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 | $15.65 | $31.22 | 2,900 |
| 2022-12-29 | $15.69 | $31.30 | 13,800 |
| 2022-12-28 | $15.67 | $31.26 | 3,400 |
| 2022-12-27 | $15.43 | $30.78 | 1,800 |
| 2022-12-23 | $15.23 | $30.38 | 3,800 |
| 2022-12-22 | $15.49 | $30.90 | 1,600 |
| 2022-12-21 | $15.75 | $31.42 | 8,900 |
| 2022-12-20 | $15.50 | $30.92 | 6,800 |
| 2022-12-19 | $15.64 | $31.20 | 3,100 |
| 2022-12-16 | $15.55 | $31.02 | 5,100 |
| 2022-12-15 | $15.74 | $31.40 | 1,400 |
| 2022-12-14 | $15.94 | $31.80 | 4,900 |
| 2022-12-13 | $15.94 | $31.80 | 11,800 |
| 2022-12-12 | $15.75 | $31.42 | 5,400 |
| 2022-12-09 | $15.70 | $31.32 | 3,600 |
| 2022-12-08 | $16.02 | $31.96 | 2,100 |
| 2022-12-07 | $15.79 | $31.50 | 2,500 |
| 2022-12-06 | $15.57 | $31.06 | 600 |
| 2022-12-05 | $15.87 | $31.66 | 600 |
| 2022-12-02 | $16.01 | $31.94 | 5,500 |
| 2022-12-01 | $16.10 | $32.11 | 0 |
| 2022-11-30 | $16.10 | $32.11 | 3,700 |
| 2022-11-29 | $15.80 | $31.52 | 2,400 |
| 2022-11-28 | $15.49 | $30.90 | 7,200 |
| 2022-11-25 | $15.96 | $31.84 | 2,300 |
| 2022-11-23 | $15.89 | $31.70 | 1,600 |
| 2022-11-22 | $15.92 | $31.76 | 2,900 |
| 2022-11-21 | $15.84 | $31.60 | 6,200 |
| 2022-11-18 | $15.51 | $30.94 | 3,800 |
| 2022-11-17 | $15.44 | $30.80 | 400 |
| 2022-11-16 | $15.75 | $30.19 | 700 |
| 2022-11-15 | $16.10 | $30.86 | 2,200 |
| 2022-11-14 | $15.75 | $30.19 | 300 |
| 2022-11-11 | $15.73 | $30.15 | 2,600 |
| 2022-11-10 | $15.38 | $29.48 | 13,300 |
| 2022-11-09 | $14.99 | $28.73 | 900 |
| 2022-11-08 | $15.15 | $29.04 | 6,100 |
| 2022-11-07 | $15.15 | $29.04 | 200 |
| 2022-11-04 | $15.55 | $29.80 | 4,000 |
| 2022-11-03 | $15.14 | $29.02 | 1,900 |
| 2022-11-02 | $15.50 | $29.71 | 2,200 |
| 2022-11-01 | $15.28 | $29.29 | 37,300 |
| 2022-10-31 | $15.25 | $29.23 | 5,400 |
| 2022-10-28 | $15.39 | $29.50 | 5,300 |
| 2022-10-27 | $15.26 | $29.25 | 1,000 |
| 2022-10-26 | $15.44 | $29.59 | 7,000 |
| 2022-10-25 | $15.14 | $29.02 | 3,200 |
| 2022-10-24 | $15.13 | $29.00 | 2,100 |
| 2022-10-21 | $15.22 | $29.17 | 1,900 |
| 2022-10-20 | $15.04 | $28.83 | 4,500 |
| 2022-10-19 | $15.05 | $28.84 | 0 |
| 2022-10-18 | $15.05 | $28.84 | 8,100 |
| 2022-10-17 | $14.68 | $28.14 | 5,300 |
| 2022-10-14 | $14.37 | $27.54 | 2,900 |
| 2022-10-13 | $14.58 | $27.94 | 8,400 |
| 2022-10-12 | $14.00 | $26.83 | 1,800 |
| 2022-10-11 | $13.54 | $25.95 | 3,600 |
| 2022-10-10 | $13.49 | $25.85 | 3,700 |
| 2022-10-07 | $13.89 | $26.62 | 100 |
| 2022-10-06 | $14.05 | $26.93 | 1,600 |
| 2022-10-05 | $14.32 | $27.45 | 23,200 |
| 2022-10-04 | $14.05 | $26.93 | 1,200 |
