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
- 2014-10-20 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 | $15.46 | $7,415.33 | 474 |
| 2022-12-29 | $15.31 | $7,333.67 | 726 |
| 2022-12-28 | $14.99 | $7,186.67 | 0 |
| 2022-12-27 | $14.99 | $7,186.67 | 7,716 |
| 2022-12-23 | $16.26 | $7,791.00 | 0 |
| 2022-12-22 | $16.26 | $7,791.00 | 0 |
| 2022-12-21 | $16.26 | $7,791.00 | 1,272 |
| 2022-12-20 | $16.13 | $7,725.67 | 1,770 |
| 2022-12-19 | $15.92 | $7,627.67 | 0 |
| 2022-12-16 | $15.92 | $7,627.67 | 2,301 |
| 2022-12-15 | $16.46 | $7,889.00 | 1,005 |
| 2022-12-14 | $16.71 | $8,003.33 | 4,272 |
| 2022-12-13 | $16.61 | $7,954.33 | 0 |
| 2022-12-12 | $16.61 | $7,954.33 | 2,943 |
| 2022-12-09 | $16.41 | $7,856.33 | 0 |
| 2022-12-08 | $16.41 | $7,856.33 | 11,253 |
| 2022-12-07 | $16.72 | $8,019.67 | 0 |
| 2022-12-06 | $16.72 | $8,019.67 | 585 |
| 2022-12-05 | $17.45 | $8,362.67 | 0 |
| 2022-12-02 | $17.45 | $8,362.67 | 0 |
| 2022-12-01 | $17.45 | $8,362.67 | 0 |
| 2022-11-30 | $17.45 | $8,362.67 | 0 |
| 2022-11-29 | $17.45 | $8,362.67 | 0 |
| 2022-11-28 | $17.45 | $8,362.67 | 534 |
| 2022-11-25 | $17.86 | $8,558.67 | 0 |
| 2022-11-23 | $17.86 | $8,558.67 | 0 |
| 2022-11-22 | $17.86 | $8,558.67 | 0 |
| 2022-11-21 | $17.86 | $8,558.67 | 0 |
| 2022-11-18 | $17.86 | $8,558.67 | 0 |
| 2022-11-17 | $17.86 | $8,558.67 | 0 |
| 2022-11-16 | $17.86 | $8,558.67 | 954 |
| 2022-11-15 | $17.99 | $8,624.00 | 0 |
| 2022-11-14 | $17.99 | $8,624.00 | 768 |
| 2022-11-11 | $16.71 | $8,003.33 | 0 |
| 2022-11-10 | $16.71 | $8,003.33 | 12,300 |
| 2022-11-09 | $16.67 | $7,987.00 | 0 |
| 2022-11-08 | $16.67 | $7,987.00 | 2,097 |
| 2022-11-07 | $15.52 | $7,431.67 | 11,139 |
| 2022-11-04 | $14.97 | $7,170.33 | 0 |
| 2022-11-03 | $14.97 | $7,170.33 | 0 |
| 2022-11-02 | $14.97 | $7,170.33 | 0 |
| 2022-11-01 | $14.97 | $7,170.33 | 0 |
| 2022-10-31 | $14.97 | $7,170.33 | 0 |
| 2022-10-28 | $14.97 | $7,170.33 | 486 |
| 2022-10-27 | $15.23 | $7,301.00 | 0 |
| 2022-10-26 | $15.23 | $7,301.00 | 0 |
| 2022-10-25 | $15.23 | $7,301.00 | 462 |
| 2022-10-24 | $14.72 | $7,056.00 | 9,789 |
| 2022-10-21 | $16.91 | $8,101.33 | 0 |
| 2022-10-20 | $16.91 | $8,101.33 | 0 |
| 2022-10-19 | $16.91 | $8,101.33 | 0 |
| 2022-10-18 | $16.91 | $8,101.33 | 0 |
| 2022-10-17 | $16.91 | $8,101.33 | 0 |
| 2022-10-14 | $16.91 | $8,101.33 | 0 |
| 2022-10-13 | $16.91 | $8,101.33 | 0 |
| 2022-10-12 | $16.91 | $8,101.33 | 0 |
| 2022-10-11 | $16.91 | $8,101.33 | 0 |
| 2022-10-10 | $16.91 | $8,101.33 | 0 |
| 2022-10-07 | $16.91 | $8,101.33 | 0 |
| 2022-10-06 | $16.91 | $8,101.33 | 0 |
