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
- 2009-02-13 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 | $13.61 | $14.21 | 8,000 |
| 2022-12-29 | $13.72 | $14.33 | 2,200 |
| 2022-12-28 | $13.41 | $14.00 | 112,000 |
| 2022-12-27 | $13.67 | $14.28 | 12,500 |
| 2022-12-23 | $13.64 | $14.24 | 3,300 |
| 2022-12-22 | $13.73 | $14.34 | 6,700 |
| 2022-12-21 | $13.76 | $14.37 | 7,600 |
| 2022-12-20 | $13.89 | $14.51 | 5,300 |
| 2022-12-19 | $13.90 | $14.52 | 7,800 |
| 2022-12-16 | $14.08 | $14.70 | 7,800 |
| 2022-12-15 | $14.13 | $14.76 | 2,300 |
| 2022-12-14 | $14.48 | $15.12 | 44,700 |
| 2022-12-13 | $14.46 | $15.10 | 4,000 |
| 2022-12-12 | $14.37 | $15.01 | 7,800 |
| 2022-12-09 | $14.41 | $15.05 | 83,800 |
| 2022-12-08 | $14.22 | $14.85 | 4,000 |
| 2022-12-07 | $14.15 | $14.78 | 4,000 |
| 2022-12-06 | $14.07 | $14.69 | 6,400 |
| 2022-12-05 | $14.26 | $14.89 | 11,200 |
| 2022-12-02 | $14.64 | $15.29 | 264,800 |
| 2022-12-01 | $14.76 | $15.41 | 5,600 |
| 2022-11-30 | $14.79 | $15.45 | 1,300 |
| 2022-11-29 | $14.50 | $15.14 | 9,800 |
| 2022-11-28 | $14.73 | $15.38 | 281,700 |
| 2022-11-25 | $14.49 | $15.13 | 100 |
| 2022-11-23 | $14.49 | $15.13 | 2,000 |
| 2022-11-22 | $14.69 | $15.34 | 1,500 |
| 2022-11-21 | $14.08 | $14.70 | 2,800 |
| 2022-11-18 | $14.26 | $14.89 | 63,900 |
| 2022-11-17 | $14.25 | $14.88 | 1,300 |
| 2022-11-16 | $14.19 | $14.82 | 500 |
| 2022-11-15 | $14.38 | $15.02 | 11,600 |
| 2022-11-14 | $14.22 | $14.85 | 102,500 |
| 2022-11-11 | $14.13 | $14.76 | 3,600 |
| 2022-11-10 | $14.00 | $14.62 | 3,500 |
| 2022-11-09 | $13.45 | $14.05 | 10,100 |
| 2022-11-08 | $13.80 | $14.41 | 3,200 |
| 2022-11-07 | $13.85 | $14.46 | 162,300 |
| 2022-11-04 | $13.73 | $14.34 | 5,600 |
| 2022-11-03 | $13.59 | $14.19 | 8,200 |
| 2022-11-02 | $13.65 | $14.26 | 2,500 |
| 2022-11-01 | $13.39 | $13.98 | 10,600 |
| 2022-10-31 | $13.87 | $14.48 | 4,200 |
| 2022-10-28 | $13.99 | $14.61 | 145,900 |
| 2022-10-27 | $13.60 | $14.20 | 3,200 |
| 2022-10-26 | $13.80 | $14.41 | 7,700 |
| 2022-10-25 | $13.74 | $14.35 | 4,600 |
| 2022-10-24 | $13.36 | $13.95 | 4,600 |
| 2022-10-21 | $13.50 | $14.10 | 1,900 |
| 2022-10-20 | $13.33 | $13.92 | 4,700 |
| 2022-10-19 | $13.23 | $13.82 | 2,200 |
| 2022-10-18 | $13.28 | $13.87 | 315,900 |
| 2022-10-17 | $13.79 | $14.40 | 6,100 |
| 2022-10-14 | $13.40 | $13.99 | 12,400 |
| 2022-10-13 | $13.68 | $14.29 | 4,800 |
| 2022-10-12 | $13.58 | $14.18 | 46,100 |
| 2022-10-11 | $13.51 | $14.11 | 365,000 |
| 2022-10-10 | $13.65 | $14.26 | 2,800 |
| 2022-10-07 | $13.60 | $14.20 | 313,700 |
| 2022-10-06 | $13.65 | $14.26 | 1,600 |
| 2022-10-05 | $13.81 | $14.42 | 2,200 |