| 2022-10-03 | $13.46 | $25.80 | 700 |
| 2022-09-30 | $12.99 | $24.90 | 700 |
| 2022-09-29 | $13.27 | $25.43 | 300 |
| 2022-09-28 | $13.80 | $26.45 | 1,500 |
| 2022-09-27 | $13.39 | $25.66 | 3,700 |
| 2022-09-26 | $13.60 | $26.07 | 700 |
| 2022-09-23 | $13.75 | $26.35 | 12,200 |
| 2022-09-22 | $14.39 | $27.58 | 0 |
| 2022-09-21 | $14.39 | $27.58 | 3,100 |
| 2022-09-20 | $14.10 | $27.02 | 800 |
| 2022-09-19 | $14.43 | $27.66 | 700 |
| 2022-09-16 | $14.11 | $27.04 | 600 |
| 2022-09-15 | $14.10 | $27.02 | 0 |
| 2022-09-14 | $14.10 | $27.02 | 3,500 |
| 2022-09-13 | $14.50 | $27.79 | 1,500 |
| 2022-09-12 | $14.71 | $28.19 | 4,500 |
| 2022-09-09 | $14.16 | $27.14 | 0 |
| 2022-09-08 | $14.16 | $27.14 | 6,800 |
| 2022-09-07 | $14.10 | $27.02 | 7,800 |
| 2022-09-06 | $14.10 | $27.02 | 20,000 |
| 2022-09-02 | $14.14 | $27.10 | 0 |
| 2022-09-01 | $14.14 | $27.10 | 5,200 |
| 2022-08-31 | $15.15 | $29.04 | 300 |
| 2022-08-30 | $14.26 | $27.33 | 1,900 |
| 2022-08-29 | $14.94 | $28.63 | 400 |
| 2022-08-26 | $14.94 | $28.63 | 1,200 |
| 2022-08-25 | $14.98 | $28.71 | 200 |
| 2022-08-24 | $14.93 | $28.61 | 2,400 |
| 2022-08-23 | $14.90 | $28.56 | 2,600 |
| 2022-08-22 | $14.78 | $28.33 | 2,600 |
| 2022-08-19 | $14.77 | $28.31 | 6,900 |
| 2022-08-18 | $15.55 | $29.80 | 1,200 |
| 2022-08-17 | $15.36 | $29.44 | 100 |
| 2022-08-16 | $15.10 | $28.94 | 3,900 |
| 2022-08-15 | $15.42 | $29.55 | 2,100 |
| 2022-08-12 | $16.00 | $30.67 | 33,000 |
| 2022-08-11 | $15.57 | $29.84 | 3,400 |
| 2022-08-10 | $15.75 | $30.19 | 2,700 |
| 2022-08-09 | $15.15 | $29.04 | 11,800 |
| 2022-08-08 | $15.19 | $29.11 | 6,000 |
| 2022-08-05 | $15.27 | $29.27 | 1,700 |
| 2022-08-04 | $15.16 | $29.06 | 3,000 |
| 2022-08-03 | $15.00 | $28.75 | 2,900 |
| 2022-08-02 | $15.29 | $29.30 | 300 |
| 2022-08-01 | $15.03 | $28.81 | 2,300 |
| 2022-07-29 | $14.99 | $28.73 | 3,000 |
| 2022-07-28 | $14.91 | $28.58 | 800 |
| 2022-07-27 | $15.00 | $28.75 | 3,000 |
| 2022-07-26 | $14.19 | $27.20 | 3,200 |
| 2022-07-25 | $14.46 | $27.71 | 4,900 |
| 2022-07-22 | $14.28 | $27.37 | 25,300 |
| 2022-07-21 | $14.00 | $26.83 | 10,700 |
| 2022-07-20 | $14.02 | $26.87 | 4,500 |
| 2022-07-19 | $14.08 | $26.99 | 11,200 |
| 2022-07-18 | $13.77 | $26.39 | 4,700 |
| 2022-07-15 | $13.50 | $25.87 | 1,100 |
| 2022-07-14 | $13.29 | $25.47 | 6,800 |
| 2022-07-13 | $13.70 | $26.26 | 900 |
| 2022-07-12 | $13.55 | $25.97 | 1,200 |
| 2022-07-11 | $13.68 | $26.22 | 6,400 |
| 2022-07-08 | $13.45 | $25.78 | 2,100 |
| 2022-07-07 | $13.53 | $25.93 | 1,200 |
| 2022-07-06 | $13.31 | $25.51 | 900 |
| 2022-07-05 | $13.47 | $25.82 | 4,400 |