| 2022-10-05 | $16.91 | $8,101.33 | 0 |
| 2022-10-04 | $16.91 | $8,101.33 | 522 |
| 2022-10-03 | $16.28 | $7,807.33 | 0 |
| 2022-09-30 | $16.28 | $7,807.33 | 0 |
| 2022-09-29 | $16.28 | $7,807.33 | 0 |
| 2022-09-28 | $16.28 | $1,404.67 | 11,967 |
| 2022-09-27 | $16.30 | $1,421.00 | 0 |
| 2022-09-26 | $16.30 | $1,421.00 | 0 |
| 2022-09-23 | $16.30 | $1,421.00 | 0 |
| 2022-09-22 | $16.30 | $1,421.00 | 0 |
| 2022-09-21 | $16.30 | $1,421.00 | 414 |
| 2022-09-20 | $16.64 | $1,437.33 | 0 |
| 2022-09-19 | $16.64 | $1,437.33 | 3,435 |
| 2022-09-16 | $16.99 | $1,470.00 | 852 |
| 2022-09-15 | $17.12 | $1,486.33 | 7,623 |
| 2022-09-14 | $18.33 | $1,584.33 | 0 |
| 2022-09-13 | $18.33 | $1,584.33 | 0 |
| 2022-09-12 | $18.33 | $1,584.33 | 0 |
| 2022-09-09 | $18.33 | $1,584.33 | 507 |
| 2022-09-08 | $18.61 | $1,617.00 | 0 |
| 2022-09-07 | $18.61 | $1,617.00 | 0 |
| 2022-09-06 | $18.61 | $1,617.00 | 0 |
| 2022-09-02 | $18.61 | $1,617.00 | 1,515 |
| 2022-09-01 | $20.71 | $1,796.67 | 0 |
| 2022-08-31 | $20.71 | $1,796.67 | 0 |
| 2022-08-30 | $20.71 | $1,796.67 | 0 |
| 2022-08-29 | $20.71 | $1,796.67 | 0 |
| 2022-08-26 | $20.71 | $1,796.67 | 0 |
| 2022-08-25 | $20.71 | $1,796.67 | 0 |
| 2022-08-24 | $20.71 | $1,796.67 | 0 |
| 2022-08-23 | $20.71 | $1,796.67 | 402 |
| 2022-08-22 | $21.00 | $1,829.33 | 462 |
| 2022-08-19 | $21.37 | $1,845.67 | 0 |
| 2022-08-18 | $21.37 | $1,845.67 | 0 |
| 2022-08-17 | $21.37 | $1,845.67 | 4,353 |
| 2022-08-16 | $21.53 | $1,862.00 | 0 |
| 2022-08-15 | $21.53 | $1,862.00 | 0 |
| 2022-08-12 | $21.53 | $1,862.00 | 0 |
| 2022-08-11 | $21.53 | $1,862.00 | 549 |
| 2022-08-10 | $21.08 | $1,829.33 | 0 |
| 2022-08-09 | $21.08 | $1,829.33 | 0 |
| 2022-08-08 | $21.08 | $1,829.33 | 465 |
| 2022-08-05 | $21.02 | $1,829.33 | 0 |
| 2022-08-04 | $21.02 | $1,829.33 | 0 |
| 2022-08-03 | $21.02 | $1,829.33 | 0 |
| 2022-08-02 | $21.02 | $1,829.33 | 0 |
| 2022-08-01 | $21.02 | $1,829.33 | 0 |
| 2022-07-29 | $21.02 | $1,829.33 | 0 |
| 2022-07-28 | $21.02 | $1,829.33 | 0 |
| 2022-07-27 | $21.02 | $1,829.33 | 813 |
| 2022-07-26 | $19.96 | $1,731.33 | 0 |
| 2022-07-25 | $19.96 | $1,731.33 | 0 |
| 2022-07-22 | $19.96 | $1,731.33 | 0 |
| 2022-07-21 | $19.96 | $1,731.33 | 0 |
| 2022-07-20 | $19.96 | $1,731.33 | 0 |
| 2022-07-19 | $19.96 | $1,731.33 | 0 |
| 2022-07-18 | $19.96 | $1,731.33 | 306 |
| 2022-07-15 | $19.98 | $1,731.33 | 1,020 |
| 2022-07-14 | $19.37 | $1,682.33 | 0 |
| 2022-07-13 | $19.37 | $1,682.33 | 462 |
| 2022-07-12 | $19.48 | $1,682.33 | 1,056 |
| 2022-07-11 | $20.29 | $1,764.00 | 0 |
| 2022-07-08 | $20.29 | $1,764.00 | 900 |