| 2022-10-04 | $13.92 | $14.54 | 404,000 |
| 2022-10-03 | $13.56 | $14.16 | 287,100 |
| 2022-09-30 | $13.07 | $13.65 | 103,900 |
| 2022-09-29 | $13.38 | $13.97 | 5,600 |
| 2022-09-28 | $13.71 | $14.14 | 5,500 |
| 2022-09-27 | $13.53 | $13.95 | 4,300 |
| 2022-09-26 | $13.53 | $13.95 | 6,900 |
| 2022-09-23 | $13.53 | $13.95 | 9,000 |
| 2022-09-22 | $14.20 | $14.64 | 4,300 |
| 2022-09-21 | $14.03 | $14.47 | 2,500 |
| 2022-09-20 | $14.05 | $14.49 | 5,600 |
| 2022-09-19 | $14.14 | $14.58 | 5,400 |
| 2022-09-16 | $14.12 | $14.56 | 308,500 |
| 2022-09-15 | $14.05 | $14.49 | 404,100 |
| 2022-09-14 | $14.20 | $14.64 | 8,100 |
| 2022-09-13 | $14.04 | $14.48 | 8,900 |
| 2022-09-12 | $14.37 | $14.82 | 19,500 |
| 2022-09-09 | $14.36 | $14.81 | 13,400 |
| 2022-09-08 | $14.29 | $14.74 | 15,100 |
| 2022-09-07 | $14.29 | $14.74 | 743,200 |
| 2022-09-06 | $14.47 | $14.92 | 3,100 |
| 2022-09-02 | $14.57 | $15.02 | 7,400 |
| 2022-09-01 | $14.60 | $15.05 | 111,300 |
| 2022-08-31 | $15.27 | $15.75 | 41,000 |
| 2022-08-30 | $14.95 | $15.42 | 8,000 |
| 2022-08-29 | $15.21 | $15.68 | 4,200 |
| 2022-08-26 | $15.25 | $15.73 | 2,700 |
| 2022-08-25 | $15.54 | $16.02 | 6,300 |
| 2022-08-24 | $15.45 | $15.93 | 2,700 |
| 2022-08-23 | $15.40 | $15.88 | 1,000 |
| 2022-08-22 | $15.45 | $15.93 | 5,500 |
| 2022-08-19 | $15.68 | $16.17 | 2,300 |
| 2022-08-18 | $15.88 | $16.37 | 5,000 |
| 2022-08-17 | $16.11 | $16.61 | 4,300 |
| 2022-08-16 | $15.94 | $16.44 | 3,600 |
| 2022-08-15 | $16.00 | $16.50 | 6,900 |
| 2022-08-12 | $16.11 | $16.61 | 3,600 |
| 2022-08-11 | $15.86 | $16.35 | 4,300 |
| 2022-08-10 | $15.76 | $16.25 | 58,200 |
| 2022-08-09 | $15.28 | $15.76 | 604,000 |
| 2022-08-08 | $15.60 | $16.09 | 2,200 |
| 2022-08-05 | $15.69 | $16.18 | 5,900 |
| 2022-08-04 | $15.66 | $16.15 | 4,200 |
| 2022-08-03 | $16.29 | $16.80 | 6,000 |
| 2022-08-02 | $16.39 | $16.90 | 503,000 |
| 2022-08-01 | $16.69 | $17.21 | 447,000 |
| 2022-07-29 | $16.23 | $16.74 | 3,200 |
| 2022-07-28 | $16.00 | $16.50 | 5,600 |
| 2022-07-27 | $16.00 | $16.50 | 700 |
| 2022-07-26 | $15.81 | $16.30 | 45,000 |
| 2022-07-25 | $15.90 | $16.40 | 5,100 |
| 2022-07-22 | $16.01 | $16.51 | 2,800 |
| 2022-07-21 | $15.87 | $16.36 | 4,800 |
| 2022-07-20 | $15.88 | $16.37 | 209,300 |
| 2022-07-19 | $16.08 | $16.58 | 2,600 |
| 2022-07-18 | $15.70 | $16.19 | 1,900 |
| 2022-07-15 | $15.68 | $16.17 | 1,100 |
| 2022-07-14 | $15.27 | $15.75 | 1,400 |
| 2022-07-13 | $15.49 | $15.97 | 2,400 |
| 2022-07-12 | $15.60 | $16.09 | 252,900 |
| 2022-07-11 | $15.57 | $16.06 | 164,800 |
| 2022-07-08 | $15.62 | $16.11 | 12,300 |
| 2022-07-07 | $15.64 | $16.13 | 5,600 |
