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
- 2007-05-07 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 | $20.25 | $30.15 | 0 |
| 2022-12-29 | $20.25 | $30.15 | 0 |
| 2022-12-28 | $20.25 | $30.15 | 0 |
| 2022-12-27 | $20.25 | $30.15 | 0 |
| 2022-12-23 | $20.25 | $30.15 | 0 |
| 2022-12-22 | $20.25 | $30.15 | 600 |
| 2022-12-21 | $22.50 | $33.50 | 0 |
| 2022-12-20 | $22.50 | $33.50 | 0 |
| 2022-12-19 | $22.50 | $33.50 | 0 |
| 2022-12-16 | $22.50 | $33.50 | 0 |
| 2022-12-15 | $22.50 | $33.50 | 200 |
| 2022-12-14 | $22.50 | $33.50 | 0 |
| 2022-12-13 | $22.50 | $33.50 | 600 |
| 2022-12-12 | $21.00 | $31.27 | 0 |
| 2022-12-09 | $21.00 | $31.27 | 0 |
| 2022-12-08 | $21.00 | $31.27 | 1,000 |
| 2022-12-07 | $21.00 | $30.53 | 400 |
| 2022-12-06 | $21.00 | $30.53 | 0 |
| 2022-12-05 | $21.00 | $30.53 | 200 |
| 2022-12-02 | $20.05 | $29.15 | 1,200 |
| 2022-12-01 | $20.00 | $29.07 | 0 |
| 2022-11-30 | $20.00 | $29.07 | 0 |
| 2022-11-29 | $20.00 | $29.07 | 200 |
| 2022-11-28 | $19.55 | $28.42 | 0 |
| 2022-11-25 | $19.55 | $28.42 | 0 |
| 2022-11-23 | $19.55 | $28.42 | 0 |
| 2022-11-22 | $19.55 | $28.42 | 0 |
| 2022-11-21 | $19.55 | $28.42 | 0 |
| 2022-11-18 | $19.55 | $28.42 | 0 |
| 2022-11-17 | $19.55 | $28.42 | 0 |
| 2022-11-16 | $19.55 | $28.42 | 0 |
| 2022-11-15 | $19.55 | $28.42 | 0 |
| 2022-11-14 | $19.55 | $28.42 | 0 |
| 2022-11-11 | $19.55 | $28.42 | 0 |
| 2022-11-10 | $19.55 | $28.42 | 0 |
| 2022-11-09 | $19.55 | $28.42 | 0 |
| 2022-11-08 | $19.55 | $28.42 | 0 |
| 2022-11-07 | $19.55 | $28.42 | 0 |
| 2022-11-04 | $19.55 | $28.42 | 0 |
| 2022-11-03 | $19.55 | $28.42 | 0 |
| 2022-11-02 | $19.55 | $28.42 | 0 |
| 2022-11-01 | $19.55 | $28.42 | 0 |
| 2022-10-31 | $19.55 | $28.42 | 0 |
| 2022-10-28 | $19.55 | $28.42 | 0 |
| 2022-10-27 | $19.55 | $28.42 | 0 |
| 2022-10-26 | $19.55 | $28.42 | 0 |
| 2022-10-25 | $19.55 | $28.42 | 0 |
| 2022-10-24 | $19.55 | $28.42 | 0 |
| 2022-10-21 | $19.55 | $28.42 | 0 |
| 2022-10-20 | $19.55 | $28.42 | 0 |
| 2022-10-19 | $19.55 | $28.42 | 0 |
| 2022-10-18 | $19.55 | $28.42 | 0 |
| 2022-10-17 | $19.55 | $28.42 | 0 |
| 2022-10-14 | $19.55 | $28.42 | 200 |
| 2022-10-13 | $19.55 | $28.42 | 0 |
| 2022-10-12 | $19.55 | $28.42 | 0 |
| 2022-10-11 | $19.55 | $28.42 | 0 |
| 2022-10-10 | $19.55 | $28.42 | 0 |
| 2022-10-07 | $19.55 | $28.42 | 0 |
| 2022-10-06 | $19.55 | $28.42 | 0 |
| 2022-10-05 | $19.55 | $28.42 | 800 |
