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
- 2017-07-06 to 2026-08-28
- 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 | $27.00 | $27.00 | 3,605 |
| 2022-12-29 | $24.00 | $24.00 | 5,479 |
| 2022-12-28 | $22.76 | $22.76 | 5,298 |
| 2022-12-27 | $24.40 | $24.40 | 3,384 |
| 2022-12-23 | $24.40 | $24.40 | 2,397 |
| 2022-12-22 | $24.76 | $24.76 | 2,454 |
| 2022-12-21 | $25.40 | $25.40 | 3,742 |
| 2022-12-20 | $25.60 | $25.60 | 5,669 |
| 2022-12-19 | $29.56 | $29.56 | 3,918 |
| 2022-12-16 | $31.20 | $31.20 | 10,079 |
| 2022-12-15 | $31.16 | $31.16 | 19,765 |
| 2022-12-14 | $29.80 | $29.80 | 10,065 |
| 2022-12-13 | $26.84 | $26.84 | 7,952 |
| 2022-12-12 | $29.60 | $29.60 | 17,342 |
| 2022-12-09 | $30.40 | $30.40 | 24,352 |
| 2022-12-08 | $24.00 | $24.00 | 7,770 |
| 2022-12-07 | $20.80 | $20.80 | 7,876 |
| 2022-12-06 | $22.80 | $22.80 | 23,991 |
| 2022-12-05 | $19.80 | $19.80 | 16,171 |
| 2022-12-02 | $16.40 | $16.40 | 11,518 |
| 2022-12-01 | $16.56 | $16.56 | 16,701 |
| 2022-11-30 | $12.60 | $12.60 | 9,252 |
| 2022-11-29 | $10.04 | $10.04 | 3,091 |
| 2022-11-28 | $10.20 | $10.20 | 3,602 |
| 2022-11-25 | $10.80 | $10.80 | 1,184 |
| 2022-11-23 | $10.36 | $10.36 | 1,224 |
| 2022-11-22 | $10.40 | $10.40 | 4,868 |
| 2022-11-21 | $10.40 | $10.40 | 2,745 |
| 2022-11-18 | $10.96 | $10.96 | 2,902 |
| 2022-11-17 | $12.36 | $12.36 | 3,780 |
| 2022-11-16 | $11.92 | $11.92 | 5,537 |
| 2022-11-15 | $11.72 | $11.72 | 2,374 |
| 2022-11-14 | $12.36 | $12.36 | 1,846 |
| 2022-11-11 | $11.40 | $11.40 | 2,481 |
| 2022-11-10 | $12.80 | $12.80 | 5,111 |
| 2022-11-09 | $12.76 | $12.76 | 11,704 |
| 2022-11-08 | $11.92 | $11.92 | 7,753 |
| 2022-11-07 | $9.20 | $9.20 | 4,313 |
| 2022-11-04 | $10.00 | $10.00 | 2,010 |
| 2022-11-03 | $10.40 | $10.40 | 4,165 |
| 2022-11-02 | $11.16 | $11.16 | 681 |
| 2022-11-01 | $11.20 | $11.20 | 3,382 |
| 2022-10-31 | $11.20 | $11.20 | 891 |
| 2022-10-28 | $11.20 | $11.20 | 1,749 |
| 2022-10-27 | $11.20 | $11.20 | 1,219 |
| 2022-10-26 | $11.44 | $11.44 | 8,320 |
| 2022-10-25 | $12.80 | $12.80 | 637 |
| 2022-10-24 | $13.00 | $13.00 | 3,713 |
| 2022-10-21 | $13.40 | $13.40 | 1,384 |
| 2022-10-20 | $13.00 | $13.00 | 2,891 |
| 2022-10-19 | $13.60 | $13.60 | 4,426 |
| 2022-10-18 | $13.60 | $13.60 | 3,302 |
| 2022-10-17 | $12.80 | $12.80 | 2,201 |
| 2022-10-14 | $11.92 | $11.92 | 2,032 |
| 2022-10-13 | $12.40 | $12.40 | 11,536 |
| 2022-10-12 | $13.60 | $13.60 | 1,944 |
| 2022-10-11 | $13.52 | $13.52 | 2,326 |
| 2022-10-10 | $12.88 | $12.88 | 2,740 |
