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
- 2021-02-19 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 | $15.50 | $17.19 | 300 |
| 2022-12-29 | $15.55 | $17.25 | 1,400 |
| 2022-12-28 | $15.41 | $17.09 | 5,800 |
| 2022-12-27 | $15.86 | $17.59 | 0 |
| 2022-12-23 | $15.86 | $17.59 | 1,100 |
| 2022-12-22 | $15.20 | $16.86 | 1,400 |
| 2022-12-21 | $15.58 | $17.28 | 100 |
| 2022-12-20 | $15.50 | $17.18 | 2,300 |
| 2022-12-19 | $15.04 | $16.68 | 300 |
| 2022-12-16 | $15.05 | $16.69 | 9,300 |
| 2022-12-15 | $15.51 | $17.20 | 2,300 |
| 2022-12-14 | $15.63 | $17.33 | 9,100 |
| 2022-12-13 | $16.17 | $17.69 | 1,400 |
| 2022-12-12 | $15.76 | $17.24 | 8,100 |
| 2022-12-09 | $15.50 | $16.96 | 4,100 |
| 2022-12-08 | $15.99 | $17.49 | 1,600 |
| 2022-12-07 | $16.19 | $17.71 | 7,600 |
| 2022-12-06 | $16.19 | $17.71 | 4,800 |
| 2022-12-05 | $16.87 | $18.45 | 2,800 |
| 2022-12-02 | $17.55 | $19.20 | 600 |
| 2022-12-01 | $17.55 | $19.20 | 2,300 |
| 2022-11-30 | $17.28 | $18.90 | 4,700 |
| 2022-11-29 | $17.04 | $18.64 | 900 |
| 2022-11-28 | $17.32 | $18.95 | 500 |
| 2022-11-25 | $17.72 | $19.38 | 100 |
| 2022-11-23 | $17.61 | $19.26 | 100 |
| 2022-11-22 | $17.61 | $19.26 | 1,000 |
| 2022-11-21 | $17.29 | $18.91 | 400 |
| 2022-11-18 | $17.65 | $19.31 | 1,600 |
| 2022-11-17 | $17.24 | $18.86 | 3,400 |
| 2022-11-16 | $17.44 | $19.08 | 0 |
| 2022-11-15 | $17.44 | $19.08 | 800 |
| 2022-11-14 | $17.85 | $19.53 | 1,300 |
| 2022-11-11 | $17.83 | $19.50 | 2,900 |
| 2022-11-10 | $17.20 | $18.81 | 11,200 |
| 2022-11-09 | $16.97 | $18.56 | 3,600 |
| 2022-11-08 | $17.34 | $18.97 | 100 |
| 2022-11-07 | $17.29 | $18.92 | 8,700 |
| 2022-11-04 | $17.33 | $18.96 | 900 |
| 2022-11-03 | $17.03 | $18.63 | 3,200 |
| 2022-11-02 | $17.17 | $18.78 | 3,100 |
| 2022-11-01 | $17.23 | $18.85 | 3,000 |
| 2022-10-31 | $16.96 | $18.55 | 3,100 |
| 2022-10-28 | $16.83 | $18.41 | 1,200 |
| 2022-10-27 | $17.09 | $18.69 | 2,000 |
| 2022-10-26 | $16.97 | $18.56 | 1,800 |
| 2022-10-25 | $16.64 | $18.20 | 0 |
| 2022-10-24 | $16.64 | $18.20 | 0 |
| 2022-10-21 | $16.64 | $18.20 | 2,800 |
| 2022-10-20 | $16.30 | $17.83 | 400 |
| 2022-10-19 | $15.76 | $17.24 | 100 |
| 2022-10-18 | $15.80 | $17.28 | 4,700 |
| 2022-10-17 | $15.88 | $17.37 | 1,700 |
| 2022-10-14 | $15.75 | $17.23 | 100 |
| 2022-10-13 | $15.75 | $17.23 | 800 |
| 2022-10-12 | $15.20 | $16.63 | 400 |
| 2022-10-11 | $15.56 | $17.02 | 1,700 |
| 2022-10-10 | $16.50 | $18.05 | 200 |
| 2022-10-07 | $15.98 | $17.48 | 700 |
| 2022-10-06 | $16.06 | $17.56 | 1,600 |
| 2022-10-05 | $16.28 | $17.81 | 400 |
