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
- 2003-12-15 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 | $15.00 | $15.00 | 1,350 |
| 2022-12-29 | $15.60 | $15.60 | 2,683 |
| 2022-12-28 | $15.54 | $15.54 | 1,433 |
| 2022-12-27 | $15.90 | $15.90 | 333 |
| 2022-12-23 | $17.04 | $17.04 | 917 |
| 2022-12-22 | $14.88 | $14.88 | 1,700 |
| 2022-12-21 | $16.80 | $16.80 | 5,617 |
| 2022-12-20 | $15.30 | $15.30 | 300 |
| 2022-12-19 | $15.66 | $15.66 | 1,367 |
| 2022-12-16 | $17.16 | $17.16 | 4,467 |
| 2022-12-15 | $17.22 | $17.22 | 3,067 |
| 2022-12-14 | $17.34 | $17.34 | 883 |
| 2022-12-13 | $16.98 | $16.98 | 3,433 |
| 2022-12-12 | $16.08 | $16.08 | 3,117 |
| 2022-12-09 | $16.56 | $16.56 | 1,783 |
| 2022-12-08 | $16.80 | $16.80 | 517 |
| 2022-12-07 | $16.08 | $16.08 | 1,083 |
| 2022-12-06 | $16.50 | $16.50 | 250 |
| 2022-12-05 | $16.38 | $16.38 | 1,133 |
| 2022-12-02 | $16.26 | $16.26 | 283 |
| 2022-12-01 | $16.08 | $16.08 | 1,817 |
| 2022-11-30 | $15.72 | $15.72 | 1,950 |
| 2022-11-29 | $16.08 | $16.08 | 167 |
| 2022-11-28 | $16.02 | $16.02 | 3,350 |
| 2022-11-25 | $16.62 | $16.62 | 0 |
| 2022-11-23 | $16.62 | $16.62 | 1,683 |
| 2022-11-22 | $16.98 | $16.98 | 500 |
| 2022-11-21 | $17.10 | $17.10 | 117 |
| 2022-11-18 | $17.34 | $17.34 | 167 |
| 2022-11-17 | $17.16 | $17.16 | 400 |
| 2022-11-16 | $16.86 | $16.86 | 1,500 |
| 2022-11-15 | $16.80 | $16.80 | 2,850 |
| 2022-11-14 | $17.04 | $17.04 | 4,833 |
| 2022-11-11 | $17.70 | $17.70 | 1,550 |
| 2022-11-10 | $16.80 | $16.80 | 1,000 |
| 2022-11-09 | $16.98 | $16.98 | 1,183 |
| 2022-11-08 | $17.58 | $17.58 | 2,517 |
| 2022-11-07 | $18.00 | $18.00 | 883 |
| 2022-11-04 | $18.42 | $18.42 | 33 |
| 2022-11-03 | $17.40 | $17.40 | 1,533 |
| 2022-11-02 | $18.36 | $18.36 | 7,033 |
| 2022-11-01 | $18.42 | $18.42 | 1,150 |
| 2022-10-31 | $18.66 | $18.66 | 433 |
| 2022-10-28 | $19.74 | $19.74 | 267 |
| 2022-10-27 | $19.68 | $19.68 | 217 |
| 2022-10-26 | $19.38 | $19.38 | 5,350 |
| 2022-10-25 | $19.98 | $19.98 | 3,783 |
| 2022-10-24 | $18.66 | $18.66 | 817 |
| 2022-10-21 | $18.30 | $18.30 | 883 |
| 2022-10-20 | $17.76 | $17.76 | 250 |
| 2022-10-19 | $18.00 | $18.00 | 383 |
| 2022-10-18 | $17.94 | $17.94 | 517 |
| 2022-10-17 | $17.58 | $17.58 | 1,650 |
| 2022-10-14 | $19.68 | $19.68 | 283 |
| 2022-10-13 | $18.90 | $18.90 | 1,533 |
| 2022-10-12 | $19.68 | $19.68 | 433 |
| 2022-10-11 | $19.44 | $19.44 | 4,317 |
| 2022-10-10 | $19.98 | $19.98 | 400 |
| 2022-10-07 | $19.32 | $19.32 | 583 |
| 2022-10-06 | $19.08 | $19.08 | 767 |
| 2022-10-05 | $18.84 | $18.84 | 4,750 |