| 2022-07-01 | $13.34 | $25.57 | 20,600 |
| 2022-06-30 | $13.41 | $25.70 | 11,100 |
| 2022-06-29 | $13.75 | $26.35 | 7,300 |
| 2022-06-28 | $13.38 | $25.64 | 6,100 |
| 2022-06-27 | $13.50 | $25.87 | 1,900 |
| 2022-06-24 | $13.61 | $26.08 | 18,700 |
| 2022-06-23 | $13.33 | $25.55 | 24,400 |
| 2022-06-22 | $13.75 | $26.35 | 6,900 |
| 2022-06-21 | $13.88 | $26.60 | 3,200 |
| 2022-06-17 | $13.17 | $25.24 | 3,300 |
| 2022-06-16 | $13.28 | $25.45 | 3,500 |
| 2022-06-15 | $13.71 | $26.28 | 6,300 |
| 2022-06-14 | $13.84 | $26.53 | 7,500 |
| 2022-06-13 | $14.18 | $27.18 | 1,800 |
| 2022-06-10 | $14.43 | $27.66 | 19,100 |
| 2022-06-09 | $15.12 | $28.98 | 2,100 |
| 2022-06-08 | $15.78 | $30.24 | 5,300 |
| 2022-06-07 | $16.74 | $32.08 | 25,600 |
| 2022-06-06 | $17.20 | $32.97 | 3,000 |
| 2022-06-03 | $17.21 | $32.98 | 6,300 |
| 2022-06-02 | $17.38 | $33.31 | 4,000 |
| 2022-06-01 | $17.12 | $32.81 | 8,700 |
| 2022-05-31 | $17.02 | $32.62 | 21,200 |
| 2022-05-27 | $17.25 | $33.06 | 7,400 |
| 2022-05-26 | $16.75 | $32.10 | 8,300 |
| 2022-05-25 | $16.78 | $32.16 | 6,200 |
| 2022-05-24 | $16.42 | $31.47 | 3,900 |
| 2022-05-23 | $16.73 | $32.06 | 8,300 |
| 2022-05-20 | $16.50 | $31.62 | 5,000 |
| 2022-05-19 | $16.31 | $31.26 | 1,800 |
| 2022-05-18 | $16.77 | $30.98 | 7,800 |
| 2022-05-17 | $17.25 | $31.86 | 3,100 |
| 2022-05-16 | $17.00 | $31.40 | 3,000 |
| 2022-05-13 | $16.67 | $30.79 | 20,200 |
| 2022-05-12 | $16.78 | $31.00 | 5,700 |
| 2022-05-11 | $16.52 | $30.52 | 3,000 |
| 2022-05-10 | $17.13 | $31.64 | 17,800 |
| 2022-05-09 | $16.86 | $31.14 | 50,600 |
| 2022-05-06 | $16.61 | $30.68 | 47,400 |
| 2022-05-05 | $16.74 | $30.92 | 4,700 |
| 2022-05-04 | $17.50 | $32.33 | 3,500 |
| 2022-05-03 | $16.97 | $31.35 | 99,700 |
| 2022-05-02 | $16.42 | $30.33 | 3,500 |
| 2022-04-29 | $16.68 | $30.81 | 1,000 |
| 2022-04-28 | $16.64 | $30.74 | 9,600 |
| 2022-04-27 | $16.74 | $30.92 | 1,100 |
| 2022-04-26 | $16.69 | $30.83 | 32,500 |
| 2022-04-25 | $17.00 | $31.40 | 10,800 |
| 2022-04-22 | $17.33 | $32.01 | 17,400 |
| 2022-04-21 | $17.60 | $32.51 | 17,800 |
| 2022-04-20 | $17.89 | $33.05 | 29,200 |
| 2022-04-19 | $17.88 | $33.03 | 9,700 |
| 2022-04-18 | $17.34 | $32.03 | 4,300 |
| 2022-04-14 | $17.80 | $32.88 | 5,200 |
| 2022-04-13 | $17.95 | $33.16 | 700 |
| 2022-04-12 | $17.79 | $32.86 | 9,900 |
| 2022-04-11 | $17.69 | $32.68 | 4,200 |
| 2022-04-08 | $17.93 | $33.12 | 10,700 |
| 2022-04-07 | $17.95 | $33.16 | 5,500 |
| 2022-04-06 | $18.10 | $33.43 | 1,900 |
| 2022-04-05 | $18.11 | $33.45 | 5,300 |
| 2022-04-04 | $18.07 | $33.38 | 11,600 |
