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
- 2010-04-05 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 | $19.00 | $19.00 | 6,906 |
| 2022-12-29 | $20.50 | $20.50 | 5,938 |
| 2022-12-28 | $21.00 | $21.00 | 14,690 |
| 2022-12-27 | $21.50 | $21.50 | 6,726 |
| 2022-12-23 | $21.00 | $21.00 | 4,926 |
| 2022-12-22 | $18.00 | $18.00 | 6,930 |
| 2022-12-21 | $16.50 | $16.50 | 8,024 |
| 2022-12-20 | $15.00 | $15.00 | 11,208 |
| 2022-12-19 | $14.50 | $14.50 | 9,356 |
| 2022-12-16 | $15.50 | $15.50 | 4,324 |
| 2022-12-15 | $16.50 | $16.50 | 5,762 |
| 2022-12-14 | $17.00 | $17.00 | 6,300 |
| 2022-12-13 | $17.00 | $17.00 | 16,274 |
| 2022-12-12 | $16.00 | $16.00 | 8,658 |
| 2022-12-09 | $14.50 | $14.50 | 4,540 |
| 2022-12-08 | $15.50 | $15.50 | 3,922 |
| 2022-12-07 | $14.50 | $14.50 | 900 |
| 2022-12-06 | $14.00 | $14.00 | 1,830 |
| 2022-12-05 | $14.50 | $14.50 | 3,110 |
| 2022-12-02 | $15.00 | $15.00 | 2,888 |
| 2022-12-01 | $14.50 | $14.50 | 2,846 |
| 2022-11-30 | $14.50 | $14.50 | 3,514 |
| 2022-11-29 | $14.00 | $14.00 | 1,572 |
| 2022-11-28 | $14.50 | $14.50 | 2,192 |
| 2022-11-25 | $15.50 | $15.50 | 5,580 |
| 2022-11-23 | $15.00 | $15.00 | 2,614 |
| 2022-11-22 | $15.50 | $15.50 | 4,402 |
| 2022-11-21 | $15.00 | $15.00 | 1,396 |
| 2022-11-18 | $14.50 | $14.50 | 4,974 |
| 2022-11-17 | $15.00 | $15.00 | 3,398 |
| 2022-11-16 | $16.00 | $16.00 | 2,680 |
| 2022-11-15 | $14.50 | $14.50 | 5,214 |
| 2022-11-14 | $15.50 | $15.50 | 14,346 |
| 2022-11-11 | $16.00 | $16.00 | 5,670 |
| 2022-11-10 | $17.00 | $17.00 | 2,930 |
| 2022-11-09 | $15.50 | $15.50 | 5,150 |
| 2022-11-08 | $16.50 | $16.50 | 2,816 |
| 2022-11-07 | $15.50 | $15.50 | 5,808 |
| 2022-11-04 | $16.50 | $16.50 | 924 |
| 2022-11-03 | $15.50 | $15.50 | 1,258 |
| 2022-11-02 | $16.50 | $16.50 | 1,896 |
| 2022-11-01 | $16.50 | $16.50 | 1,604 |
| 2022-10-31 | $15.50 | $15.50 | 5,234 |
| 2022-10-28 | $15.50 | $15.50 | 3,008 |
| 2022-10-27 | $14.00 | $14.00 | 2,160 |
| 2022-10-26 | $14.00 | $14.00 | 2,150 |
| 2022-10-25 | $14.00 | $14.00 | 3,962 |
| 2022-10-24 | $15.00 | $15.00 | 3,380 |
| 2022-10-21 | $13.50 | $13.50 | 1,022 |
| 2022-10-20 | $13.50 | $13.50 | 2,294 |
| 2022-10-19 | $13.50 | $13.50 | 844 |
| 2022-10-18 | $14.00 | $14.00 | 872 |
| 2022-10-17 | $14.00 | $14.00 | 3,416 |
| 2022-10-14 | $14.00 | $14.00 | 3,428 |
| 2022-10-13 | $14.00 | $14.00 | 7,246 |
| 2022-10-12 | $13.50 | $13.50 | 8,208 |
| 2022-10-11 | $15.00 | $15.00 | 1,574 |
| 2022-10-10 | $15.50 | $15.50 | 1,924 |
| 2022-10-07 | $14.50 | $14.50 | 1,700 |
| 2022-10-06 | $15.00 | $15.00 | 2,296 |
| 2022-10-05 | $15.00 | $15.00 | 1,048 |
