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
- 2000-05-10 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 | $12.72 | $12.72 | 7,100 |
| 2022-12-29 | $12.16 | $12.16 | 6,975 |
| 2022-12-28 | $12.08 | $12.08 | 10,900 |
| 2022-12-27 | $12.32 | $12.32 | 4,100 |
| 2022-12-23 | $12.92 | $12.92 | 1,225 |
| 2022-12-22 | $12.80 | $12.80 | 4,450 |
| 2022-12-21 | $12.88 | $12.88 | 13,325 |
| 2022-12-20 | $12.92 | $12.92 | 2,250 |
| 2022-12-19 | $13.00 | $13.00 | 2,075 |
| 2022-12-16 | $13.12 | $13.12 | 5,150 |
| 2022-12-15 | $13.32 | $13.32 | 12,525 |
| 2022-12-14 | $14.32 | $14.32 | 7,950 |
| 2022-12-13 | $14.60 | $14.60 | 4,800 |
| 2022-12-12 | $15.12 | $15.12 | 6,575 |
| 2022-12-09 | $15.44 | $15.44 | 9,700 |
| 2022-12-08 | $15.48 | $15.48 | 6,775 |
| 2022-12-07 | $14.80 | $14.80 | 2,775 |
| 2022-12-06 | $15.08 | $15.08 | 4,675 |
| 2022-12-05 | $15.36 | $15.36 | 2,500 |
| 2022-12-02 | $15.84 | $15.84 | 775 |
| 2022-12-01 | $15.52 | $15.52 | 2,250 |
| 2022-11-30 | $15.68 | $15.68 | 6,925 |
| 2022-11-29 | $15.04 | $15.04 | 3,575 |
| 2022-11-28 | $14.60 | $14.60 | 3,200 |
| 2022-11-25 | $14.96 | $14.96 | 2,675 |
| 2022-11-23 | $15.12 | $15.12 | 1,150 |
| 2022-11-22 | $14.92 | $14.92 | 1,550 |
| 2022-11-21 | $14.44 | $14.44 | 1,375 |
| 2022-11-18 | $14.68 | $14.68 | 1,225 |
| 2022-11-17 | $14.88 | $14.88 | 600 |
| 2022-11-16 | $14.40 | $14.40 | 775 |
| 2022-11-15 | $15.08 | $15.08 | 3,875 |
| 2022-11-14 | $14.64 | $14.64 | 2,450 |
| 2022-11-11 | $15.16 | $15.16 | 3,300 |
| 2022-11-10 | $14.88 | $14.88 | 3,125 |
| 2022-11-09 | $14.28 | $14.28 | 4,850 |
| 2022-11-08 | $15.24 | $15.24 | 4,100 |
| 2022-11-07 | $15.88 | $15.88 | 1,675 |
| 2022-11-04 | $16.04 | $16.04 | 2,850 |
| 2022-11-03 | $15.60 | $15.60 | 3,000 |
| 2022-11-02 | $16.16 | $16.16 | 1,475 |
| 2022-11-01 | $16.44 | $16.44 | 575 |
| 2022-10-31 | $16.40 | $16.40 | 3,600 |
| 2022-10-28 | $16.28 | $16.28 | 5,400 |
| 2022-10-27 | $16.76 | $16.76 | 1,975 |
| 2022-10-26 | $17.36 | $17.36 | 3,850 |
| 2022-10-25 | $16.64 | $16.64 | 2,625 |
| 2022-10-24 | $15.56 | $15.56 | 1,275 |
| 2022-10-21 | $15.36 | $15.36 | 4,475 |
| 2022-10-20 | $14.80 | $14.80 | 2,750 |
| 2022-10-19 | $14.60 | $14.60 | 925 |
| 2022-10-18 | $15.04 | $15.04 | 2,550 |
| 2022-10-17 | $14.72 | $14.72 | 1,025 |
| 2022-10-14 | $14.32 | $14.32 | 2,400 |
| 2022-10-13 | $14.48 | $14.48 | 1,700 |
| 2022-10-12 | $14.48 | $14.48 | 1,900 |
| 2022-10-11 | $14.68 | $14.68 | 4,300 |
| 2022-10-10 | $14.96 | $14.96 | 4,000 |
| 2022-10-07 | $15.40 | $15.40 | 8,900 |
| 2022-10-06 | $15.40 | $15.40 | 1,800 |
| 2022-10-05 | $15.88 | $15.88 | 1,650 |