| 2022-07-06 | $15.25 | $15.73 | 700 |
| 2022-07-05 | $15.43 | $15.91 | 9,100 |
| 2022-07-01 | $15.53 | $16.01 | 34,800 |
| 2022-06-30 | $15.36 | $15.84 | 13,600 |
| 2022-06-29 | $15.50 | $15.98 | 14,100 |
| 2022-06-28 | $15.75 | $16.24 | 3,400 |
| 2022-06-27 | $15.66 | $16.15 | 15,100 |
| 2022-06-24 | $15.90 | $16.40 | 8,800 |
| 2022-06-23 | $15.68 | $16.17 | 1,600 |
| 2022-06-22 | $15.37 | $15.85 | 201,600 |
| 2022-06-21 | $15.78 | $16.27 | 406,400 |
| 2022-06-17 | $15.40 | $15.88 | 14,000 |
| 2022-06-16 | $15.80 | $16.29 | 21,100 |
| 2022-06-15 | $15.67 | $16.16 | 15,100 |
| 2022-06-14 | $15.75 | $16.24 | 2,100 |
| 2022-06-13 | $15.56 | $16.04 | 3,300 |
| 2022-06-10 | $16.17 | $16.67 | 700 |
| 2022-06-09 | $16.59 | $17.11 | 1,100 |
| 2022-06-08 | $16.62 | $17.14 | 401,500 |
| 2022-06-07 | $16.60 | $17.12 | 1,600 |
| 2022-06-06 | $16.56 | $17.08 | 600 |
| 2022-06-03 | $16.45 | $16.96 | 6,200 |
| 2022-06-02 | $17.02 | $17.55 | 6,700 |
| 2022-06-01 | $16.77 | $17.29 | 2,700 |
| 2022-05-31 | $16.58 | $17.10 | 203,400 |
| 2022-05-27 | $16.68 | $17.20 | 2,600 |
| 2022-05-26 | $16.56 | $17.08 | 17,400 |
| 2022-05-25 | $16.20 | $16.70 | 8,200 |
| 2022-05-24 | $16.06 | $16.56 | 211,300 |
| 2022-05-23 | $16.11 | $16.61 | 1,005,900 |
| 2022-05-20 | $15.69 | $16.18 | 6,000 |
| 2022-05-19 | $15.60 | $16.09 | 7,900 |
| 2022-05-18 | $15.59 | $16.08 | 285,600 |
| 2022-05-17 | $15.68 | $16.17 | 194,300 |
| 2022-05-16 | $15.88 | $16.37 | 8,500 |
| 2022-05-13 | $16.12 | $16.62 | 2,700 |
| 2022-05-12 | $15.83 | $16.32 | 6,900 |
| 2022-05-11 | $15.77 | $16.26 | 16,500 |
| 2022-05-10 | $16.65 | $17.17 | 6,000 |
| 2022-05-09 | $16.70 | $17.22 | 286,400 |
| 2022-05-06 | $17.39 | $17.93 | 184,600 |
| 2022-05-05 | $16.98 | $17.51 | 11,700 |
| 2022-05-04 | $17.45 | $17.99 | 4,300 |
| 2022-05-03 | $17.16 | $17.69 | 4,100 |
| 2022-05-02 | $17.01 | $17.54 | 7,300 |
| 2022-04-29 | $17.11 | $17.64 | 2,100 |
| 2022-04-28 | $17.25 | $17.79 | 2,600 |
| 2022-04-27 | $16.69 | $17.21 | 125,100 |
| 2022-04-26 | $16.71 | $17.23 | 5,800 |
| 2022-04-25 | $17.20 | $17.74 | 11,000 |
| 2022-04-22 | $16.99 | $17.52 | 9,100 |
| 2022-04-21 | $17.34 | $17.88 | 12,400 |
| 2022-04-20 | $17.50 | $18.05 | 405,800 |
| 2022-04-19 | $17.08 | $17.61 | 5,400 |
| 2022-04-18 | $17.00 | $17.53 | 7,100 |
| 2022-04-14 | $16.81 | $17.33 | 9,300 |
| 2022-04-13 | $16.90 | $17.43 | 3,600 |
| 2022-04-12 | $16.50 | $17.01 | 3,900 |
| 2022-04-11 | $17.00 | $17.53 | 16,800 |
| 2022-04-08 | $17.08 | $17.61 | 6,300 |
| 2022-04-07 | $17.41 | $17.95 | 3,900 |
| 2022-04-06 | $17.55 | $18.10 | 5,000 |
| 2022-04-05 | $17.96 | $18.52 | 5,000 |
| 2022-04-04 | $18.41 | $18.98 | 8,100 |
