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
- 1999-10-19 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 | $13.70 | $34.02 | 40,000 |
| 2022-12-29 | $12.35 | $30.67 | 33,000 |
| 2022-12-28 | $12.65 | $31.42 | 7,900 |
| 2022-12-27 | $12.60 | $31.29 | 14,100 |
| 2022-12-23 | $13.30 | $33.03 | 3,200 |
| 2022-12-22 | $13.10 | $32.53 | 3,100 |
| 2022-12-21 | $13.15 | $32.66 | 5,000 |
| 2022-12-20 | $13.67 | $33.95 | 1,400 |
| 2022-12-19 | $13.97 | $34.69 | 600 |
| 2022-12-16 | $13.43 | $33.35 | 5,100 |
| 2022-12-15 | $13.51 | $33.55 | 6,600 |
| 2022-12-14 | $13.81 | $33.70 | 1,600 |
| 2022-12-13 | $13.78 | $33.63 | 11,000 |
| 2022-12-12 | $14.08 | $34.36 | 5,200 |
| 2022-12-09 | $14.15 | $34.53 | 3,800 |
| 2022-12-08 | $14.07 | $34.33 | 2,400 |
| 2022-12-07 | $14.03 | $34.24 | 2,800 |
| 2022-12-06 | $14.00 | $34.16 | 1,700 |
| 2022-12-05 | $14.03 | $34.24 | 2,700 |
| 2022-12-02 | $13.95 | $34.04 | 7,500 |
| 2022-12-01 | $14.00 | $34.16 | 1,300 |
| 2022-11-30 | $13.96 | $34.07 | 8,500 |
| 2022-11-29 | $14.05 | $34.29 | 900 |
| 2022-11-28 | $14.16 | $34.55 | 6,000 |
| 2022-11-25 | $13.95 | $34.04 | 0 |
| 2022-11-23 | $13.95 | $34.04 | 8,900 |
| 2022-11-22 | $14.00 | $34.16 | 1,000 |
| 2022-11-21 | $14.00 | $34.16 | 800 |
| 2022-11-18 | $14.00 | $34.16 | 2,500 |
| 2022-11-17 | $14.00 | $34.16 | 3,300 |
| 2022-11-16 | $14.12 | $34.46 | 1,600 |
| 2022-11-15 | $14.05 | $34.29 | 1,900 |
| 2022-11-14 | $14.01 | $34.19 | 3,900 |
| 2022-11-11 | $14.15 | $34.53 | 600 |
| 2022-11-10 | $14.10 | $34.41 | 10,500 |
| 2022-11-09 | $13.97 | $34.09 | 800 |
| 2022-11-08 | $13.95 | $34.04 | 3,500 |
| 2022-11-07 | $14.50 | $35.38 | 3,500 |
| 2022-11-04 | $13.65 | $33.31 | 6,500 |
| 2022-11-03 | $14.11 | $34.43 | 3,300 |
| 2022-11-02 | $14.55 | $35.51 | 2,700 |
| 2022-11-01 | $14.80 | $36.12 | 700 |
| 2022-10-31 | $14.90 | $36.36 | 2,100 |
| 2022-10-28 | $14.60 | $35.63 | 1,500 |
| 2022-10-27 | $15.00 | $36.60 | 2,600 |
| 2022-10-26 | $15.03 | $36.68 | 600 |
| 2022-10-25 | $14.60 | $35.63 | 400 |
| 2022-10-24 | $14.41 | $35.16 | 5,200 |
| 2022-10-21 | $14.51 | $35.41 | 2,000 |
| 2022-10-20 | $14.45 | $35.26 | 4,000 |
| 2022-10-19 | $14.51 | $35.41 | 3,200 |
| 2022-10-18 | $14.72 | $35.92 | 400 |
| 2022-10-17 | $14.72 | $35.92 | 1,000 |
| 2022-10-14 | $14.89 | $36.34 | 1,800 |
| 2022-10-13 | $14.65 | $35.75 | 300 |
| 2022-10-12 | $14.65 | $35.75 | 1,100 |
| 2022-10-11 | $14.60 | $35.63 | 2,500 |
| 2022-10-10 | $14.80 | $36.12 | 600 |
| 2022-10-07 | $14.49 | $35.36 | 3,900 |
| 2022-10-06 | $14.88 | $36.31 | 4,900 |