| 2022-10-04 | $18.84 | $18.84 | 3,600 |
| 2022-10-03 | $18.06 | $18.06 | 1,733 |
| 2022-09-30 | $16.80 | $16.80 | 7,733 |
| 2022-09-29 | $16.80 | $16.80 | 1,383 |
| 2022-09-28 | $17.52 | $17.52 | 4,300 |
| 2022-09-27 | $18.12 | $18.12 | 1,033 |
| 2022-09-26 | $18.18 | $18.18 | 267 |
| 2022-09-23 | $18.18 | $18.18 | 883 |
| 2022-09-22 | $18.00 | $18.00 | 2,633 |
| 2022-09-21 | $18.00 | $18.00 | 5,150 |
| 2022-09-20 | $19.08 | $19.08 | 1,650 |
| 2022-09-19 | $18.84 | $18.84 | 933 |
| 2022-09-16 | $18.72 | $18.72 | 9,550 |
| 2022-09-15 | $20.64 | $20.64 | 717 |
| 2022-09-14 | $20.88 | $20.88 | 1,600 |
| 2022-09-13 | $20.82 | $20.82 | 750 |
| 2022-09-12 | $21.18 | $21.18 | 700 |
| 2022-09-09 | $20.88 | $20.88 | 3,600 |
| 2022-09-08 | $21.60 | $21.60 | 1,117 |
| 2022-09-07 | $21.60 | $21.60 | 2,017 |
| 2022-09-06 | $22.02 | $22.02 | 3,017 |
| 2022-09-02 | $22.50 | $22.50 | 2,567 |
| 2022-09-01 | $23.16 | $23.16 | 1,617 |
| 2022-08-31 | $22.50 | $22.50 | 2,150 |
| 2022-08-30 | $22.80 | $22.80 | 3,350 |
| 2022-08-29 | $23.64 | $23.64 | 2,033 |
| 2022-08-26 | $23.64 | $23.64 | 1,433 |
| 2022-08-25 | $23.28 | $23.28 | 767 |
| 2022-08-24 | $23.52 | $23.52 | 1,717 |
| 2022-08-23 | $23.16 | $23.16 | 10,533 |
| 2022-08-22 | $26.64 | $26.64 | 10,333 |
| 2022-08-19 | $22.74 | $22.74 | 550 |
| 2022-08-18 | $23.46 | $23.46 | 1,117 |
| 2022-08-17 | $22.80 | $22.80 | 900 |
| 2022-08-16 | $22.98 | $22.98 | 250 |
| 2022-08-15 | $22.92 | $22.92 | 517 |
| 2022-08-12 | $23.22 | $23.22 | 1,767 |
| 2022-08-11 | $23.28 | $23.28 | 1,050 |
| 2022-08-10 | $23.64 | $23.64 | 3,100 |
| 2022-08-09 | $22.68 | $22.68 | 917 |
| 2022-08-08 | $23.16 | $23.16 | 800 |
| 2022-08-05 | $22.20 | $22.20 | 533 |
| 2022-08-04 | $22.20 | $22.20 | 217 |
| 2022-08-03 | $22.44 | $22.44 | 1,617 |
| 2022-08-02 | $23.10 | $23.10 | 1,733 |
| 2022-08-01 | $22.20 | $22.20 | 600 |
| 2022-07-29 | $21.72 | $21.72 | 267 |
| 2022-07-28 | $21.66 | $21.66 | 500 |
| 2022-07-27 | $22.74 | $22.74 | 1,850 |
| 2022-07-26 | $23.52 | $23.52 | 1,050 |
| 2022-07-25 | $23.04 | $23.04 | 1,500 |
| 2022-07-22 | $22.62 | $22.62 | 550 |
| 2022-07-21 | $22.50 | $22.50 | 350 |
| 2022-07-20 | $21.36 | $21.36 | 1,600 |
| 2022-07-19 | $22.44 | $22.44 | 483 |
| 2022-07-18 | $21.54 | $21.54 | 883 |
| 2022-07-15 | $22.08 | $22.08 | 1,183 |
| 2022-07-14 | $23.04 | $23.04 | 533 |
| 2022-07-13 | $22.92 | $22.92 | 933 |
| 2022-07-12 | $24.30 | $24.30 | 583 |
| 2022-07-11 | $24.36 | $24.36 | 600 |
| 2022-07-08 | $25.08 | $25.08 | 1,300 |
| 2022-07-07 | $25.26 | $25.26 | 2,100 |
| 2022-07-06 | $25.02 | $25.02 | 2,300 |
