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
- 1994-04-29 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 | $16.00 | $36.66 | 0 |
| 2022-12-29 | $16.00 | $36.66 | 0 |
| 2022-12-28 | $16.00 | $36.66 | 0 |
| 2022-12-27 | $16.00 | $36.66 | 600 |
| 2022-12-23 | $15.50 | $35.51 | 300 |
| 2022-12-22 | $16.33 | $37.42 | 0 |
| 2022-12-21 | $16.33 | $37.42 | 1,800 |
| 2022-12-20 | $14.58 | $33.41 | 0 |
| 2022-12-19 | $14.58 | $33.41 | 900 |
| 2022-12-16 | $15.63 | $35.81 | 0 |
| 2022-12-15 | $15.63 | $35.81 | 300 |
| 2022-12-14 | $15.63 | $35.81 | 4,200 |
| 2022-12-13 | $14.68 | $33.64 | 9,300 |
| 2022-12-12 | $17.33 | $39.71 | 0 |
| 2022-12-09 | $17.33 | $39.71 | 1,800 |
| 2022-12-08 | $17.33 | $39.71 | 0 |
| 2022-12-07 | $17.33 | $39.71 | 3,900 |
| 2022-12-06 | $17.33 | $39.71 | 0 |
| 2022-12-05 | $17.33 | $39.71 | 0 |
| 2022-12-02 | $17.33 | $39.71 | 3,000 |
| 2022-12-01 | $17.00 | $38.95 | 9,000 |
| 2022-11-30 | $16.00 | $36.66 | 0 |
| 2022-11-29 | $16.00 | $36.66 | 0 |
| 2022-11-28 | $16.00 | $36.66 | 9,600 |
| 2022-11-25 | $15.33 | $35.13 | 0 |
| 2022-11-23 | $15.33 | $35.13 | 600 |
| 2022-11-22 | $15.33 | $35.13 | 1,500 |
| 2022-11-21 | $15.17 | $34.75 | 300 |
| 2022-11-18 | $15.17 | $34.75 | 0 |
| 2022-11-17 | $15.17 | $34.75 | 600 |
| 2022-11-16 | $14.42 | $33.03 | 900 |
| 2022-11-15 | $15.00 | $34.37 | 4,200 |
| 2022-11-14 | $14.37 | $32.92 | 0 |
| 2022-11-11 | $14.37 | $32.92 | 0 |
| 2022-11-10 | $14.37 | $32.92 | 0 |
| 2022-11-09 | $14.37 | $32.92 | 1,200 |
| 2022-11-08 | $15.00 | $34.37 | 0 |
| 2022-11-07 | $15.00 | $34.37 | 3,000 |
| 2022-11-04 | $15.00 | $34.04 | 1,500 |
| 2022-11-03 | $14.92 | $33.86 | 1,200 |
| 2022-11-02 | $14.43 | $32.76 | 900 |
| 2022-11-01 | $14.67 | $33.29 | 3,000 |
| 2022-10-31 | $14.67 | $33.29 | 600 |
| 2022-10-28 | $14.50 | $32.92 | 1,200 |
| 2022-10-27 | $14.70 | $33.36 | 0 |
| 2022-10-26 | $14.70 | $33.36 | 0 |
| 2022-10-25 | $14.70 | $33.36 | 300 |
| 2022-10-24 | $15.16 | $34.42 | 3,000 |
| 2022-10-21 | $15.25 | $34.61 | 3,300 |
| 2022-10-20 | $15.50 | $35.18 | 0 |
| 2022-10-19 | $15.50 | $35.18 | 300 |
| 2022-10-18 | $15.02 | $34.08 | 0 |
| 2022-10-17 | $15.02 | $34.08 | 0 |
| 2022-10-14 | $15.02 | $34.08 | 0 |
| 2022-10-13 | $15.02 | $34.08 | 0 |
| 2022-10-12 | $15.02 | $34.08 | 0 |
| 2022-10-11 | $15.02 | $34.08 | 0 |
| 2022-10-10 | $15.02 | $34.08 | 0 |
| 2022-10-07 | $15.02 | $34.08 | 0 |
| 2022-10-06 | $15.02 | $34.08 | 3,000 |