| 2022-10-04 | $15.00 | $15.00 | 4,248 |
| 2022-10-03 | $15.00 | $15.00 | 5,088 |
| 2022-09-30 | $14.00 | $14.00 | 4,644 |
| 2022-09-29 | $13.50 | $13.50 | 1,964 |
| 2022-09-28 | $13.00 | $13.00 | 2,638 |
| 2022-09-27 | $12.50 | $12.50 | 2,454 |
| 2022-09-26 | $11.50 | $11.50 | 6,554 |
| 2022-09-23 | $12.50 | $12.50 | 4,642 |
| 2022-09-22 | $13.50 | $13.50 | 1,140 |
| 2022-09-21 | $13.50 | $13.50 | 2,582 |
| 2022-09-20 | $14.00 | $14.00 | 3,014 |
| 2022-09-19 | $13.50 | $13.50 | 8,486 |
| 2022-09-16 | $13.50 | $13.50 | 4,654 |
| 2022-09-15 | $14.50 | $14.50 | 2,070 |
| 2022-09-14 | $15.00 | $15.00 | 3,610 |
| 2022-09-13 | $14.00 | $14.00 | 7,090 |
| 2022-09-12 | $14.00 | $14.00 | 4,304 |
| 2022-09-09 | $13.50 | $13.50 | 1,536 |
| 2022-09-08 | $14.00 | $14.00 | 1,972 |
| 2022-09-07 | $14.00 | $14.00 | 6,890 |
| 2022-09-06 | $14.00 | $14.00 | 1,160 |
| 2022-09-02 | $14.50 | $14.50 | 4,374 |
| 2022-09-01 | $13.00 | $13.00 | 9,256 |
| 2022-08-31 | $14.00 | $14.00 | 7,228 |
| 2022-08-30 | $14.00 | $14.00 | 3,192 |
| 2022-08-29 | $15.00 | $15.00 | 3,246 |
| 2022-08-26 | $14.50 | $14.50 | 1,336 |
| 2022-08-25 | $15.50 | $15.50 | 1,384 |
| 2022-08-24 | $15.50 | $15.50 | 532 |
| 2022-08-23 | $15.50 | $15.50 | 2,714 |
| 2022-08-22 | $15.00 | $15.00 | 4,706 |
| 2022-08-19 | $16.00 | $16.00 | 11,324 |
| 2022-08-18 | $15.50 | $15.50 | 1,334 |
| 2022-08-17 | $15.50 | $15.50 | 4,428 |
| 2022-08-16 | $16.00 | $16.00 | 2,910 |
| 2022-08-15 | $16.50 | $16.50 | 1,414 |
| 2022-08-12 | $16.50 | $16.50 | 1,318 |
| 2022-08-11 | $16.50 | $16.50 | 2,948 |
| 2022-08-10 | $17.00 | $17.00 | 2,554 |
| 2022-08-09 | $16.50 | $16.50 | 1,864 |
| 2022-08-08 | $17.50 | $17.50 | 4,006 |
| 2022-08-05 | $16.00 | $16.00 | 8,832 |
| 2022-08-04 | $16.00 | $16.00 | 6,944 |
| 2022-08-03 | $16.50 | $16.50 | 6,648 |
| 2022-08-02 | $16.00 | $16.00 | 5,896 |
| 2022-08-01 | $15.50 | $15.50 | 5,170 |
| 2022-07-29 | $14.50 | $14.50 | 5,966 |
| 2022-07-28 | $14.00 | $14.00 | 4,278 |
| 2022-07-27 | $14.00 | $14.00 | 5,912 |
| 2022-07-26 | $13.50 | $13.50 | 3,084 |
| 2022-07-25 | $14.00 | $14.00 | 12,638 |
| 2022-07-22 | $14.00 | $14.00 | 36,444 |
| 2022-07-21 | $12.50 | $12.50 | 4,366 |
| 2022-07-20 | $13.00 | $13.00 | 5,010 |
| 2022-07-19 | $14.50 | $14.50 | 5,762 |
| 2022-07-18 | $14.50 | $14.50 | 4,702 |
| 2022-07-15 | $13.50 | $13.50 | 7,350 |
| 2022-07-14 | $13.00 | $13.00 | 6,476 |
| 2022-07-13 | $14.00 | $14.00 | 6,486 |
| 2022-07-12 | $14.00 | $14.00 | 7,864 |
| 2022-07-11 | $15.50 | $15.50 | 2,370 |
| 2022-07-08 | $15.50 | $15.50 | 1,778 |
| 2022-07-07 | $16.00 | $16.00 | 2,272 |
