $23.57 | 500 |
| 2022-01-27 | $18.21 | $24.84 | 2,200 |
| 2022-01-26 | $17.93 | $24.45 | 0 |
| 2022-01-25 | $17.93 | $24.45 | 100 |
| 2022-01-24 | $19.63 | $26.77 | 0 |
| 2022-01-21 | $19.63 | $26.77 | 0 |
| 2022-01-20 | $19.63 | $26.77 | 400 |
| 2022-01-19 | $18.98 | $25.89 | 0 |
| 2022-01-18 | $18.98 | $25.89 | 200 |
| 2022-01-14 | $19.10 | $26.05 | 0 |
| 2022-01-13 | $19.10 | $26.05 | 100 |
| 2022-01-12 | $19.10 | $26.05 | 0 |
| 2022-01-11 | $19.10 | $26.05 | 400 |
| 2022-01-10 | $20.23 | $27.59 | 0 |
| 2022-01-07 | $20.23 | $27.59 | 200 |
| 2022-01-06 | $19.95 | $27.21 | 0 |
| 2022-01-05 | $19.95 | $27.21 | 0 |
| 2022-01-04 | $19.95 | $27.21 | 0 |
| 2022-01-03 | $19.95 | $27.21 | 100 |