| 2022-10-07 | $14.24 | $14.24 | 2,760 |
| 2022-10-06 | $14.80 | $14.80 | 1,336 |
| 2022-10-05 | $15.00 | $15.00 | 1,193 |
| 2022-10-04 | $14.88 | $14.88 | 5,435 |
| 2022-10-03 | $13.92 | $13.92 | 1,186 |
| 2022-09-30 | $14.26 | $14.26 | 3,570 |
| 2022-09-29 | $14.74 | $14.74 | 5,259 |
| 2022-09-28 | $13.00 | $13.00 | 6,862 |
| 2022-09-27 | $13.80 | $13.80 | 2,759 |
| 2022-09-26 | $14.40 | $14.40 | 3,335 |
| 2022-09-23 | $16.00 | $16.00 | 6,306 |
| 2022-09-22 | $17.60 | $17.60 | 6,239 |
| 2022-09-21 | $16.72 | $16.72 | 11,527 |
| 2022-09-20 | $19.52 | $19.52 | 15,334 |
| 2022-09-19 | $16.40 | $16.40 | 22,294 |
| 2022-09-16 | $12.00 | $12.00 | 7,964 |
| 2022-09-15 | $10.16 | $10.16 | 4,034 |
| 2022-09-14 | $10.60 | $10.60 | 3,158 |
| 2022-09-13 | $11.60 | $11.60 | 5,335 |
| 2022-09-12 | $11.08 | $11.08 | 5,930 |
| 2022-09-09 | $10.80 | $10.80 | 1,329 |
| 2022-09-08 | $10.44 | $10.44 | 3,675 |
| 2022-09-07 | $11.00 | $11.00 | 1,575 |
| 2022-09-06 | $12.00 | $12.00 | 1,679 |
| 2022-09-02 | $13.16 | $13.16 | 1,290 |
| 2022-09-01 | $13.20 | $13.20 | 784 |
| 2022-08-31 | $14.08 | $14.08 | 1,522 |
| 2022-08-30 | $14.08 | $14.08 | 1,781 |
| 2022-08-29 | $14.80 | $14.80 | 1,651 |
| 2022-08-26 | $14.16 | $14.16 | 4,566 |
| 2022-08-25 | $13.60 | $13.60 | 3,305 |
| 2022-08-24 | $11.64 | $11.64 | 3,430 |
| 2022-08-23 | $12.36 | $12.36 | 972 |
| 2022-08-22 | $11.20 | $11.20 | 609 |
| 2022-08-19 | $11.20 | $11.20 | 1,115 |
| 2022-08-18 | $12.40 | $12.40 | 398 |
| 2022-08-17 | $12.40 | $12.40 | 1,972 |
| 2022-08-16 | $12.60 | $12.60 | 2,142 |
| 2022-08-15 | $11.80 | $11.80 | 1,793 |
| 2022-08-12 | $13.20 | $13.20 | 8,309 |
| 2022-08-11 | $8.00 | $8.00 | 2,263 |
| 2022-08-10 | $9.20 | $9.20 | 1,851 |
| 2022-08-09 | $8.80 | $8.80 | 2,132 |
| 2022-08-08 | $8.40 | $8.40 | 2,128 |
| 2022-08-05 | $8.48 | $8.48 | 1,332 |
| 2022-08-04 | $9.76 | $9.76 | 1,473 |
| 2022-08-03 | $11.56 | $11.56 | 2,156 |
| 2022-08-02 | $10.28 | $10.28 | 1,430 |
| 2022-08-01 | $9.16 | $9.16 | 1,085 |
| 2022-07-29 | $8.40 | $8.40 | 1,397 |
| 2022-07-28 | $9.00 | $9.00 | 649 |
| 2022-07-27 | $8.00 | $8.00 | 2,105 |
| 2022-07-26 | $8.00 | $8.00 | 1,316 |
| 2022-07-25 | $8.80 | $8.80 | 1,180 |
| 2022-07-22 | $9.20 | $9.20 | 1,025 |
| 2022-07-21 | $9.20 | $9.20 | 3,368 |
| 2022-07-20 | $10.00 | $10.00 | 805 |
| 2022-07-19 | $10.40 | $10.40 | 375 |
| 2022-07-18 | $10.80 | $10.80 | 502 |
| 2022-07-15 | $10.80 | $10.80 | 478 |
| 2022-07-14 | $12.00 | $12.00 | 542 |