| 2022-07-06 | $16.00 | $16.00 | 6,198 |
| 2022-07-05 | $17.00 | $17.00 | 2,890 |
| 2022-07-01 | $20.50 | $20.50 | 1,588 |
| 2022-06-30 | $19.50 | $19.50 | 3,760 |
| 2022-06-29 | $19.50 | $19.50 | 2,858 |
| 2022-06-28 | $20.00 | $20.00 | 7,300 |
| 2022-06-27 | $18.00 | $18.00 | 4,322 |
| 2022-06-24 | $17.00 | $17.00 | 9,606 |
| 2022-06-23 | $17.00 | $17.00 | 15,650 |
| 2022-06-22 | $22.00 | $22.00 | 950 |
| 2022-06-21 | $23.00 | $23.00 | 5,262 |
| 2022-06-17 | $23.00 | $23.00 | 3,494 |
| 2022-06-16 | $24.00 | $24.00 | 4,064 |
| 2022-06-15 | $24.00 | $24.00 | 4,014 |
| 2022-06-14 | $24.50 | $24.50 | 3,900 |
| 2022-06-13 | $25.50 | $25.50 | 3,882 |
| 2022-06-10 | $28.00 | $28.00 | 2,526 |
| 2022-06-09 | $27.00 | $27.00 | 3,866 |
| 2022-06-08 | $27.00 | $27.00 | 1,670 |
| 2022-06-07 | $27.50 | $27.50 | 1,492 |
| 2022-06-06 | $29.00 | $29.00 | 3,282 |
| 2022-06-03 | $30.50 | $30.50 | 3,010 |
| 2022-06-02 | $31.00 | $31.00 | 8,326 |
| 2022-06-01 | $28.00 | $28.00 | 3,874 |
| 2022-05-31 | $29.50 | $29.50 | 2,292 |
| 2022-05-27 | $28.00 | $28.00 | 1,288 |
| 2022-05-26 | $29.50 | $29.50 | 1,014 |
| 2022-05-25 | $28.50 | $28.50 | 1,822 |
| 2022-05-24 | $29.00 | $29.00 | 4,680 |
| 2022-05-23 | $27.00 | $27.00 | 3,358 |
| 2022-05-20 | $28.50 | $28.50 | 1,954 |
| 2022-05-19 | $28.50 | $28.50 | 2,744 |
| 2022-05-18 | $26.00 | $26.00 | 2,292 |
| 2022-05-17 | $27.00 | $27.00 | 1,296 |
| 2022-05-16 | $27.50 | $27.50 | 4,204 |
| 2022-05-13 | $27.50 | $27.50 | 5,474 |
| 2022-05-12 | $24.50 | $24.50 | 6,636 |
| 2022-05-11 | $26.50 | $26.50 | 6,472 |
| 2022-05-10 | $26.00 | $26.00 | 8,384 |
| 2022-05-09 | $27.50 | $27.50 | 11,364 |
| 2022-05-06 | $32.00 | $32.00 | 2,234 |
| 2022-05-05 | $32.50 | $32.50 | 3,684 |
| 2022-05-04 | $34.00 | $34.00 | 4,226 |
| 2022-05-03 | $32.50 | $32.50 | 5,674 |
| 2022-05-02 | $32.50 | $32.50 | 5,756 |
| 2022-04-29 | $34.00 | $34.00 | 4,762 |
| 2022-04-28 | $35.50 | $35.50 | 4,238 |
| 2022-04-27 | $33.50 | $33.50 | 5,284 |
| 2022-04-26 | $34.00 | $34.00 | 6,780 |
| 2022-04-25 | $36.00 | $36.00 | 11,780 |
| 2022-04-22 | $37.50 | $37.50 | 5,952 |
| 2022-04-21 | $40.00 | $40.00 | 12,452 |
| 2022-04-20 | $40.00 | $40.00 | 3,240 |
| 2022-04-19 | $40.50 | $40.50 | 3,172 |
| 2022-04-18 | $40.50 | $40.50 | 7,016 |
| 2022-04-14 | $41.00 | $41.00 | 3,812 |
| 2022-04-13 | $42.00 | $42.00 | 9,650 |
| 2022-04-12 | $38.50 | $38.50 | 8,410 |
| 2022-04-11 | $37.00 | $37.00 | 4,098 |
| 2022-04-08 | $38.00 | $38.00 | 6,018 |
| 2022-04-07 | $37.00 | $37.00 | 2,712 |
| 2022-04-06 | $38.00 | $38.00 | 13,420 |
| 2022-04-05 | $37.00 | $37.00 | 28,220 |
| 2022-04-04 | $41.00 | $41.00 | 26,038 |