| 2022-10-05 | $15.03 | $36.68 | 7,500 |
| 2022-10-04 | $15.39 | $37.56 | 1,300 |
| 2022-10-03 | $15.37 | $37.51 | 2,600 |
| 2022-09-30 | $15.30 | $37.34 | 10,500 |
| 2022-09-29 | $15.30 | $37.34 | 2,600 |
| 2022-09-28 | $15.28 | $37.29 | 3,000 |
| 2022-09-27 | $15.17 | $37.02 | 1,100 |
| 2022-09-26 | $15.10 | $36.85 | 5,600 |
| 2022-09-23 | $15.27 | $37.26 | 10,400 |
| 2022-09-22 | $15.75 | $38.43 | 4,400 |
| 2022-09-21 | $15.70 | $38.31 | 2,000 |
| 2022-09-20 | $15.50 | $37.82 | 33,900 |
| 2022-09-19 | $15.72 | $38.36 | 37,000 |
| 2022-09-16 | $16.18 | $39.48 | 33,400 |
| 2022-09-15 | $16.31 | $39.80 | 32,100 |
| 2022-09-14 | $16.82 | $40.46 | 42,100 |
| 2022-09-13 | $17.45 | $41.97 | 11,000 |
| 2022-09-12 | $17.00 | $40.89 | 6,700 |
| 2022-09-09 | $17.06 | $41.04 | 5,100 |
| 2022-09-08 | $17.65 | $42.46 | 1,800 |
| 2022-09-07 | $17.27 | $41.54 | 3,000 |
| 2022-09-06 | $16.99 | $40.87 | 12,400 |
| 2022-09-02 | $17.20 | $41.37 | 4,600 |
| 2022-09-01 | $17.30 | $41.61 | 3,700 |
| 2022-08-31 | $17.50 | $42.10 | 1,100 |
| 2022-08-30 | $17.50 | $42.10 | 900 |
| 2022-08-29 | $17.50 | $42.10 | 1,100 |
| 2022-08-26 | $17.54 | $42.19 | 700 |
| 2022-08-25 | $17.70 | $42.58 | 200 |
| 2022-08-24 | $17.50 | $42.10 | 500 |
| 2022-08-23 | $17.50 | $42.10 | 700 |
| 2022-08-22 | $17.28 | $41.57 | 200 |
| 2022-08-19 | $17.70 | $42.58 | 300 |
| 2022-08-18 | $17.43 | $41.93 | 2,900 |
| 2022-08-17 | $17.89 | $43.03 | 1,400 |
| 2022-08-16 | $17.63 | $42.41 | 300 |
| 2022-08-15 | $17.86 | $42.96 | 300 |
| 2022-08-12 | $17.86 | $42.96 | 1,200 |
| 2022-08-11 | $17.30 | $41.61 | 1,900 |
| 2022-08-10 | $17.74 | $42.67 | 300 |
| 2022-08-09 | $17.50 | $42.10 | 600 |
| 2022-08-08 | $17.42 | $41.90 | 2,600 |
| 2022-08-05 | $17.30 | $41.61 | 500 |
| 2022-08-04 | $17.65 | $42.46 | 1,500 |
| 2022-08-03 | $17.54 | $42.19 | 500 |
| 2022-08-02 | $17.25 | $41.49 | 2,300 |
| 2022-08-01 | $17.65 | $42.46 | 600 |
| 2022-07-29 | $17.41 | $41.88 | 700 |
| 2022-07-28 | $17.32 | $41.66 | 2,500 |
| 2022-07-27 | $17.32 | $41.66 | 1,800 |
| 2022-07-26 | $17.24 | $41.47 | 8,600 |
| 2022-07-25 | $17.80 | $42.82 | 600 |
| 2022-07-22 | $17.80 | $42.82 | 1,100 |
| 2022-07-21 | $17.79 | $42.79 | 4,800 |
| 2022-07-20 | $18.02 | $43.35 | 500 |
| 2022-07-19 | $17.90 | $43.06 | 2,100 |
| 2022-07-18 | $18.04 | $43.39 | 900 |
| 2022-07-15 | $18.01 | $43.32 | 1,000 |
| 2022-07-14 | $18.01 | $43.32 | 900 |
| 2022-07-13 | $18.01 | $43.32 | 0 |
| 2022-07-12 | $18.01 | $43.32 | 300 |
| 2022-07-11 | $18.30 | $44.02 | 300 |
| 2022-07-08 | $18.00 | $43.30 | 300 |
| 2022-07-07 | $18.01 | $43.32 | 900 |