| 2022-10-04 | $15.63 | $17.10 | 300 |
| 2022-10-03 | $15.63 | $17.10 | 3,400 |
| 2022-09-30 | $15.10 | $16.52 | 600 |
| 2022-09-29 | $14.95 | $16.35 | 2,000 |
| 2022-09-28 | $14.94 | $16.34 | 3,000 |
| 2022-09-27 | $14.39 | $15.75 | 8,300 |
| 2022-09-26 | $14.37 | $15.72 | 300 |
| 2022-09-23 | $14.82 | $16.21 | 3,000 |
| 2022-09-22 | $16.07 | $17.58 | 300 |
| 2022-09-21 | $16.07 | $17.58 | 300 |
| 2022-09-20 | $16.06 | $17.57 | 0 |
| 2022-09-19 | $16.06 | $17.57 | 3,400 |
| 2022-09-16 | $15.71 | $17.19 | 2,200 |
| 2022-09-15 | $15.94 | $17.44 | 2,600 |
| 2022-09-14 | $16.22 | $17.74 | 2,800 |
| 2022-09-13 | $16.54 | $17.86 | 3,900 |
| 2022-09-12 | $16.49 | $17.81 | 4,900 |
| 2022-09-09 | $15.36 | $16.59 | 4,900 |
| 2022-09-08 | $15.00 | $16.19 | 100 |
| 2022-09-07 | $15.02 | $16.22 | 2,400 |
| 2022-09-06 | $15.39 | $16.62 | 2,700 |
| 2022-09-02 | $15.58 | $16.82 | 5,100 |
| 2022-09-01 | $15.27 | $16.49 | 7,700 |
| 2022-08-31 | $16.01 | $17.29 | 200 |
| 2022-08-30 | $15.83 | $17.09 | 4,500 |
| 2022-08-29 | $16.40 | $17.71 | 3,700 |
| 2022-08-26 | $16.17 | $17.46 | 4,000 |
| 2022-08-25 | $16.59 | $17.92 | 4,800 |
| 2022-08-24 | $16.27 | $17.57 | 4,300 |
| 2022-08-23 | $16.50 | $17.82 | 200 |
| 2022-08-22 | $15.88 | $17.15 | 6,600 |
| 2022-08-19 | $15.99 | $17.27 | 887,300 |
| 2022-08-18 | $16.02 | $17.30 | 25,000 |
| 2022-08-17 | $16.02 | $17.30 | 3,600 |
| 2022-08-16 | $16.20 | $17.49 | 16,900 |
| 2022-08-15 | $16.13 | $17.42 | 1,100 |
| 2022-08-12 | $16.50 | $17.82 | 3,300 |
| 2022-08-11 | $16.46 | $17.77 | 4,400 |
| 2022-08-10 | $16.23 | $17.53 | 3,500 |
| 2022-08-09 | $15.98 | $17.26 | 15,000 |
| 2022-08-08 | $16.23 | $17.53 | 2,300 |
| 2022-08-05 | $16.27 | $17.57 | 900 |
| 2022-08-04 | $16.17 | $17.46 | 11,300 |
| 2022-08-03 | $16.84 | $18.18 | 3,200 |
| 2022-08-02 | $16.91 | $18.26 | 8,700 |
| 2022-08-01 | $17.39 | $18.78 | 200 |
| 2022-07-29 | $17.39 | $18.78 | 11,400 |
| 2022-07-28 | $17.32 | $18.71 | 18,600 |
| 2022-07-27 | $16.80 | $18.14 | 1,400 |
| 2022-07-26 | $16.08 | $17.36 | 1,200 |
| 2022-07-25 | $15.84 | $17.10 | 700 |
| 2022-07-22 | $15.53 | $16.77 | 700 |
| 2022-07-21 | $15.34 | $16.56 | 300 |
| 2022-07-20 | $15.35 | $16.57 | 600 |
| 2022-07-19 | $15.34 | $16.56 | 800 |
| 2022-07-18 | $15.15 | $16.36 | 300 |
| 2022-07-15 | $14.43 | $15.58 | 100 |
| 2022-07-14 | $14.64 | $15.80 | 0 |
| 2022-07-13 | $14.64 | $15.80 | 1,100 |
| 2022-07-12 | $15.16 | $16.37 | 0 |
| 2022-07-11 | $15.16 | $16.37 | 0 |
| 2022-07-08 | $15.16 | $16.37 | 2,800 |