| 2022-04-01 | $44.50 | $44.50 | 2,136 |
| 2022-03-31 | $43.50 | $43.50 | 2,578 |
| 2022-03-30 | $44.00 | $44.00 | 2,684 |
| 2022-03-29 | $45.00 | $45.00 | 2,858 |
| 2022-03-28 | $45.50 | $45.50 | 3,496 |
| 2022-03-25 | $45.00 | $45.00 | 2,970 |
| 2022-03-24 | $45.00 | $45.00 | 7,840 |
| 2022-03-23 | $43.50 | $43.50 | 5,150 |
| 2022-03-22 | $42.50 | $42.50 | 8,048 |
| 2022-03-21 | $43.00 | $43.00 | 8,190 |
| 2022-03-18 | $43.00 | $43.00 | 3,258 |
| 2022-03-17 | $42.00 | $42.00 | 6,172 |
| 2022-03-16 | $38.50 | $38.50 | 2,136 |
| 2022-03-15 | $38.00 | $38.00 | 7,442 |
| 2022-03-14 | $37.50 | $37.50 | 9,950 |
| 2022-03-11 | $40.50 | $40.50 | 3,506 |
| 2022-03-10 | $42.00 | $42.00 | 4,280 |
| 2022-03-09 | $41.50 | $41.50 | 11,194 |
| 2022-03-08 | $43.50 | $43.50 | 8,994 |
| 2022-03-07 | $44.50 | $44.50 | 10,026 |
| 2022-03-04 | $44.00 | $44.00 | 7,022 |
| 2022-03-03 | $43.00 | $43.00 | 2,686 |
| 2022-03-02 | $43.50 | $43.50 | 2,966 |
| 2022-03-01 | $42.50 | $42.50 | 6,390 |
| 2022-02-28 | $43.00 | $43.00 | 9,708 |
| 2022-02-25 | $41.50 | $41.50 | 2,720 |
| 2022-02-24 | $41.50 | $41.50 | 7,014 |
| 2022-02-23 | $42.00 | $42.00 | 4,922 |
| 2022-02-22 | $41.50 | $41.50 | 7,332 |
| 2022-02-18 | $42.50 | $42.50 | 7,760 |
| 2022-02-17 | $43.50 | $43.50 | 8,530 |
| 2022-02-16 | $43.00 | $43.00 | 7,294 |
| 2022-02-15 | $42.00 | $42.00 | 13,504 |
| 2022-02-14 | $44.50 | $44.50 | 6,296 |
| 2022-02-11 | $43.50 | $43.50 | 6,164 |
| 2022-02-10 | $41.00 | $41.00 | 4,746 |
| 2022-02-09 | $42.50 | $42.50 | 3,406 |
| 2022-02-08 | $41.50 | $41.50 | 1,628 |
| 2022-02-07 | $41.00 | $41.00 | 1,452 |
| 2022-02-04 | $39.50 | $39.50 | 3,838 |
| 2022-02-03 | $40.50 | $40.50 | 2,478 |
| 2022-02-02 | $40.50 | $40.50 | 3,864 |
| 2022-02-01 | $42.50 | $42.50 | 2,728 |
| 2022-01-31 | $41.00 | $41.00 | 2,816 |
| 2022-01-28 | $41.00 | $41.00 | 2,500 |
| 2022-01-27 | $39.00 | $39.00 | 5,300 |
| 2022-01-26 | $40.00 | $40.00 | 4,182 |
| 2022-01-25 | $41.50 | $41.50 | 6,748 |
| 2022-01-24 | $43.00 | $43.00 | 6,376 |
| 2022-01-21 | $43.50 | $43.50 | 2,554 |
| 2022-01-20 | $45.50 | $45.50 | 3,508 |
| 2022-01-19 | $46.50 | $46.50 | 4,810 |
| 2022-01-18 | $45.00 | $45.00 | 2,138 |
| 2022-01-14 | $45.00 | $45.00 | 4,148 |
| 2022-01-13 | $46.50 | $46.50 | 10,464 |
| 2022-01-12 | $48.00 | $48.00 | 4,198 |
| 2022-01-11 | $48.50 | $48.50 | 2,360 |
| 2022-01-10 | $46.50 | $46.50 | 2,348 |
| 2022-01-07 | $45.00 | $45.00 | 4,148 |
| 2022-01-06 | $45.00 | $45.00 | 2,728 |
| 2022-01-05 | $46.50 | $46.50 | 1,638 |
| 2022-01-04 | $48.00 | $48.00 | 3,348 |
| 2022-01-03 | $47.50 | $47.50 | 2,942 |