| 2022-10-04 | $16.04 | $16.04 | 5,975 |
| 2022-10-03 | $15.00 | $15.00 | 1,775 |
| 2022-09-30 | $15.32 | $15.32 | 2,250 |
| 2022-09-29 | $15.32 | $15.32 | 775 |
| 2022-09-28 | $15.68 | $15.68 | 5,025 |
| 2022-09-27 | $15.20 | $15.20 | 3,450 |
| 2022-09-26 | $14.76 | $14.76 | 6,325 |
| 2022-09-23 | $15.92 | $15.92 | 9,425 |
| 2022-09-22 | $16.48 | $16.48 | 5,000 |
| 2022-09-21 | $17.60 | $17.60 | 1,425 |
| 2022-09-20 | $17.64 | $17.64 | 4,925 |
| 2022-09-19 | $18.20 | $18.20 | 4,075 |
| 2022-09-16 | $18.08 | $18.08 | 1,425 |
| 2022-09-15 | $18.96 | $18.96 | 1,800 |
| 2022-09-14 | $19.00 | $19.00 | 2,250 |
| 2022-09-13 | $19.20 | $19.20 | 15,200 |
| 2022-09-12 | $18.44 | $18.44 | 8,000 |
| 2022-09-09 | $18.16 | $18.16 | 3,350 |
| 2022-09-08 | $17.48 | $17.48 | 5,900 |
| 2022-09-07 | $17.16 | $17.16 | 6,750 |
| 2022-09-06 | $16.64 | $16.64 | 3,375 |
| 2022-09-02 | $17.40 | $17.40 | 9,150 |
| 2022-09-01 | $17.76 | $17.76 | 16,750 |
| 2022-08-31 | $18.32 | $18.32 | 3,925 |
| 2022-08-30 | $17.92 | $17.92 | 10,375 |
| 2022-08-29 | $19.00 | $19.00 | 6,000 |
| 2022-08-26 | $20.20 | $20.20 | 2,925 |
| 2022-08-25 | $21.12 | $21.12 | 9,025 |
| 2022-08-24 | $21.20 | $21.20 | 12,225 |
| 2022-08-23 | $21.12 | $21.12 | 4,375 |
| 2022-08-22 | $21.12 | $21.12 | 9,400 |
| 2022-08-19 | $21.44 | $21.44 | 10,800 |
| 2022-08-18 | $22.28 | $22.28 | 37,675 |
| 2022-08-17 | $20.72 | $20.72 | 16,975 |
| 2022-08-16 | $21.00 | $21.00 | 13,500 |
| 2022-08-15 | $20.40 | $20.40 | 16,850 |
| 2022-08-12 | $19.96 | $19.96 | 6,900 |
| 2022-08-11 | $19.88 | $19.88 | 17,450 |
| 2022-08-10 | $20.40 | $20.40 | 27,125 |
| 2022-08-09 | $19.72 | $19.72 | 11,600 |
| 2022-08-08 | $20.20 | $20.20 | 17,500 |
| 2022-08-05 | $19.88 | $19.88 | 45,625 |
| 2022-08-04 | $19.28 | $19.28 | 130,225 |
| 2022-08-03 | $20.08 | $20.08 | 139,700 |
| 2022-08-02 | $18.36 | $18.36 | 11,475 |
| 2022-08-01 | $17.76 | $17.76 | 10,425 |
| 2022-07-29 | $17.52 | $17.52 | 17,125 |
| 2022-07-28 | $17.80 | $17.80 | 34,025 |
| 2022-07-27 | $17.92 | $17.92 | 10,200 |
| 2022-07-26 | $17.48 | $17.48 | 9,025 |
| 2022-07-25 | $17.80 | $17.80 | 19,625 |
| 2022-07-22 | $19.32 | $19.32 | 34,150 |
| 2022-07-21 | $17.36 | $17.36 | 38,950 |
| 2022-07-20 | $19.00 | $19.00 | 39,513 |
| 2022-07-19 | $20.00 | $20.00 | 15,488 |
| 2022-07-18 | $22.00 | $22.00 | 14,266 |
| 2022-07-15 | $24.00 | $24.00 | 7,982 |
| 2022-07-14 | $23.00 | $23.00 | 6,651 |
| 2022-07-13 | $22.00 | $22.00 | 7,187 |
| 2022-07-12 | $23.00 | $23.00 | 8,102 |
| 2022-07-11 | $23.00 | $23.00 | 6,904 |
| 2022-07-08 | $23.00 | $23.00 | 18,214 |
| 2022-07-07 | $21.00 | $21.00 | 4,936 |