| 2022-10-05 | $15.67 | $35.56 | 900 |
| 2022-10-04 | $16.17 | $36.69 | 10,800 |
| 2022-10-03 | $15.17 | $34.42 | 300 |
| 2022-09-30 | $15.17 | $34.42 | 0 |
| 2022-09-29 | $15.17 | $34.42 | 1,500 |
| 2022-09-28 | $16.33 | $37.06 | 0 |
| 2022-09-27 | $16.33 | $37.06 | 0 |
| 2022-09-26 | $16.33 | $37.06 | 0 |
| 2022-09-23 | $16.33 | $37.06 | 0 |
| 2022-09-22 | $16.33 | $37.06 | 0 |
| 2022-09-21 | $16.33 | $37.06 | 0 |
| 2022-09-20 | $16.33 | $37.06 | 0 |
| 2022-09-19 | $16.33 | $37.06 | 2,700 |
| 2022-09-16 | $16.50 | $37.45 | 0 |
| 2022-09-15 | $16.50 | $37.45 | 0 |
| 2022-09-14 | $16.50 | $37.45 | 1,200 |
| 2022-09-13 | $15.17 | $34.42 | 0 |
| 2022-09-12 | $15.17 | $34.42 | 2,700 |
| 2022-09-09 | $15.33 | $34.80 | 2,100 |
| 2022-09-08 | $15.70 | $35.63 | 0 |
| 2022-09-07 | $15.70 | $35.63 | 7,500 |
| 2022-09-06 | $16.07 | $36.47 | 0 |
| 2022-09-02 | $16.07 | $36.47 | 900 |
| 2022-09-01 | $16.07 | $36.47 | 4,800 |
| 2022-08-31 | $16.33 | $37.07 | 600 |
| 2022-08-30 | $16.40 | $37.21 | 300 |
| 2022-08-29 | $16.40 | $37.21 | 600 |
| 2022-08-26 | $16.67 | $37.83 | 600 |
| 2022-08-25 | $16.33 | $37.07 | 26,400 |
| 2022-08-24 | $16.33 | $37.07 | 600 |
| 2022-08-23 | $16.33 | $37.07 | 900 |
| 2022-08-22 | $16.66 | $37.82 | 300 |
| 2022-08-19 | $16.03 | $36.39 | 0 |
| 2022-08-18 | $16.03 | $36.39 | 0 |
| 2022-08-17 | $16.03 | $36.39 | 0 |
| 2022-08-16 | $16.03 | $36.39 | 3,000 |
| 2022-08-15 | $17.00 | $38.58 | 300 |
| 2022-08-12 | $16.33 | $36.75 | 3,000 |
| 2022-08-11 | $16.67 | $37.50 | 0 |
| 2022-08-10 | $16.67 | $37.50 | 300 |
| 2022-08-09 | $16.67 | $37.50 | 1,500 |
| 2022-08-08 | $17.00 | $38.25 | 0 |
| 2022-08-05 | $17.00 | $38.25 | 0 |
| 2022-08-04 | $17.00 | $38.25 | 300 |
| 2022-08-03 | $17.00 | $38.25 | 0 |
| 2022-08-02 | $17.00 | $38.25 | 300 |
| 2022-08-01 | $16.77 | $37.73 | 0 |
| 2022-07-29 | $16.77 | $37.73 | 0 |
| 2022-07-28 | $16.77 | $37.73 | 0 |
| 2022-07-27 | $16.77 | $37.73 | 300 |
| 2022-07-26 | $17.33 | $39.00 | 0 |
| 2022-07-25 | $17.33 | $39.00 | 0 |
| 2022-07-22 | $17.33 | $39.00 | 0 |
| 2022-07-21 | $17.33 | $39.00 | 900 |
| 2022-07-20 | $17.67 | $39.75 | 1,500 |
| 2022-07-19 | $17.40 | $39.15 | 600 |
| 2022-07-18 | $17.67 | $39.75 | 0 |
| 2022-07-15 | $17.67 | $39.75 | 0 |
| 2022-07-14 | $17.67 | $39.75 | 0 |
| 2022-07-13 | $17.67 | $39.75 | 0 |
| 2022-07-12 | $17.67 | $39.75 | 0 |
| 2022-07-11 | $17.67 | $39.75 | 0 |
| 2022-07-08 | $17.67 | $39.75 | 0 |
| 2022-07-07 | $17.67 | $39.75 | 0 |