| 2022-10-04 | $19.65 | $28.56 | 0 |
| 2022-10-03 | $19.65 | $28.56 | 0 |
| 2022-09-30 | $19.65 | $28.56 | 0 |
| 2022-09-29 | $19.65 | $28.56 | 400 |
| 2022-09-28 | $19.55 | $28.42 | 800 |
| 2022-09-27 | $20.00 | $29.07 | 0 |
| 2022-09-26 | $20.00 | $29.07 | 0 |
| 2022-09-23 | $20.00 | $29.07 | 6,000 |
| 2022-09-22 | $20.00 | $29.08 | 0 |
| 2022-09-21 | $20.00 | $29.08 | 0 |
| 2022-09-20 | $20.00 | $29.08 | 0 |
| 2022-09-19 | $20.00 | $29.08 | 0 |
| 2022-09-16 | $20.00 | $29.08 | 0 |
| 2022-09-15 | $20.00 | $29.08 | 0 |
| 2022-09-14 | $20.00 | $29.08 | 0 |
| 2022-09-13 | $20.00 | $29.08 | 0 |
| 2022-09-12 | $20.00 | $29.08 | 0 |
| 2022-09-09 | $20.00 | $29.08 | 0 |
| 2022-09-08 | $20.00 | $29.08 | 0 |
| 2022-09-07 | $20.00 | $29.08 | 0 |
| 2022-09-06 | $20.00 | $29.08 | 0 |
| 2022-09-02 | $20.00 | $29.08 | 0 |
| 2022-09-01 | $20.00 | $29.08 | 0 |
| 2022-08-31 | $20.00 | $29.08 | 0 |
| 2022-08-30 | $20.00 | $29.08 | 0 |
| 2022-08-29 | $20.00 | $29.08 | 0 |
| 2022-08-26 | $20.00 | $29.08 | 200 |
| 2022-08-25 | $19.66 | $28.57 | 400 |
| 2022-08-24 | $19.55 | $28.42 | 400 |
| 2022-08-23 | $19.45 | $28.27 | 0 |
| 2022-08-22 | $19.45 | $28.27 | 0 |
| 2022-08-19 | $19.45 | $28.27 | 0 |
| 2022-08-18 | $19.45 | $28.27 | 0 |
| 2022-08-17 | $19.45 | $28.27 | 0 |
| 2022-08-16 | $19.45 | $28.27 | 0 |
| 2022-08-15 | $19.45 | $28.27 | 0 |
| 2022-08-12 | $19.45 | $28.27 | 5,400 |
| 2022-08-11 | $19.89 | $28.91 | 0 |
| 2022-08-10 | $19.89 | $28.91 | 0 |
| 2022-08-09 | $19.89 | $28.91 | 0 |
| 2022-08-08 | $19.89 | $28.91 | 0 |
| 2022-08-05 | $19.89 | $28.91 | 0 |
| 2022-08-04 | $19.89 | $28.91 | 0 |
| 2022-08-03 | $19.89 | $28.91 | 0 |
| 2022-08-02 | $19.89 | $28.91 | 0 |
| 2022-08-01 | $19.89 | $28.91 | 0 |
| 2022-07-29 | $19.89 | $28.91 | 0 |
| 2022-07-28 | $19.89 | $28.91 | 0 |
| 2022-07-27 | $19.89 | $28.91 | 0 |
| 2022-07-26 | $19.89 | $28.91 | 0 |
| 2022-07-25 | $19.89 | $28.91 | 0 |
| 2022-07-22 | $19.89 | $28.91 | 200 |
| 2022-07-21 | $19.56 | $28.43 | 200 |
| 2022-07-20 | $19.88 | $28.90 | 400 |
| 2022-07-19 | $18.53 | $26.94 | 0 |
| 2022-07-18 | $18.53 | $26.94 | 0 |
| 2022-07-15 | $18.53 | $26.94 | 0 |
| 2022-07-14 | $18.53 | $26.94 | 0 |
| 2022-07-13 | $18.53 | $26.94 | 0 |
| 2022-07-12 | $18.53 | $26.94 | 200 |
| 2022-07-11 | $18.53 | $26.94 | 0 |
| 2022-07-08 | $18.53 | $26.94 | 0 |
| 2022-07-07 | $18.53 | $26.94 | 0 |