| 2022-07-06 | $20.00 | $20.00 | 8,912 |
| 2022-07-05 | $21.00 | $21.00 | 11,338 |
| 2022-07-01 | $22.00 | $22.00 | 13,706 |
| 2022-06-30 | $20.00 | $20.00 | 28,831 |
| 2022-06-29 | $25.00 | $25.00 | 265,685 |
| 2022-06-28 | $18.00 | $18.00 | 3,303 |
| 2022-06-27 | $19.00 | $19.00 | 2,505 |
| 2022-06-24 | $19.00 | $19.00 | 2,820 |
| 2022-06-23 | $19.00 | $19.00 | 6,536 |
| 2022-06-22 | $18.00 | $18.00 | 4,524 |
| 2022-06-21 | $18.00 | $18.00 | 4,586 |
| 2022-06-17 | $18.00 | $18.00 | 7,530 |
| 2022-06-16 | $17.00 | $17.00 | 4,850 |
| 2022-06-15 | $17.00 | $17.00 | 4,053 |
| 2022-06-14 | $17.00 | $17.00 | 3,604 |
| 2022-06-13 | $18.00 | $18.00 | 7,277 |
| 2022-06-10 | $19.00 | $19.00 | 3,955 |
| 2022-06-09 | $19.00 | $19.00 | 6,037 |
| 2022-06-08 | $20.00 | $20.00 | 10,868 |
| 2022-06-07 | $19.00 | $19.00 | 5,821 |
| 2022-06-06 | $19.00 | $19.00 | 5,443 |
| 2022-06-03 | $19.00 | $19.00 | 5,508 |
| 2022-06-02 | $19.00 | $19.00 | 5,923 |
| 2022-06-01 | $21.00 | $21.00 | 5,007 |
| 2022-05-31 | $21.00 | $21.00 | 2,395 |
| 2022-05-27 | $21.00 | $21.00 | 3,666 |
| 2022-05-26 | $21.00 | $21.00 | 2,350 |
| 2022-05-25 | $21.00 | $21.00 | 4,169 |
| 2022-05-24 | $20.00 | $20.00 | 4,936 |
| 2022-05-23 | $21.00 | $21.00 | 6,877 |
| 2022-05-20 | $20.00 | $20.00 | 4,896 |
| 2022-05-19 | $20.00 | $20.00 | 5,454 |
| 2022-05-18 | $20.00 | $20.00 | 23,256 |
| 2022-05-17 | $19.00 | $19.00 | 13,128 |
| 2022-05-16 | $19.00 | $19.00 | 39,892 |
| 2022-05-13 | $25.00 | $25.00 | 4,059 |
| 2022-05-12 | $24.00 | $24.00 | 13,096 |
| 2022-05-11 | $23.00 | $23.00 | 9,921 |
| 2022-05-10 | $23.00 | $23.00 | 16,540 |
| 2022-05-09 | $26.00 | $26.00 | 11,699 |
| 2022-05-06 | $28.00 | $28.00 | 3,874 |
| 2022-05-05 | $29.00 | $29.00 | 4,043 |
| 2022-05-04 | $30.00 | $30.00 | 1,584 |
| 2022-05-03 | $31.00 | $31.00 | 526 |
| 2022-05-02 | $31.00 | $31.00 | 2,353 |
| 2022-04-29 | $30.00 | $30.00 | 1,641 |
| 2022-04-28 | $30.00 | $30.00 | 4,217 |
| 2022-04-27 | $30.00 | $30.00 | 5,125 |
| 2022-04-26 | $31.00 | $31.00 | 4,566 |
| 2022-04-25 | $31.00 | $31.00 | 10,652 |
| 2022-04-22 | $31.00 | $31.00 | 3,537 |
| 2022-04-21 | $30.00 | $30.00 | 4,891 |
| 2022-04-20 | $32.00 | $32.00 | 3,165 |
| 2022-04-19 | $32.00 | $32.00 | 6,155 |
| 2022-04-18 | $32.00 | $32.00 | 3,494 |
| 2022-04-14 | $33.00 | $33.00 | 4,645 |
| 2022-04-13 | $34.00 | $34.00 | 3,845 |
| 2022-04-12 | $35.00 | $35.00 | 3,401 |
| 2022-04-11 | $36.00 | $36.00 | 2,659 |
| 2022-04-08 | $35.00 | $35.00 | 2,388 |
| 2022-04-07 | $35.00 | $35.00 | 1,640 |
| 2022-04-06 | $35.00 | $35.00 | 3,267 |
| 2022-04-05 | $37.00 | $37.00 | 2,715 |
| 2022-04-04 | $37.00 | $37.00 | 1,985 |