| 2022-07-06 | $17.67 | $39.75 | 0 |
| 2022-07-05 | $17.67 | $39.75 | 0 |
| 2022-07-01 | $17.67 | $39.75 | 300 |
| 2022-06-30 | $17.68 | $39.78 | 0 |
| 2022-06-29 | $17.68 | $39.78 | 0 |
| 2022-06-28 | $17.68 | $39.78 | 0 |
| 2022-06-27 | $17.68 | $39.78 | 0 |
| 2022-06-24 | $17.68 | $39.78 | 0 |
| 2022-06-23 | $17.68 | $39.78 | 300 |
| 2022-06-22 | $18.67 | $42.00 | 6,000 |
| 2022-06-21 | $17.67 | $39.75 | 600 |
| 2022-06-17 | $17.67 | $39.75 | 600 |
| 2022-06-16 | $17.67 | $39.75 | 600 |
| 2022-06-15 | $17.67 | $39.75 | 0 |
| 2022-06-14 | $17.67 | $39.75 | 0 |
| 2022-06-13 | $17.67 | $39.75 | 3,000 |
| 2022-06-10 | $19.33 | $43.50 | 0 |
| 2022-06-09 | $19.33 | $43.50 | 1,800 |
| 2022-06-08 | $17.67 | $39.75 | 600 |
| 2022-06-07 | $17.33 | $39.00 | 0 |
| 2022-06-06 | $17.33 | $39.00 | 0 |
| 2022-06-03 | $17.33 | $39.00 | 0 |
| 2022-06-02 | $17.33 | $39.00 | 900 |
| 2022-06-01 | $16.03 | $36.08 | 0 |
| 2022-05-31 | $16.03 | $36.08 | 0 |
| 2022-05-27 | $16.03 | $36.08 | 300 |
| 2022-05-26 | $16.67 | $37.50 | 1,200 |
| 2022-05-25 | $16.67 | $37.50 | 0 |
| 2022-05-24 | $16.67 | $37.50 | 900 |
| 2022-05-23 | $16.67 | $37.50 | 0 |
| 2022-05-20 | $16.67 | $37.19 | 900 |
| 2022-05-19 | $16.67 | $37.19 | 0 |
| 2022-05-18 | $16.67 | $37.19 | 0 |
| 2022-05-17 | $16.67 | $37.19 | 600 |
| 2022-05-16 | $16.67 | $37.19 | 300 |
| 2022-05-13 | $16.67 | $37.19 | 0 |
| 2022-05-12 | $16.67 | $37.19 | 900 |
| 2022-05-11 | $16.67 | $37.19 | 0 |
| 2022-05-10 | $16.67 | $37.19 | 0 |
| 2022-05-09 | $16.67 | $37.19 | 3,000 |
| 2022-05-06 | $16.67 | $37.19 | 0 |
| 2022-05-05 | $16.67 | $37.19 | 0 |
| 2022-05-04 | $16.67 | $37.19 | 0 |
| 2022-05-03 | $16.67 | $37.19 | 1,200 |
| 2022-05-02 | $16.67 | $37.19 | 0 |
| 2022-04-29 | $16.67 | $37.19 | 8,100 |
| 2022-04-28 | $16.67 | $37.19 | 1,800 |
| 2022-04-27 | $15.87 | $35.40 | 3,000 |
| 2022-04-26 | $16.67 | $37.19 | 1,500 |
| 2022-04-25 | $16.33 | $36.44 | 2,700 |
| 2022-04-22 | $17.00 | $37.93 | 300 |
| 2022-04-21 | $16.67 | $37.19 | 900 |
| 2022-04-20 | $16.33 | $36.44 | 0 |
| 2022-04-19 | $16.33 | $36.44 | 3,300 |
| 2022-04-18 | $16.33 | $36.44 | 3,300 |
| 2022-04-14 | $16.17 | $36.07 | 0 |
| 2022-04-13 | $16.17 | $36.07 | 0 |
| 2022-04-12 | $16.17 | $36.07 | 0 |
| 2022-04-11 | $16.17 | $36.07 | 0 |
| 2022-04-08 | $16.17 | $36.07 | 0 |
| 2022-04-07 | $16.17 | $36.07 | 1,200 |
| 2022-04-06 | $17.67 | $39.42 | 0 |
| 2022-04-05 | $17.67 | $39.42 | 0 |
| 2022-04-04 | $17.67 | $39.42 | 0 |