| 2022-07-13 | $12.80 | $12.80 | 784 |
| 2022-07-12 | $11.56 | $11.56 | 859 |
| 2022-07-11 | $9.56 | $9.56 | 2,490 |
| 2022-07-08 | $8.80 | $8.80 | 4,504 |
| 2022-07-07 | $8.40 | $8.40 | 9,823 |
| 2022-07-06 | $10.24 | $10.24 | 1,611 |
| 2022-07-05 | $11.76 | $11.76 | 2,914 |
| 2022-07-01 | $15.20 | $15.20 | 1,441 |
| 2022-06-30 | $15.80 | $15.80 | 2,041 |
| 2022-06-29 | $15.56 | $15.56 | 2,918 |
| 2022-06-28 | $16.00 | $16.00 | 3,226 |
| 2022-06-27 | $17.46 | $17.46 | 1,370 |
| 2022-06-24 | $18.36 | $18.36 | 9,827 |
| 2022-06-23 | $17.16 | $17.16 | 2,505 |
| 2022-06-22 | $16.36 | $16.36 | 367 |
| 2022-06-21 | $16.00 | $16.00 | 428 |
| 2022-06-17 | $16.00 | $16.00 | 713 |
| 2022-06-16 | $14.00 | $14.00 | 1,830 |
| 2022-06-15 | $15.60 | $15.60 | 281 |
| 2022-06-14 | $16.36 | $16.36 | 3,724 |
| 2022-06-13 | $14.00 | $14.00 | 1,677 |
| 2022-06-10 | $15.56 | $15.56 | 2,186 |
| 2022-06-09 | $16.80 | $16.80 | 2,878 |
| 2022-06-08 | $13.40 | $13.40 | 2,163 |
| 2022-06-07 | $12.80 | $12.80 | 7,274 |
| 2022-06-06 | $12.76 | $12.76 | 2,046 |
| 2022-06-03 | $13.00 | $13.00 | 3,496 |
| 2022-06-02 | $11.00 | $11.00 | 13,407 |
| 2022-06-01 | $8.00 | $8.00 | 594 |
| 2022-05-31 | $8.40 | $8.40 | 231 |
| 2022-05-27 | $8.40 | $8.40 | 249 |
| 2022-05-26 | $7.16 | $7.16 | 342 |
| 2022-05-25 | $6.44 | $6.44 | 102 |
| 2022-05-24 | $6.00 | $6.00 | 540 |
| 2022-05-23 | $5.00 | $5.00 | 608 |
| 2022-05-20 | $6.00 | $6.00 | 0 |
| 2022-05-19 | $6.00 | $6.00 | 249 |
| 2022-05-18 | $6.00 | $6.00 | 473 |
| 2022-05-17 | $6.00 | $6.00 | 816 |
| 2022-05-16 | $5.60 | $5.60 | 125 |
| 2022-05-13 | $5.60 | $5.60 | 147 |
| 2022-05-12 | $6.00 | $6.00 | 210 |
| 2022-05-11 | $5.56 | $5.56 | 51 |
| 2022-05-10 | $5.56 | $5.56 | 1,867 |
| 2022-05-09 | $6.40 | $6.40 | 196 |
| 2022-05-06 | $7.20 | $7.20 | 935 |
| 2022-05-05 | $7.56 | $7.56 | 634 |
| 2022-05-04 | $7.60 | $7.60 | 1 |
| 2022-05-03 | $8.00 | $8.00 | 1,258 |
| 2022-05-02 | $6.52 | $6.52 | 81 |
| 2022-04-29 | $5.80 | $5.80 | 280 |
| 2022-04-28 | $6.40 | $6.40 | 206 |
| 2022-04-27 | $8.00 | $8.00 | 70 |
| 2022-04-26 | $6.44 | $6.44 | 1,180 |
| 2022-04-25 | $6.80 | $6.80 | 963 |
| 2022-04-22 | $7.96 | $7.96 | 82 |
| 2022-04-21 | $7.96 | $7.96 | 674 |
| 2022-04-20 | $6.04 | $6.04 | 2,720 |
| 2022-04-19 | $10.00 | $10.00 | 45 |
| 2022-04-18 | $10.80 | $10.80 | 154 |
| 2022-04-14 | $10.80 | $10.80 | 664 |
| 2022-04-13 | $8.60 | $8.60 | 717 |
| 2022-04-12 | $8.60 | $8.60 | 1,097 |
| 2022-04-11 | $8.40 | $8.40 | 1,538 |
| 2022-04-08 | $8.56 | $8.56 | 618 |