| 2022-04-01 | $37.00 | $37.00 | 2,732 |
| 2022-03-31 | $37.00 | $37.00 | 4,997 |
| 2022-03-30 | $37.00 | $37.00 | 4,597 |
| 2022-03-29 | $35.00 | $35.00 | 5,336 |
| 2022-03-28 | $36.00 | $36.00 | 3,422 |
| 2022-03-25 | $37.00 | $37.00 | 4,359 |
| 2022-03-24 | $38.00 | $38.00 | 7,200 |
| 2022-03-23 | $35.00 | $35.00 | 5,065 |
| 2022-03-22 | $36.00 | $36.00 | 4,499 |
| 2022-03-21 | $35.00 | $35.00 | 4,242 |
| 2022-03-18 | $36.00 | $36.00 | 8,437 |
| 2022-03-17 | $35.00 | $35.00 | 4,412 |
| 2022-03-16 | $35.00 | $35.00 | 7,365 |
| 2022-03-15 | $34.00 | $34.00 | 6,117 |
| 2022-03-14 | $33.00 | $33.00 | 3,043 |
| 2022-03-11 | $34.00 | $34.00 | 3,397 |
| 2022-03-10 | $35.00 | $35.00 | 3,419 |
| 2022-03-09 | $35.00 | $35.00 | 3,419 |
| 2022-03-08 | $33.00 | $33.00 | 7,527 |
| 2022-03-07 | $33.00 | $33.00 | 8,537 |
| 2022-03-04 | $35.00 | $35.00 | 5,067 |
| 2022-03-03 | $35.00 | $35.00 | 8,078 |
| 2022-03-02 | $38.00 | $38.00 | 10,615 |
| 2022-03-01 | $35.00 | $35.00 | 3,606 |
| 2022-02-28 | $36.00 | $36.00 | 3,377 |
| 2022-02-25 | $35.00 | $35.00 | 2,740 |
| 2022-02-24 | $34.00 | $34.00 | 9,270 |
| 2022-02-23 | $35.00 | $35.00 | 2,464 |
| 2022-02-22 | $36.00 | $36.00 | 6,656 |
| 2022-02-18 | $37.00 | $37.00 | 3,232 |
| 2022-02-17 | $38.00 | $38.00 | 2,847 |
| 2022-02-16 | $39.00 | $39.00 | 3,134 |
| 2022-02-15 | $40.00 | $40.00 | 4,366 |
| 2022-02-14 | $39.00 | $39.00 | 4,190 |
| 2022-02-11 | $40.00 | $40.00 | 7,076 |
| 2022-02-10 | $41.00 | $41.00 | 13,544 |
| 2022-02-09 | $42.00 | $42.00 | 16,163 |
| 2022-02-08 | $36.00 | $36.00 | 5,783 |
| 2022-02-07 | $37.00 | $37.00 | 7,003 |
| 2022-02-04 | $36.00 | $36.00 | 6,378 |
| 2022-02-03 | $35.00 | $35.00 | 5,212 |
| 2022-02-02 | $36.00 | $36.00 | 5,256 |
| 2022-02-01 | $37.00 | $37.00 | 3,926 |
| 2022-01-31 | $36.00 | $36.00 | 6,954 |
| 2022-01-28 | $33.00 | $33.00 | 5,670 |
| 2022-01-27 | $33.00 | $33.00 | 12,527 |
| 2022-01-26 | $36.00 | $36.00 | 14,061 |
| 2022-01-25 | $36.00 | $36.00 | 8,577 |
| 2022-01-24 | $34.00 | $34.00 | 15,911 |
| 2022-01-21 | $33.00 | $33.00 | 12,227 |
| 2022-01-20 | $35.00 | $35.00 | 8,891 |
| 2022-01-19 | $34.00 | $34.00 | 8,594 |
| 2022-01-18 | $34.00 | $34.00 | 14,301 |
| 2022-01-14 | $36.00 | $36.00 | 7,861 |
| 2022-01-13 | $36.00 | $36.00 | 9,859 |
| 2022-01-12 | $37.00 | $37.00 | 9,318 |
| 2022-01-11 | $36.00 | $36.00 | 6,754 |
| 2022-01-10 | $36.00 | $36.00 | 7,704 |
| 2022-01-07 | $37.00 | $37.00 | 5,141 |
| 2022-01-06 | $36.00 | $36.00 | 11,553 |
| 2022-01-05 | $36.00 | $36.00 | 11,037 |
| 2022-01-04 | $38.00 | $38.00 | 13,308 |
| 2022-01-03 | $39.00 | $39.00 | 17,803 |