| 2022-07-05 | $24.96 | $24.96 | 1,600 |
| 2022-07-01 | $24.66 | $24.66 | 10,367 |
| 2022-06-30 | $23.52 | $23.52 | 2,067 |
| 2022-06-29 | $23.58 | $23.58 | 3,200 |
| 2022-06-28 | $21.84 | $21.84 | 833 |
| 2022-06-27 | $21.66 | $21.66 | 7,750 |
| 2022-06-24 | $21.24 | $21.24 | 6,267 |
| 2022-06-23 | $19.08 | $19.08 | 917 |
| 2022-06-22 | $18.42 | $18.42 | 500 |
| 2022-06-21 | $18.96 | $18.96 | 4,767 |
| 2022-06-17 | $18.84 | $18.84 | 2,400 |
| 2022-06-16 | $20.16 | $20.16 | 9,267 |
| 2022-06-15 | $20.22 | $20.22 | 4,217 |
| 2022-06-14 | $19.92 | $19.92 | 3,483 |
| 2022-06-13 | $19.92 | $19.92 | 3,317 |
| 2022-06-10 | $21.00 | $21.00 | 417 |
| 2022-06-09 | $21.90 | $21.90 | 1,667 |
| 2022-06-08 | $21.18 | $21.18 | 2,650 |
| 2022-06-07 | $23.04 | $23.04 | 5,300 |
| 2022-06-06 | $23.28 | $23.28 | 6,817 |
| 2022-06-03 | $21.90 | $21.90 | 3,200 |
| 2022-06-02 | $21.00 | $21.00 | 4,400 |
| 2022-06-01 | $19.68 | $19.68 | 3,033 |
| 2022-05-31 | $19.68 | $19.68 | 1,183 |
| 2022-05-27 | $18.66 | $18.66 | 2,067 |
| 2022-05-26 | $17.28 | $17.28 | 2,550 |
| 2022-05-25 | $16.14 | $16.14 | 200 |
| 2022-05-24 | $15.66 | $15.66 | 300 |
| 2022-05-23 | $16.56 | $16.56 | 3,500 |
| 2022-05-20 | $15.96 | $15.96 | 583 |
| 2022-05-19 | $16.50 | $16.50 | 1,900 |
| 2022-05-18 | $16.62 | $16.62 | 2,717 |
| 2022-05-17 | $17.76 | $17.76 | 333 |
| 2022-05-16 | $17.64 | $17.64 | 1,550 |
| 2022-05-13 | $18.06 | $18.06 | 1,100 |
| 2022-05-12 | $18.30 | $18.30 | 517 |
| 2022-05-11 | $18.60 | $18.60 | 5,533 |
| 2022-05-10 | $19.98 | $19.98 | 900 |
| 2022-05-09 | $19.38 | $19.38 | 1,933 |
| 2022-05-06 | $19.92 | $19.92 | 383 |
| 2022-05-05 | $19.62 | $19.62 | 1,417 |
| 2022-05-04 | $19.32 | $19.32 | 367 |
| 2022-05-03 | $19.32 | $19.32 | 217 |
| 2022-05-02 | $19.20 | $19.20 | 400 |
| 2022-04-29 | $19.20 | $19.20 | 633 |
| 2022-04-28 | $20.28 | $20.28 | 633 |
| 2022-04-27 | $19.62 | $19.62 | 450 |
| 2022-04-26 | $18.90 | $18.90 | 550 |
| 2022-04-25 | $19.20 | $19.20 | 1,067 |
| 2022-04-22 | $19.80 | $19.80 | 1,067 |
| 2022-04-21 | $20.04 | $20.04 | 900 |
| 2022-04-20 | $20.70 | $20.70 | 133 |
| 2022-04-19 | $20.94 | $20.94 | 1,133 |
| 2022-04-18 | $21.30 | $21.30 | 283 |
| 2022-04-14 | $21.00 | $21.00 | 3,017 |
| 2022-04-13 | $21.54 | $21.54 | 983 |
| 2022-04-12 | $22.26 | $22.26 | 950 |
| 2022-04-11 | $22.50 | $22.50 | 1,517 |
| 2022-04-08 | $21.78 | $21.78 | 6,767 |
| 2022-04-07 | $24.06 | $24.06 | 4,383 |
| 2022-04-06 | $22.44 | $22.44 | 5,400 |
| 2022-04-05 | $24.00 | $24.00 | 850 |
| 2022-04-04 | $24.18 | $24.18 | 2,917 |
| 2022-04-01 | $23.40 | $23.40 | 4,817 |