| 2022-07-06 | $18.05 | $43.42 | 1,000 |
| 2022-07-05 | $18.03 | $43.37 | 1,200 |
| 2022-07-01 | $18.09 | $43.51 | 1,000 |
| 2022-06-30 | $18.03 | $43.37 | 8,600 |
| 2022-06-29 | $18.00 | $43.30 | 3,300 |
| 2022-06-28 | $18.07 | $43.47 | 1,500 |
| 2022-06-27 | $18.09 | $43.51 | 2,100 |
| 2022-06-24 | $17.85 | $42.94 | 1,700 |
| 2022-06-23 | $17.95 | $43.18 | 15,100 |
| 2022-06-22 | $18.26 | $43.92 | 6,600 |
| 2022-06-21 | $18.08 | $43.49 | 5,000 |
| 2022-06-17 | $18.14 | $43.63 | 3,900 |
| 2022-06-16 | $18.10 | $43.54 | 400 |
| 2022-06-15 | $18.33 | $44.09 | 6,200 |
| 2022-06-14 | $18.01 | $42.74 | 4,300 |
| 2022-06-13 | $18.41 | $43.69 | 1,900 |
| 2022-06-10 | $18.07 | $42.89 | 2,300 |
| 2022-06-09 | $18.48 | $43.86 | 1,400 |
| 2022-06-08 | $18.45 | $43.79 | 600 |
| 2022-06-07 | $18.18 | $43.15 | 2,200 |
| 2022-06-06 | $18.30 | $43.43 | 2,800 |
| 2022-06-03 | $18.30 | $43.43 | 0 |
| 2022-06-02 | $18.30 | $43.43 | 300 |
| 2022-06-01 | $18.04 | $42.82 | 200 |
| 2022-05-31 | $18.00 | $42.72 | 2,300 |
| 2022-05-27 | $18.16 | $43.10 | 1,300 |
| 2022-05-26 | $17.81 | $42.27 | 1,500 |
| 2022-05-25 | $17.90 | $42.48 | 1,200 |
| 2022-05-24 | $17.80 | $42.25 | 0 |
| 2022-05-23 | $17.80 | $42.25 | 0 |
| 2022-05-20 | $17.80 | $42.25 | 1,500 |
| 2022-05-19 | $17.85 | $42.36 | 2,900 |
| 2022-05-18 | $17.86 | $42.39 | 8,200 |
| 2022-05-17 | $17.78 | $42.20 | 500 |
| 2022-05-16 | $17.72 | $42.06 | 1,300 |
| 2022-05-13 | $17.70 | $42.01 | 4,000 |
| 2022-05-12 | $17.73 | $42.08 | 6,800 |
| 2022-05-11 | $18.06 | $42.86 | 1,900 |
| 2022-05-10 | $17.91 | $42.51 | 4,300 |
| 2022-05-09 | $18.10 | $42.96 | 1,500 |
| 2022-05-06 | $18.00 | $42.72 | 3,100 |
| 2022-05-05 | $17.98 | $42.67 | 5,900 |
| 2022-05-04 | $18.49 | $43.88 | 1,100 |
| 2022-05-03 | $18.80 | $44.62 | 2,600 |
| 2022-05-02 | $18.25 | $43.31 | 1,700 |
| 2022-04-29 | $18.50 | $43.91 | 7,300 |
| 2022-04-28 | $18.79 | $44.60 | 7,400 |
| 2022-04-27 | $19.05 | $45.21 | 2,600 |
| 2022-04-26 | $18.26 | $43.34 | 1,000 |
| 2022-04-25 | $18.82 | $44.67 | 1,200 |
| 2022-04-22 | $19.17 | $45.50 | 7,400 |
| 2022-04-21 | $18.25 | $43.31 | 2,600 |
| 2022-04-20 | $18.94 | $44.95 | 900 |
| 2022-04-19 | $18.50 | $43.91 | 400 |
| 2022-04-18 | $18.50 | $43.91 | 1,600 |
| 2022-04-14 | $18.50 | $43.91 | 1,800 |
| 2022-04-13 | $19.10 | $45.33 | 1,300 |
| 2022-04-12 | $19.50 | $46.28 | 4,400 |
| 2022-04-11 | $19.86 | $47.14 | 146,100 |
| 2022-04-08 | $19.16 | $45.47 | 1,200 |
| 2022-04-07 | $19.50 | $46.28 | 5,100 |
| 2022-04-06 | $19.42 | $46.09 | 3,300 |
| 2022-04-05 | $19.25 | $45.69 | 500 |