| 2022-07-07 | $19.22 | $1,666.00 | 0 |
| 2022-07-06 | $19.22 | $1,666.00 | 0 |
| 2022-07-05 | $19.22 | $1,666.00 | 0 |
| 2022-07-01 | $19.22 | $1,666.00 | 0 |
| 2022-06-30 | $19.22 | $1,666.00 | 2,286 |
| 2022-06-29 | $18.67 | $1,617.00 | 0 |
| 2022-06-28 | $18.67 | $1,617.00 | 1,017 |
| 2022-06-27 | $19.74 | $1,715.00 | 0 |
| 2022-06-24 | $19.74 | $1,715.00 | 0 |
| 2022-06-23 | $19.74 | $1,715.00 | 0 |
| 2022-06-22 | $19.74 | $1,715.00 | 0 |
| 2022-06-21 | $19.74 | $1,715.00 | 0 |
| 2022-06-17 | $19.74 | $1,715.00 | 0 |
| 2022-06-16 | $19.74 | $1,715.00 | 0 |
| 2022-06-15 | $19.74 | $1,715.00 | 0 |
| 2022-06-14 | $19.74 | $1,715.00 | 0 |
| 2022-06-13 | $19.74 | $1,715.00 | 675 |
| 2022-06-10 | $20.91 | $1,813.00 | 0 |
| 2022-06-09 | $20.91 | $1,813.00 | 0 |
| 2022-06-08 | $20.91 | $1,813.00 | 0 |
| 2022-06-07 | $20.91 | $1,813.00 | 1,539 |
| 2022-06-06 | $21.54 | $1,862.00 | 0 |
| 2022-06-03 | $21.54 | $1,862.00 | 0 |
| 2022-06-02 | $21.54 | $1,862.00 | 0 |
| 2022-06-01 | $21.54 | $1,862.00 | 0 |
| 2022-05-31 | $21.54 | $1,862.00 | 0 |
| 2022-05-27 | $21.54 | $1,862.00 | 0 |
| 2022-05-26 | $21.54 | $1,862.00 | 0 |
| 2022-05-25 | $21.54 | $1,862.00 | 0 |
| 2022-05-24 | $21.54 | $1,862.00 | 0 |
| 2022-05-23 | $21.54 | $1,862.00 | 0 |
| 2022-05-20 | $21.54 | $1,862.00 | 0 |
| 2022-05-19 | $21.54 | $1,862.00 | 0 |
| 2022-05-18 | $21.54 | $1,862.00 | 1,206 |
| 2022-05-17 | $20.78 | $1,796.67 | 0 |
| 2022-05-16 | $20.78 | $1,796.67 | 804 |
| 2022-05-13 | $19.06 | $1,649.67 | 483 |
| 2022-05-12 | $19.21 | $1,666.00 | 0 |
| 2022-05-11 | $19.21 | $1,666.00 | 3,075 |
| 2022-05-10 | $18.91 | $1,633.33 | 4,164 |
| 2022-05-09 | $20.57 | $1,780.33 | 0 |
| 2022-05-06 | $20.57 | $1,780.33 | 0 |
| 2022-05-05 | $20.57 | $1,780.33 | 0 |
| 2022-05-04 | $20.57 | $1,780.33 | 0 |
| 2022-05-03 | $20.57 | $1,780.33 | 0 |
| 2022-05-02 | $20.57 | $1,780.33 | 0 |
| 2022-04-29 | $20.57 | $1,780.33 | 0 |
| 2022-04-28 | $20.57 | $1,780.33 | 11,721 |
| 2022-04-27 | $20.30 | $1,764.00 | 1,872 |
| 2022-04-26 | $21.09 | $1,829.33 | 0 |
| 2022-04-25 | $21.09 | $1,829.33 | 867 |
| 2022-04-22 | $20.52 | $1,780.33 | 0 |
| 2022-04-21 | $20.52 | $1,780.33 | 0 |
| 2022-04-20 | $20.52 | $1,780.33 | 2,082 |
| 2022-04-19 | $21.50 | $1,862.00 | 0 |
| 2022-04-18 | $21.50 | $1,862.00 | 0 |
| 2022-04-14 | $21.50 | $1,862.00 | 3,252 |
| 2022-04-13 | $21.37 | $1,845.67 | 2,391 |
| 2022-04-12 | $21.17 | $1,829.33 | 1,713 |
| 2022-04-11 | $22.47 | $1,943.67 | 528 |
| 2022-04-08 | $22.53 | $1,960.00 | 7,221 |
| 2022-04-07 | $22.24 | $1,927.33 | 1,056 |