| 2022-07-06 | $18.53 | $26.94 | 200 |
| 2022-07-05 | $19.00 | $27.62 | 0 |
| 2022-07-01 | $19.00 | $27.62 | 0 |
| 2022-06-30 | $19.00 | $27.62 | 0 |
| 2022-06-29 | $19.00 | $27.62 | 0 |
| 2022-06-28 | $19.00 | $27.62 | 0 |
| 2022-06-27 | $19.00 | $27.62 | 0 |
| 2022-06-24 | $19.00 | $27.62 | 0 |
| 2022-06-23 | $19.00 | $27.62 | 0 |
| 2022-06-22 | $19.00 | $27.62 | 0 |
| 2022-06-21 | $19.00 | $27.62 | 0 |
| 2022-06-17 | $19.00 | $27.62 | 0 |
| 2022-06-16 | $19.00 | $27.62 | 0 |
| 2022-06-15 | $19.00 | $27.62 | 0 |
| 2022-06-14 | $19.00 | $27.62 | 0 |
| 2022-06-13 | $19.00 | $27.62 | 0 |
| 2022-06-10 | $19.00 | $27.62 | 0 |
| 2022-06-09 | $19.00 | $27.62 | 0 |
| 2022-06-08 | $19.00 | $27.62 | 0 |
| 2022-06-07 | $19.00 | $27.62 | 0 |
| 2022-06-06 | $19.00 | $27.62 | 600 |
| 2022-06-03 | $18.50 | $26.90 | 0 |
| 2022-06-02 | $18.50 | $26.90 | 0 |
| 2022-06-01 | $18.50 | $26.90 | 600 |
| 2022-05-31 | $18.50 | $26.89 | 0 |
| 2022-05-27 | $18.50 | $26.89 | 0 |
| 2022-05-26 | $18.50 | $26.89 | 0 |
| 2022-05-25 | $18.50 | $26.89 | 0 |
| 2022-05-24 | $18.50 | $26.89 | 400 |
| 2022-05-23 | $18.03 | $26.20 | 0 |
| 2022-05-20 | $18.03 | $26.20 | 0 |
| 2022-05-19 | $18.03 | $26.20 | 0 |
| 2022-05-18 | $18.03 | $26.20 | 0 |
| 2022-05-17 | $18.03 | $26.20 | 1,400 |
| 2022-05-16 | $19.75 | $28.71 | 0 |
| 2022-05-13 | $19.75 | $28.71 | 0 |
| 2022-05-12 | $19.75 | $28.71 | 0 |
| 2022-05-11 | $19.75 | $28.71 | 0 |
| 2022-05-10 | $19.75 | $28.71 | 0 |
| 2022-05-09 | $19.75 | $28.71 | 0 |
| 2022-05-06 | $19.75 | $28.71 | 0 |
| 2022-05-05 | $19.75 | $28.71 | 0 |
| 2022-05-04 | $19.75 | $28.71 | 0 |
| 2022-05-03 | $19.75 | $28.71 | 0 |
| 2022-05-02 | $19.75 | $28.71 | 0 |
| 2022-04-29 | $19.75 | $28.71 | 0 |
| 2022-04-28 | $19.75 | $28.71 | 0 |
| 2022-04-27 | $19.75 | $28.71 | 0 |
| 2022-04-26 | $19.75 | $28.71 | 0 |
| 2022-04-25 | $19.75 | $28.71 | 400 |
| 2022-04-22 | $20.00 | $29.07 | 1,800 |
| 2022-04-21 | $20.00 | $29.07 | 400 |
| 2022-04-20 | $20.00 | $29.07 | 0 |
| 2022-04-19 | $20.00 | $29.07 | 0 |
| 2022-04-18 | $20.00 | $29.07 | 0 |
| 2022-04-14 | $20.00 | $29.07 | 600 |
| 2022-04-13 | $20.00 | $29.07 | 200 |
| 2022-04-12 | $20.00 | $29.07 | 1,400 |
| 2022-04-11 | $20.00 | $29.07 | 800 |
| 2022-04-08 | $20.23 | $29.40 | 0 |
| 2022-04-07 | $20.23 | $29.40 | 0 |
| 2022-04-06 | $20.23 | $29.40 | 0 |
| 2022-04-05 | $20.23 | $29.40 | 0 |
| 2022-04-04 | $20.23 | $29.40 | 0 |