| 2022-04-04 | $19.25 | $45.69 | 800 |
| 2022-04-01 | $19.22 | $45.62 | 3,000 |
| 2022-03-31 | $19.34 | $45.90 | 16,400 |
| 2022-03-30 | $18.63 | $44.22 | 1,300 |
| 2022-03-29 | $18.18 | $43.15 | 4,300 |
| 2022-03-28 | $18.17 | $43.12 | 0 |
| 2022-03-25 | $18.17 | $43.12 | 600 |
| 2022-03-24 | $18.33 | $43.50 | 5,000 |
| 2022-03-23 | $19.00 | $45.09 | 900 |
| 2022-03-22 | $18.75 | $44.50 | 1,000 |
| 2022-03-21 | $18.82 | $44.67 | 6,600 |
| 2022-03-18 | $18.55 | $44.03 | 9,700 |
| 2022-03-17 | $18.44 | $43.77 | 500 |
| 2022-03-16 | $18.51 | $43.93 | 1,900 |
| 2022-03-15 | $18.51 | $43.36 | 1,900 |
| 2022-03-14 | $18.95 | $44.39 | 2,100 |
| 2022-03-11 | $18.78 | $43.99 | 0 |
| 2022-03-10 | $18.78 | $43.99 | 800 |
| 2022-03-09 | $19.05 | $44.63 | 1,900 |
| 2022-03-08 | $18.42 | $43.15 | 500 |
| 2022-03-07 | $18.42 | $43.15 | 2,700 |
| 2022-03-04 | $18.37 | $43.03 | 1,700 |
| 2022-03-03 | $18.00 | $42.17 | 800 |
| 2022-03-02 | $18.27 | $42.80 | 1,300 |
| 2022-03-01 | $17.98 | $42.12 | 2,000 |
| 2022-02-28 | $17.95 | $42.05 | 1,300 |
| 2022-02-25 | $18.09 | $42.38 | 1,500 |
| 2022-02-24 | $18.10 | $42.40 | 4,200 |
| 2022-02-23 | $18.03 | $42.24 | 600 |
| 2022-02-22 | $18.00 | $42.17 | 3,400 |
| 2022-02-18 | $17.99 | $42.14 | 0 |
| 2022-02-17 | $17.99 | $42.14 | 200 |
| 2022-02-16 | $17.99 | $42.14 | 1,900 |
| 2022-02-15 | $18.10 | $42.40 | 1,000 |
| 2022-02-14 | $17.96 | $42.07 | 3,900 |
| 2022-02-11 | $18.00 | $42.17 | 300 |
| 2022-02-10 | $18.00 | $42.17 | 200 |
| 2022-02-09 | $18.06 | $42.31 | 2,900 |
| 2022-02-08 | $17.95 | $42.05 | 600 |
| 2022-02-07 | $18.10 | $42.40 | 700 |
| 2022-02-04 | $17.95 | $42.05 | 900 |
| 2022-02-03 | $18.10 | $42.40 | 1,600 |
| 2022-02-02 | $17.95 | $42.05 | 0 |
| 2022-02-01 | $17.95 | $42.05 | 1,400 |
| 2022-01-31 | $18.10 | $42.40 | 1,800 |
| 2022-01-28 | $18.10 | $42.40 | 800 |
| 2022-01-27 | $18.09 | $42.38 | 300 |
| 2022-01-26 | $18.10 | $42.40 | 0 |
| 2022-01-25 | $18.10 | $42.40 | 3,800 |
| 2022-01-24 | $17.81 | $41.72 | 3,300 |
| 2022-01-21 | $18.17 | $42.57 | 1,100 |
| 2022-01-20 | $18.05 | $42.28 | 600 |
| 2022-01-19 | $18.20 | $42.64 | 1,300 |
| 2022-01-18 | $18.16 | $42.54 | 4,600 |
| 2022-01-14 | $18.20 | $42.64 | 5,300 |
| 2022-01-13 | $18.20 | $42.64 | 1,200 |
| 2022-01-12 | $18.36 | $43.01 | 3,200 |
| 2022-01-11 | $18.45 | $43.22 | 1,100 |
| 2022-01-10 | $18.74 | $43.90 | 1,300 |
| 2022-01-07 | $18.55 | $43.46 | 5,000 |
| 2022-01-06 | $18.35 | $42.99 | 800 |
| 2022-01-05 | $18.78 | $43.99 | 1,600 |
| 2022-01-04 | $18.38 | $43.06 | 1,600 |
| 2022-01-03 | $18.85 | $44.16 | 2,400 |