| 2022-04-06 | $23.44 | $2,041.67 | 0 |
| 2022-04-05 | $23.44 | $2,041.67 | 300 |
| 2022-04-04 | $24.60 | $2,139.67 | 0 |
| 2022-04-01 | $24.60 | $2,139.67 | 0 |
| 2022-03-31 | $24.60 | $2,139.67 | 0 |
| 2022-03-30 | $24.60 | $2,139.67 | 0 |
| 2022-03-29 | $24.60 | $539.00 | 600 |
| 2022-03-28 | $23.65 | $522.67 | 423 |
| 2022-03-25 | $23.83 | $522.67 | 2,844 |
| 2022-03-24 | $24.48 | $539.00 | 0 |
| 2022-03-23 | $24.48 | $539.00 | 2,763 |
| 2022-03-22 | $23.92 | $522.67 | 6,843 |
| 2022-03-21 | $23.50 | $522.67 | 0 |
| 2022-03-18 | $23.50 | $522.67 | 0 |
| 2022-03-17 | $23.50 | $522.67 | 1,674 |
| 2022-03-16 | $22.26 | $490.00 | 384 |
| 2022-03-15 | $22.46 | $490.00 | 0 |
| 2022-03-14 | $22.46 | $490.00 | 0 |
| 2022-03-11 | $22.46 | $490.00 | 0 |
| 2022-03-10 | $22.46 | $490.00 | 0 |
| 2022-03-09 | $22.46 | $490.00 | 0 |
| 2022-03-08 | $22.46 | $490.00 | 0 |
| 2022-03-07 | $22.46 | $490.00 | 2,283 |
| 2022-03-04 | $24.00 | $522.67 | 0 |
| 2022-03-03 | $24.00 | $522.67 | 0 |
| 2022-03-02 | $24.00 | $522.67 | 0 |
| 2022-03-01 | $24.00 | $522.67 | 0 |
| 2022-02-28 | $24.00 | $522.67 | 0 |
| 2022-02-25 | $24.00 | $522.67 | 1,206 |
| 2022-02-24 | $25.08 | $555.33 | 0 |
| 2022-02-23 | $25.08 | $555.33 | 0 |
| 2022-02-22 | $25.08 | $555.33 | 0 |
| 2022-02-18 | $25.08 | $555.33 | 0 |
| 2022-02-17 | $25.08 | $555.33 | 0 |
| 2022-02-16 | $25.08 | $555.33 | 2,790 |
| 2022-02-15 | $25.98 | $571.67 | 0 |
| 2022-02-14 | $25.98 | $571.67 | 0 |
| 2022-02-11 | $25.98 | $571.67 | 0 |
| 2022-02-10 | $25.98 | $571.67 | 882 |
| 2022-02-09 | $23.47 | $522.67 | 0 |
| 2022-02-08 | $23.47 | $522.67 | 0 |
| 2022-02-07 | $23.47 | $522.67 | 0 |
| 2022-02-04 | $23.47 | $522.67 | 726 |
| 2022-02-03 | $22.81 | $506.33 | 0 |
| 2022-02-02 | $22.81 | $506.33 | 0 |
| 2022-02-01 | $22.81 | $506.33 | 0 |
| 2022-01-31 | $22.81 | $506.33 | 3,126 |
| 2022-01-28 | $24.07 | $539.00 | 0 |
| 2022-01-27 | $24.07 | $539.00 | 0 |
| 2022-01-26 | $24.07 | $539.00 | 0 |
| 2022-01-25 | $24.07 | $539.00 | 0 |
| 2022-01-24 | $24.07 | $539.00 | 0 |
| 2022-01-21 | $24.07 | $539.00 | 2,841 |
| 2022-01-20 | $24.62 | $539.00 | 0 |
| 2022-01-19 | $24.62 | $539.00 | 0 |
| 2022-01-18 | $24.62 | $539.00 | 1,941 |
| 2022-01-14 | $25.95 | $571.67 | 0 |
| 2022-01-13 | $25.95 | $571.67 | 480 |
| 2022-01-12 | $27.57 | $604.33 | 0 |
| 2022-01-11 | $27.57 | $604.33 | 0 |
| 2022-01-10 | $27.57 | $604.33 | 573 |
| 2022-01-07 | $28.06 | $620.67 | 0 |
| 2022-01-06 | $28.06 | $620.67 | 1,815 |
| 2022-01-05 | $26.84 | $588.00 | 0 |
| 2022-01-04 | $26.84 | $588.00 | 0 |
| 2022-01-03 | $26.84 | $588.00 | 0 |