| 2022-04-01 | $20.23 | $29.40 | 0 |
| 2022-03-31 | $20.23 | $29.40 | 0 |
| 2022-03-30 | $20.23 | $29.40 | 0 |
| 2022-03-29 | $20.23 | $29.40 | 200 |
| 2022-03-28 | $20.50 | $29.80 | 200 |
| 2022-03-25 | $20.00 | $29.07 | 0 |
| 2022-03-24 | $20.00 | $29.07 | 600 |
| 2022-03-23 | $20.25 | $29.44 | 0 |
| 2022-03-22 | $20.25 | $29.44 | 0 |
| 2022-03-21 | $20.25 | $29.44 | 0 |
| 2022-03-18 | $20.25 | $29.44 | 200 |
| 2022-03-17 | $20.00 | $29.07 | 200 |
| 2022-03-16 | $20.00 | $29.07 | 0 |
| 2022-03-15 | $20.00 | $29.07 | 0 |
| 2022-03-14 | $20.00 | $29.07 | 0 |
| 2022-03-11 | $20.00 | $29.07 | 0 |
| 2022-03-10 | $20.00 | $29.07 | 0 |
| 2022-03-09 | $20.00 | $29.07 | 0 |
| 2022-03-08 | $20.00 | $29.07 | 200 |
| 2022-03-07 | $20.94 | $30.44 | 0 |
| 2022-03-04 | $20.94 | $30.44 | 0 |
| 2022-03-03 | $20.94 | $30.44 | 0 |
| 2022-03-02 | $20.94 | $30.44 | 1,800 |
| 2022-03-01 | $20.94 | $30.44 | 0 |
| 2022-02-28 | $20.94 | $30.44 | 2,000 |
| 2022-02-25 | $20.63 | $29.98 | 0 |
| 2022-02-24 | $20.63 | $29.98 | 0 |
| 2022-02-23 | $20.63 | $29.98 | 0 |
| 2022-02-22 | $20.63 | $29.98 | 200 |
| 2022-02-18 | $20.99 | $30.51 | 0 |
| 2022-02-17 | $20.99 | $30.51 | 0 |
| 2022-02-16 | $20.99 | $30.51 | 0 |
| 2022-02-15 | $20.99 | $30.51 | 200 |
| 2022-02-14 | $20.50 | $29.80 | 0 |
| 2022-02-11 | $20.50 | $29.80 | 0 |
| 2022-02-10 | $20.50 | $29.80 | 200 |
| 2022-02-09 | $19.75 | $28.71 | 0 |
| 2022-02-08 | $19.75 | $28.71 | 0 |
| 2022-02-07 | $19.75 | $28.71 | 0 |
| 2022-02-04 | $19.75 | $28.71 | 0 |
| 2022-02-03 | $19.75 | $28.71 | 0 |
| 2022-02-02 | $19.75 | $28.71 | 0 |
| 2022-02-01 | $19.75 | $28.71 | 0 |
| 2022-01-31 | $19.75 | $28.71 | 0 |
| 2022-01-28 | $19.75 | $28.71 | 0 |
| 2022-01-27 | $19.75 | $28.71 | 0 |
| 2022-01-26 | $19.75 | $28.71 | 0 |
| 2022-01-25 | $19.75 | $28.71 | 0 |
| 2022-01-24 | $19.75 | $28.71 | 0 |
| 2022-01-21 | $19.75 | $28.71 | 0 |
| 2022-01-20 | $19.75 | $28.71 | 0 |
| 2022-01-19 | $19.75 | $28.71 | 0 |
| 2022-01-18 | $19.75 | $28.71 | 0 |
| 2022-01-14 | $19.75 | $28.71 | 0 |
| 2022-01-13 | $19.75 | $28.71 | 0 |
| 2022-01-12 | $19.75 | $28.71 | 0 |
| 2022-01-11 | $19.75 | $28.71 | 0 |
| 2022-01-10 | $19.75 | $28.71 | 0 |
| 2022-01-07 | $19.75 | $28.71 | 0 |
| 2022-01-06 | $19.75 | $28.71 | 3,800 |
| 2022-01-05 | $20.50 | $29.80 | 0 |
| 2022-01-04 | $20.50 | $29.80 | 0 |
| 2022-01-03 | $20.50 | $29.80 | 0 |