| 2022-04-01 | $17.67 | $39.42 | 600 |
| 2022-03-31 | $16.68 | $37.23 | 600 |
| 2022-03-30 | $16.02 | $35.74 | 0 |
| 2022-03-29 | $16.02 | $35.74 | 23,400 |
| 2022-03-28 | $16.70 | $37.26 | 5,700 |
| 2022-03-25 | $17.08 | $38.12 | 600 |
| 2022-03-24 | $17.23 | $38.45 | 1,200 |
| 2022-03-23 | $17.33 | $38.68 | 1,800 |
| 2022-03-22 | $17.67 | $39.42 | 900 |
| 2022-03-21 | $18.33 | $40.91 | 0 |
| 2022-03-18 | $18.33 | $40.91 | 0 |
| 2022-03-17 | $18.33 | $40.91 | 0 |
| 2022-03-16 | $18.33 | $40.91 | 0 |
| 2022-03-15 | $18.33 | $40.91 | 0 |
| 2022-03-14 | $18.33 | $40.91 | 900 |
| 2022-03-11 | $17.67 | $39.42 | 0 |
| 2022-03-10 | $17.67 | $39.42 | 300 |
| 2022-03-09 | $17.75 | $39.61 | 0 |
| 2022-03-08 | $17.75 | $39.61 | 1,800 |
| 2022-03-07 | $18.17 | $40.53 | 1,500 |
| 2022-03-04 | $18.28 | $40.80 | 0 |
| 2022-03-03 | $18.28 | $40.80 | 3,600 |
| 2022-03-02 | $17.67 | $39.42 | 1,200 |
| 2022-03-01 | $17.33 | $38.68 | 600 |
| 2022-02-28 | $17.33 | $38.68 | 0 |
| 2022-02-25 | $17.33 | $38.68 | 600 |
| 2022-02-24 | $17.33 | $38.68 | 1,800 |
| 2022-02-23 | $17.65 | $39.38 | 0 |
| 2022-02-22 | $17.65 | $39.38 | 0 |
| 2022-02-18 | $17.65 | $39.38 | 4,200 |
| 2022-02-17 | $18.00 | $40.16 | 0 |
| 2022-02-16 | $18.00 | $40.16 | 300 |
| 2022-02-15 | $17.25 | $38.49 | 0 |
| 2022-02-14 | $17.25 | $38.49 | 1,200 |
| 2022-02-11 | $17.36 | $38.74 | 1,200 |
| 2022-02-10 | $17.33 | $38.68 | 4,500 |
| 2022-02-09 | $17.67 | $39.42 | 0 |
| 2022-02-08 | $17.67 | $39.42 | 0 |
| 2022-02-07 | $17.67 | $39.42 | 0 |
| 2022-02-04 | $17.67 | $39.11 | 900 |
| 2022-02-03 | $17.38 | $38.49 | 0 |
| 2022-02-02 | $17.38 | $38.49 | 0 |
| 2022-02-01 | $17.38 | $38.49 | 2,400 |
| 2022-01-31 | $17.67 | $39.11 | 300 |
| 2022-01-28 | $17.42 | $38.56 | 2,700 |
| 2022-01-27 | $17.67 | $39.11 | 0 |
| 2022-01-26 | $17.67 | $39.11 | 0 |
| 2022-01-25 | $17.67 | $39.11 | 0 |
| 2022-01-24 | $17.67 | $39.11 | 0 |
| 2022-01-21 | $17.67 | $39.11 | 600 |
| 2022-01-20 | $17.67 | $39.11 | 2,700 |
| 2022-01-19 | $17.66 | $39.11 | 900 |
| 2022-01-18 | $17.66 | $39.11 | 900 |
| 2022-01-14 | $17.67 | $39.11 | 0 |
| 2022-01-13 | $17.67 | $39.11 | 300 |
| 2022-01-12 | $17.67 | $39.11 | 300 |
| 2022-01-11 | $17.67 | $39.11 | 300 |
| 2022-01-10 | $18.00 | $39.85 | 0 |
| 2022-01-07 | $18.00 | $39.85 | 0 |
| 2022-01-06 | $18.00 | $39.85 | 0 |
| 2022-01-05 | $18.00 | $39.85 | 600 |
| 2022-01-04 | $17.38 | $38.49 | 0 |
| 2022-01-03 | $17.38 | $38.49 | 0 |