| 2022-04-07 | $8.36 | $8.36 | 297 |
| 2022-04-06 | $6.48 | $6.48 | 18 |
| 2022-04-05 | $8.00 | $8.00 | 607 |
| 2022-04-04 | $8.00 | $8.00 | 161 |
| 2022-04-01 | $9.00 | $9.00 | 896 |
| 2022-03-31 | $10.80 | $10.80 | 40 |
| 2022-03-30 | $8.40 | $8.40 | 142 |
| 2022-03-29 | $10.76 | $10.76 | 61 |
| 2022-03-28 | $10.80 | $10.80 | 1,865 |
| 2022-03-25 | $8.76 | $8.76 | 1,656 |
| 2022-03-24 | $9.28 | $9.28 | 639 |
| 2022-03-23 | $8.40 | $8.40 | 125 |
| 2022-03-22 | $9.56 | $9.56 | 66 |
| 2022-03-21 | $9.44 | $9.44 | 462 |
| 2022-03-18 | $9.52 | $9.52 | 222 |
| 2022-03-17 | $9.40 | $9.40 | 139 |
| 2022-03-16 | $8.40 | $8.40 | 173 |
| 2022-03-15 | $9.56 | $9.56 | 503 |
| 2022-03-14 | $9.56 | $9.56 | 679 |
| 2022-03-11 | $8.00 | $8.00 | 390 |
| 2022-03-10 | $9.52 | $9.52 | 254 |
| 2022-03-09 | $8.80 | $8.80 | 615 |
| 2022-03-08 | $8.40 | $8.40 | 113 |
| 2022-03-07 | $9.56 | $9.56 | 397 |
| 2022-03-04 | $9.76 | $9.76 | 505 |
| 2022-03-03 | $9.80 | $9.80 | 942 |
| 2022-03-02 | $9.60 | $9.60 | 312 |
| 2022-03-01 | $6.00 | $6.00 | 633 |
| 2022-02-28 | $8.40 | $8.40 | 2,188 |
| 2022-02-25 | $5.20 | $5.20 | 1,151 |
| 2022-02-24 | $5.00 | $5.00 | 974 |
| 2022-02-23 | $6.80 | $6.80 | 1,147 |
| 2022-02-22 | $7.20 | $7.20 | 599 |
| 2022-02-18 | $7.20 | $7.20 | 980 |
| 2022-02-17 | $7.08 | $7.08 | 1,011 |
| 2022-02-16 | $6.80 | $6.80 | 1,702 |
| 2022-02-15 | $5.00 | $5.00 | 1,050 |
| 2022-02-14 | $5.60 | $5.60 | 873 |
| 2022-02-11 | $4.20 | $4.20 | 827 |
| 2022-02-10 | $4.00 | $4.00 | 241 |
| 2022-02-09 | $4.00 | $4.00 | 139 |
| 2022-02-08 | $3.20 | $3.20 | 440 |
| 2022-02-07 | $4.00 | $4.00 | 4,904 |
| 2022-02-04 | $2.80 | $2.80 | 639 |
| 2022-02-03 | $2.40 | $2.40 | 967 |
| 2022-02-02 | $2.40 | $2.40 | 307 |
| 2022-02-01 | $2.00 | $2.00 | 52 |
| 2022-01-31 | $2.00 | $2.00 | 126 |
| 2022-01-28 | $1.80 | $1.80 | 495 |
| 2022-01-27 | $2.40 | $2.40 | 0 |
| 2022-01-26 | $2.40 | $2.40 | 25 |
| 2022-01-25 | $2.40 | $2.40 | 521 |
| 2022-01-24 | $1.76 | $1.76 | 138 |
| 2022-01-21 | $1.76 | $1.76 | 53 |
| 2022-01-20 | $1.76 | $1.76 | 64 |
| 2022-01-19 | $1.76 | $1.76 | 112 |
| 2022-01-18 | $1.76 | $1.76 | 201 |
| 2022-01-14 | $1.84 | $1.84 | 0 |
| 2022-01-13 | $1.84 | $1.84 | 1,140 |
| 2022-01-12 | $1.76 | $1.76 | 0 |
| 2022-01-11 | $1.76 | $1.76 | 17 |
| 2022-01-10 | $1.68 | $1.68 | 50 |
| 2022-01-07 | $1.64 | $1.64 | 39 |
| 2022-01-06 | $1.64 | $1.64 | 1,916 |
| 2022-01-05 | $1.04 | $1.04 | 20 |
| 2022-01-04 | $1.00 | $1.00 | 2 |
| 2022-01-03 | $1.00 | $1.00 | 303 |