| 2022-07-07 | $15.55 | $16.79 | 500 |
| 2022-07-06 | $14.73 | $15.91 | 500 |
| 2022-07-05 | $14.83 | $16.01 | 7,900 |
| 2022-07-01 | $15.77 | $17.03 | 0 |
| 2022-06-30 | $15.77 | $17.03 | 1,700 |
| 2022-06-29 | $16.47 | $17.78 | 1,100 |
| 2022-06-28 | $16.38 | $17.69 | 1,100 |
| 2022-06-27 | $14.80 | $15.98 | 0 |
| 2022-06-24 | $14.80 | $15.98 | 0 |
| 2022-06-23 | $14.80 | $15.98 | 800 |
| 2022-06-22 | $15.61 | $16.86 | 2,400 |
| 2022-06-21 | $16.29 | $17.59 | 2,000 |
| 2022-06-17 | $15.52 | $16.76 | 500 |
| 2022-06-16 | $16.44 | $17.75 | 1,000 |
| 2022-06-15 | $16.93 | $18.29 | 1,900 |
| 2022-06-14 | $16.96 | $18.31 | 4,000 |
| 2022-06-13 | $18.02 | $19.24 | 1,000 |
| 2022-06-10 | $18.22 | $19.45 | 1,800 |
| 2022-06-09 | $19.12 | $20.41 | 1,000 |
| 2022-06-08 | $19.59 | $20.92 | 700 |
| 2022-06-07 | $18.95 | $20.23 | 11,300 |
| 2022-06-06 | $18.95 | $20.23 | 13,900 |
| 2022-06-03 | $18.92 | $20.20 | 700 |
| 2022-06-02 | $18.85 | $20.13 | 6,600 |
| 2022-06-01 | $18.92 | $20.20 | 800 |
| 2022-05-31 | $18.60 | $19.86 | 14,800 |
| 2022-05-27 | $18.54 | $19.80 | 400 |
| 2022-05-26 | $18.44 | $19.69 | 200 |
| 2022-05-25 | $18.36 | $19.60 | 1,700 |
| 2022-05-24 | $18.11 | $19.34 | 1,000 |
| 2022-05-23 | $18.30 | $19.54 | 2,200 |
| 2022-05-20 | $18.01 | $19.23 | 900 |
| 2022-05-19 | $18.40 | $19.64 | 600 |
| 2022-05-18 | $18.26 | $19.49 | 600 |
| 2022-05-17 | $19.03 | $20.32 | 100 |
| 2022-05-16 | $18.61 | $19.87 | 500 |
| 2022-05-13 | $17.42 | $18.60 | 600 |
| 2022-05-12 | $17.45 | $18.63 | 0 |
| 2022-05-11 | $17.45 | $18.63 | 500 |
| 2022-05-10 | $17.26 | $18.43 | 700 |
| 2022-05-09 | $18.17 | $19.40 | 0 |
| 2022-05-06 | $18.17 | $19.40 | 200 |
| 2022-05-05 | $18.23 | $19.46 | 1,500 |
| 2022-05-04 | $18.55 | $19.81 | 7,800 |
| 2022-05-03 | $17.91 | $19.12 | 400 |
| 2022-05-02 | $17.28 | $18.45 | 500 |
| 2022-04-29 | $18.03 | $19.25 | 600 |
| 2022-04-28 | $17.67 | $18.87 | 6,400 |
| 2022-04-27 | $17.22 | $18.39 | 300 |
| 2022-04-26 | $17.00 | $18.15 | 0 |
| 2022-04-25 | $17.00 | $18.15 | 1,200 |
| 2022-04-22 | $17.18 | $18.35 | 600 |
| 2022-04-21 | $18.03 | $19.25 | 500 |
| 2022-04-20 | $18.25 | $19.49 | 0 |
| 2022-04-19 | $18.25 | $19.49 | 0 |
| 2022-04-18 | $18.25 | $19.49 | 600 |
| 2022-04-14 | $18.03 | $19.25 | 500 |
| 2022-04-13 | $17.87 | $19.08 | 200 |
| 2022-04-12 | $17.59 | $18.78 | 500 |
| 2022-04-11 | $17.25 | $18.42 | 4,000 |
| 2022-04-08 | $17.46 | $18.64 | 2,200 |
| 2022-04-07 | $17.02 | $18.17 | 400 |
| 2022-04-06 | $16.62 | $17.75 | 1,300 |
| 2022-04-05 | $16.83 | $17.97 | 1,300 |