| 2022-04-01 | $18.20 | $33.62 | 13,200 |
| 2022-03-31 | $17.76 | $32.81 | 9,200 |
| 2022-03-30 | $18.16 | $33.55 | 10,100 |
| 2022-03-29 | $17.92 | $33.10 | 16,000 |
| 2022-03-28 | $17.85 | $32.97 | 9,200 |
| 2022-03-25 | $17.70 | $32.70 | 2,200 |
| 2022-03-24 | $17.61 | $32.53 | 23,300 |
| 2022-03-23 | $17.55 | $32.42 | 18,900 |
| 2022-03-22 | $17.52 | $32.36 | 6,100 |
| 2022-03-21 | $17.30 | $31.96 | 2,200 |
| 2022-03-18 | $17.62 | $32.55 | 900 |
| 2022-03-17 | $17.31 | $31.98 | 4,300 |
| 2022-03-16 | $17.36 | $32.07 | 14,800 |
| 2022-03-15 | $16.82 | $31.07 | 11,700 |
| 2022-03-14 | $16.55 | $30.57 | 7,500 |
| 2022-03-11 | $16.39 | $30.28 | 3,900 |
| 2022-03-10 | $16.55 | $30.57 | 12,700 |
| 2022-03-09 | $15.90 | $29.37 | 20,800 |
| 2022-03-08 | $15.70 | $29.00 | 5,400 |
| 2022-03-07 | $16.20 | $29.92 | 21,100 |
| 2022-03-04 | $16.14 | $29.81 | 7,600 |
| 2022-03-03 | $16.50 | $30.48 | 6,500 |
| 2022-03-02 | $16.52 | $30.52 | 3,600 |
| 2022-03-01 | $16.13 | $29.80 | 700 |
| 2022-02-28 | $16.44 | $30.37 | 5,600 |
| 2022-02-25 | $16.50 | $30.48 | 5,700 |
| 2022-02-24 | $16.58 | $30.63 | 4,700 |
| 2022-02-23 | $16.94 | $31.29 | 11,500 |
| 2022-02-22 | $16.75 | $30.94 | 13,500 |
| 2022-02-18 | $16.50 | $30.48 | 1,900 |
| 2022-02-17 | $16.57 | $30.61 | 7,600 |
| 2022-02-16 | $16.53 | $30.53 | 11,200 |
| 2022-02-15 | $16.30 | $30.11 | 1,700 |
| 2022-02-14 | $16.51 | $30.50 | 1,300 |
| 2022-02-11 | $16.44 | $30.37 | 6,000 |
| 2022-02-10 | $16.27 | $30.05 | 3,200 |
| 2022-02-09 | $16.15 | $29.83 | 3,100 |
| 2022-02-08 | $15.57 | $28.76 | 5,100 |
| 2022-02-07 | $15.65 | $28.91 | 1,300 |
| 2022-02-04 | $15.48 | $28.59 | 300 |
| 2022-02-03 | $14.70 | $27.15 | 400 |
| 2022-02-02 | $14.91 | $27.54 | 3,000 |
| 2022-02-01 | $14.71 | $27.17 | 600 |
| 2022-01-31 | $14.34 | $26.49 | 0 |
| 2022-01-28 | $14.34 | $26.49 | 4,800 |
| 2022-01-27 | $14.58 | $26.93 | 4,400 |
| 2022-01-26 | $14.31 | $26.43 | 1,800 |
| 2022-01-25 | $14.50 | $26.78 | 25,600 |
| 2022-01-24 | $14.45 | $26.69 | 7,700 |
| 2022-01-21 | $14.82 | $27.38 | 5,500 |
| 2022-01-20 | $15.21 | $28.10 | 4,800 |
| 2022-01-19 | $14.85 | $27.43 | 0 |
| 2022-01-18 | $14.85 | $27.43 | 300 |
| 2022-01-14 | $15.74 | $29.07 | 900 |
| 2022-01-13 | $15.78 | $29.15 | 0 |
| 2022-01-12 | $15.78 | $29.15 | 100 |
| 2022-01-11 | $15.82 | $29.22 | 800 |
| 2022-01-10 | $15.45 | $28.54 | 1,200 |
| 2022-01-07 | $15.55 | $28.72 | 11,100 |
| 2022-01-06 | $15.76 | $29.11 | 0 |
| 2022-01-05 | $15.76 | $29.11 | 49,500 |
| 2022-01-04 | $15.34 | $28.34 | 8,000 |
| 2022-01-03 | $15.34 | $28.34 | 0 |