| 2022-03-31 | $23.28 | $23.28 | 1,100 |
| 2022-03-30 | $23.88 | $23.88 | 950 |
| 2022-03-29 | $23.46 | $23.46 | 1,550 |
| 2022-03-28 | $22.92 | $22.92 | 517 |
| 2022-03-25 | $23.82 | $23.82 | 1,500 |
| 2022-03-24 | $23.40 | $23.40 | 1,350 |
| 2022-03-23 | $23.40 | $23.40 | 5,083 |
| 2022-03-22 | $22.92 | $22.92 | 1,300 |
| 2022-03-21 | $22.80 | $22.80 | 5,333 |
| 2022-03-18 | $21.00 | $21.00 | 13,167 |
| 2022-03-17 | $21.84 | $21.84 | 2,533 |
| 2022-03-16 | $21.72 | $21.72 | 1,483 |
| 2022-03-15 | $21.42 | $21.42 | 3,167 |
| 2022-03-14 | $21.06 | $21.06 | 3,400 |
| 2022-03-11 | $21.42 | $21.42 | 2,750 |
| 2022-03-10 | $21.90 | $21.90 | 2,183 |
| 2022-03-09 | $21.66 | $21.66 | 2,117 |
| 2022-03-08 | $21.36 | $21.36 | 4,250 |
| 2022-03-07 | $21.18 | $21.18 | 3,900 |
| 2022-03-04 | $21.36 | $21.36 | 1,733 |
| 2022-03-03 | $21.42 | $21.42 | 767 |
| 2022-03-02 | $21.60 | $21.60 | 2,567 |
| 2022-03-01 | $21.06 | $21.06 | 5,300 |
| 2022-02-28 | $21.30 | $21.30 | 2,300 |
| 2022-02-25 | $21.36 | $21.36 | 1,150 |
| 2022-02-24 | $20.70 | $20.70 | 3,567 |
| 2022-02-23 | $21.42 | $21.42 | 5,267 |
| 2022-02-22 | $20.04 | $20.04 | 4,783 |
| 2022-02-18 | $21.90 | $21.90 | 5,600 |
| 2022-02-17 | $22.56 | $22.56 | 7,233 |
| 2022-02-16 | $24.12 | $24.12 | 8,683 |
| 2022-02-15 | $25.14 | $25.14 | 9,350 |
| 2022-02-14 | $25.62 | $25.62 | 15,683 |
| 2022-02-11 | $24.42 | $24.42 | 15,550 |
| 2022-02-10 | $22.32 | $22.32 | 6,033 |
| 2022-02-09 | $21.60 | $21.60 | 14,517 |
| 2022-02-08 | $20.70 | $20.70 | 9,817 |
| 2022-02-07 | $18.60 | $18.60 | 1,317 |
| 2022-02-04 | $18.06 | $18.06 | 1,000 |
| 2022-02-03 | $17.94 | $17.94 | 6,850 |
| 2022-02-02 | $17.82 | $17.82 | 1,517 |
| 2022-02-01 | $17.70 | $17.70 | 4,767 |
| 2022-01-31 | $16.68 | $16.68 | 1,467 |
| 2022-01-28 | $15.60 | $15.60 | 2,383 |
| 2022-01-27 | $15.90 | $15.90 | 5,800 |
| 2022-01-26 | $15.60 | $15.60 | 2,183 |
| 2022-01-25 | $15.24 | $15.24 | 5,267 |
| 2022-01-24 | $15.30 | $15.30 | 3,850 |
| 2022-01-21 | $16.74 | $16.74 | 4,067 |
| 2022-01-20 | $17.76 | $17.76 | 4,633 |
| 2022-01-19 | $16.74 | $16.74 | 2,150 |
| 2022-01-18 | $16.68 | $16.68 | 2,517 |
| 2022-01-14 | $16.62 | $16.62 | 2,783 |
| 2022-01-13 | $16.38 | $16.38 | 2,167 |
| 2022-01-12 | $16.38 | $16.38 | 3,483 |
| 2022-01-11 | $15.66 | $15.66 | 8,900 |
| 2022-01-10 | $16.26 | $16.26 | 33,517 |
| 2022-01-07 | $14.64 | $14.64 | 2,950 |
| 2022-01-06 | $14.88 | $14.88 | 2,600 |
| 2022-01-05 | $15.00 | $15.00 | 6,400 |
| 2022-01-04 | $16.44 | $16.44 | 5,183 |
| 2022-01-03 | $16.98 | $16.98 | 8,017 |