| 2022-04-04 | $17.04 | $18.19 | 2,600 |
| 2022-04-01 | $17.05 | $18.20 | 800 |
| 2022-03-31 | $16.83 | $17.97 | 4,800 |
| 2022-03-30 | $16.28 | $17.38 | 0 |
| 2022-03-29 | $16.28 | $17.38 | 700 |
| 2022-03-28 | $16.30 | $17.40 | 800 |
| 2022-03-25 | $16.47 | $17.58 | 4,800 |
| 2022-03-24 | $15.93 | $17.01 | 1,300 |
| 2022-03-23 | $16.11 | $17.20 | 300 |
| 2022-03-22 | $16.17 | $17.26 | 800 |
| 2022-03-21 | $16.01 | $17.10 | 2,800 |
| 2022-03-18 | $15.74 | $16.81 | 0 |
| 2022-03-17 | $15.74 | $16.81 | 500 |
| 2022-03-16 | $15.28 | $16.32 | 2,000 |
| 2022-03-15 | $14.94 | $15.95 | 600 |
| 2022-03-14 | $15.18 | $16.21 | 1,500 |
| 2022-03-11 | $16.20 | $17.08 | 500 |
| 2022-03-10 | $16.39 | $17.28 | 1,800 |
| 2022-03-09 | $16.42 | $17.31 | 400 |
| 2022-03-08 | $16.40 | $17.29 | 1,700 |
| 2022-03-07 | $16.65 | $17.55 | 3,600 |
| 2022-03-04 | $16.59 | $17.49 | 28,500 |
| 2022-03-03 | $16.22 | $17.10 | 30,800 |
| 2022-03-02 | $16.56 | $17.45 | 300 |
| 2022-03-01 | $16.00 | $16.86 | 800 |
| 2022-02-28 | $15.53 | $16.37 | 48,000 |
| 2022-02-25 | $14.78 | $15.58 | 0 |
| 2022-02-24 | $14.78 | $15.58 | 0 |
| 2022-02-23 | $14.78 | $15.58 | 700 |
| 2022-02-22 | $14.49 | $15.28 | 1,500 |
| 2022-02-18 | $14.71 | $15.51 | 2,800 |
| 2022-02-17 | $14.99 | $15.80 | 0 |
| 2022-02-16 | $14.99 | $15.80 | 2,100 |
| 2022-02-15 | $14.88 | $15.69 | 200 |
| 2022-02-14 | $14.70 | $15.49 | 700 |
| 2022-02-11 | $14.60 | $15.39 | 26,300 |
| 2022-02-10 | $14.69 | $15.49 | 5,100 |
| 2022-02-09 | $14.53 | $15.32 | 100 |
| 2022-02-08 | $14.41 | $15.19 | 1,500 |
| 2022-02-07 | $14.79 | $15.59 | 300 |
| 2022-02-04 | $14.95 | $15.76 | 4,400 |
| 2022-02-03 | $15.00 | $15.81 | 1,500 |
| 2022-02-02 | $14.97 | $15.78 | 1,300 |
| 2022-02-01 | $14.45 | $15.23 | 800 |
| 2022-01-31 | $14.28 | $15.05 | 2,700 |
| 2022-01-28 | $14.02 | $14.78 | 7,300 |
| 2022-01-27 | $14.03 | $14.79 | 100 |
| 2022-01-26 | $14.44 | $15.22 | 1,200 |
| 2022-01-25 | $14.16 | $14.93 | 100 |
| 2022-01-24 | $13.90 | $14.65 | 1,200 |
| 2022-01-21 | $14.09 | $14.85 | 3,100 |
| 2022-01-20 | $14.50 | $15.29 | 2,300 |
| 2022-01-19 | $14.83 | $15.63 | 0 |
| 2022-01-18 | $14.83 | $15.63 | 600 |
| 2022-01-14 | $14.55 | $15.34 | 1,100 |
| 2022-01-13 | $14.67 | $15.47 | 3,500 |
| 2022-01-12 | $14.74 | $15.54 | 500 |
| 2022-01-11 | $14.30 | $15.07 | 600 |
| 2022-01-10 | $14.20 | $14.97 | 5,500 |
| 2022-01-07 | $14.33 | $15.11 | 2,500 |
| 2022-01-06 | $14.14 | $14.91 | 2,100 |
| 2022-01-05 | $14.01 | $14.77 | 1,100 |
| 2022-01-04 | $14.31 | $15.09 | 400 |
| 2022-01-03 | $13.91 | $14.66 | 0 |