| 2022-04-01 | $17.95 | $18.51 | 7,400 |
| 2022-03-31 | $18.09 | $18.65 | 2,800 |
| 2022-03-30 | $18.07 | $18.63 | 5,300 |
| 2022-03-29 | $18.27 | $18.60 | 5,100 |
| 2022-03-28 | $17.99 | $18.32 | 7,400 |
| 2022-03-25 | $17.77 | $18.09 | 79,000 |
| 2022-03-24 | $18.09 | $18.42 | 112,300 |
| 2022-03-23 | $17.51 | $17.83 | 627,100 |
| 2022-03-22 | $17.28 | $17.60 | 8,700 |
| 2022-03-21 | $17.24 | $17.56 | 1,200 |
| 2022-03-18 | $17.15 | $17.46 | 29,200 |
| 2022-03-17 | $17.07 | $17.38 | 5,600 |
| 2022-03-16 | $17.09 | $17.40 | 12,700 |
| 2022-03-15 | $16.43 | $16.73 | 3,400 |
| 2022-03-14 | $16.04 | $16.33 | 6,200 |
| 2022-03-11 | $16.14 | $16.44 | 10,800 |
| 2022-03-10 | $16.42 | $16.72 | 28,900 |
| 2022-03-09 | $16.69 | $17.00 | 10,800 |
| 2022-03-08 | $15.86 | $16.15 | 8,500 |
| 2022-03-07 | $16.13 | $16.42 | 17,600 |
| 2022-03-04 | $17.00 | $17.31 | 22,700 |
| 2022-03-03 | $17.63 | $17.95 | 8,900 |
| 2022-03-02 | $17.92 | $18.25 | 12,400 |
| 2022-03-01 | $18.08 | $18.41 | 247,400 |
| 2022-02-28 | $18.38 | $18.72 | 3,900 |
| 2022-02-25 | $18.57 | $18.91 | 2,600 |
| 2022-02-24 | $17.80 | $18.13 | 17,500 |
| 2022-02-23 | $18.50 | $18.84 | 3,400 |
| 2022-02-22 | $18.57 | $18.91 | 10,400 |
| 2022-02-18 | $18.88 | $19.23 | 4,200 |
| 2022-02-17 | $18.64 | $18.98 | 8,200 |
| 2022-02-16 | $19.00 | $19.35 | 5,400 |
| 2022-02-15 | $18.97 | $19.32 | 10,200 |
| 2022-02-14 | $18.85 | $19.19 | 31,900 |
| 2022-02-11 | $19.27 | $19.62 | 25,200 |
| 2022-02-10 | $19.50 | $19.86 | 36,800 |
| 2022-02-09 | $20.14 | $20.51 | 10,800 |
| 2022-02-08 | $19.80 | $20.16 | 27,800 |
| 2022-02-07 | $19.75 | $20.11 | 14,500 |
| 2022-02-04 | $19.62 | $19.98 | 7,800 |
| 2022-02-03 | $19.99 | $20.36 | 4,000 |
| 2022-02-02 | $19.62 | $19.98 | 16,000 |
| 2022-02-01 | $19.62 | $19.98 | 3,600 |
| 2022-01-31 | $19.52 | $19.88 | 3,500 |
| 2022-01-28 | $19.22 | $19.57 | 14,400 |
| 2022-01-27 | $18.93 | $19.28 | 18,000 |
| 2022-01-26 | $19.47 | $19.83 | 23,000 |
| 2022-01-25 | $19.70 | $20.06 | 3,400 |
| 2022-01-24 | $19.55 | $19.91 | 20,600 |
| 2022-01-21 | $19.88 | $20.24 | 123,300 |
| 2022-01-20 | $20.15 | $20.52 | 10,000 |
| 2022-01-19 | $20.20 | $20.57 | 12,200 |
| 2022-01-18 | $20.90 | $21.28 | 28,800 |
| 2022-01-14 | $21.30 | $21.69 | 7,200 |
| 2022-01-13 | $21.24 | $21.63 | 11,900 |
| 2022-01-12 | $20.66 | $21.04 | 11,700 |
| 2022-01-11 | $20.12 | $20.49 | 7,900 |
| 2022-01-10 | $19.81 | $20.17 | 62,600 |
| 2022-01-07 | $19.89 | $20.25 | 11,600 |
| 2022-01-06 | $19.94 | $20.30 | 11,300 |
| 2022-01-05 | $19.69 | $20.05 | 83,600 |
| 2022-01-04 | $19.97 | $20.34 | 163,100 |
| 2022-01-03 | $18.69 | $19.03 | 4,700 |