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
- 2010-05-06 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 | $16.17 | — | 0 |
| 2022-12-29 | $16.17 | — | 0 |
| 2022-12-28 | $16.17 | — | 0 |
| 2022-12-27 | $16.17 | — | 0 |
| 2022-12-23 | $16.17 | — | 0 |
| 2022-12-22 | $16.17 | — | 0 |
| 2022-12-21 | $16.17 | — | 0 |
| 2022-12-20 | $16.17 | — | 0 |
| 2022-12-19 | $16.17 | — | 0 |
| 2022-12-16 | $16.17 | — | 0 |
| 2022-12-15 | $16.17 | — | 0 |
| 2022-12-14 | $16.17 | — | 0 |
| 2022-12-13 | $16.17 | — | 0 |
| 2022-12-12 | $16.17 | — | 0 |
| 2022-12-09 | $16.17 | — | 0 |
| 2022-12-08 | $16.17 | — | 0 |
| 2022-12-07 | $16.17 | — | 0 |
| 2022-12-06 | $16.17 | — | 0 |
| 2022-12-05 | $16.17 | — | 0 |
| 2022-12-02 | $16.17 | — | 0 |
| 2022-12-01 | $16.17 | — | 0 |
| 2022-11-30 | $16.17 | — | 0 |
| 2022-11-29 | $16.17 | — | 0 |
| 2022-11-28 | $16.17 | — | 0 |
| 2022-11-25 | $16.17 | — | 0 |
| 2022-11-23 | $16.17 | — | 0 |
| 2022-11-22 | $16.17 | — | 0 |
| 2022-11-21 | $16.17 | — | 0 |
| 2022-11-18 | $16.17 | — | 0 |
| 2022-11-17 | $16.17 | — | 0 |
| 2022-11-16 | $16.17 | — | 5,600 |
| 2022-11-15 | $14.41 | — | 0 |
| 2022-11-14 | $14.41 | — | 0 |
| 2022-11-11 | $14.41 | — | 0 |
| 2022-11-10 | $14.41 | — | 0 |
| 2022-11-09 | $14.41 | — | 0 |
| 2022-11-08 | $14.41 | — | 2,400 |
| 2022-11-07 | $13.57 | — | 0 |
| 2022-11-04 | $13.57 | — | 0 |
| 2022-11-03 | $13.57 | — | 0 |
| 2022-11-02 | $13.57 | — | 0 |
| 2022-11-01 | $13.57 | — | 0 |
| 2022-10-31 | $13.57 | — | 0 |
| 2022-10-28 | $13.57 | — | 0 |
| 2022-10-27 | $13.57 | — | 0 |
| 2022-10-26 | $13.57 | — | 0 |
| 2022-10-25 | $13.57 | — | 0 |
| 2022-10-24 | $13.57 | — | 0 |
| 2022-10-21 | $13.57 | — | 14,400 |
| 2022-10-20 | $13.07 | — | 0 |
| 2022-10-19 | $13.07 | — | 0 |
| 2022-10-18 | $13.07 | — | 0 |
| 2022-10-17 | $13.07 | — | 0 |
| 2022-10-14 | $13.07 | — | 0 |
| 2022-10-13 | $13.07 | — | 2,000 |
| 2022-10-12 | $13.58 | — | 0 |
| 2022-10-11 | $13.58 | — | 0 |
| 2022-10-10 | $13.58 | — | 9,160 |
| 2022-10-07 | $14.60 | — | 0 |
| 2022-10-06 | $14.60 | — | 0 |
| 2022-10-05 | $14.60 | — | 0 |
| 2022-10-04 | $14.60 | — | 2,000 |
| 2022-10-03 | $14.25 | — | 0 |
| 2022-09-30 | $14.25 | — | 0 |
| 2022-09-29 | $14.25 | — | 0 |
| 2022-09-28 | $14.25 | — | 0 |
| 2022-09-27 | $14.25 | — | 1,080 |
| 2022-09-26 | $15.75 | — | 0 |
| 2022-09-23 | $15.75 | — | 0 |
| 2022-09-22 | $15.75 | — | 0 |
| 2022-09-21 | $15.75 | — | 0 |
| 2022-09-20 | $15.75 | — | 0 |
| 2022-09-19 | $15.75 | — | 0 |
| 2022-09-16 | $15.75 | — | 0 |
| 2022-09-15 | $15.75 | — | 0 |
| 2022-09-14 | $15.75 | — | 0 |
| 2022-09-13 | $15.75 | — | 2,400 |
| 2022-09-12 | $16.32 | — | 1,204 |
| 2022-09-09 | $17.49 | — | 0 |
| 2022-09-08 | $17.49 | — | 0 |
| 2022-09-07 | $17.49 | — | 0 |
| 2022-09-06 | $17.49 | — | 0 |
| 2022-09-02 | $17.49 | — | 0 |
| 2022-09-01 | $17.49 | — | 0 |
| 2022-08-31 | $17.49 | — | 0 |
| 2022-08-30 | $17.49 | — | 0 |
| 2022-08-29 | $17.49 | — | 0 |
| 2022-08-26 | $17.49 | — | 0 |
| 2022-08-25 | $17.49 | — | 0 |
| 2022-08-24 | $17.49 | — | 0 |
| 2022-08-23 | $17.49 | — | 0 |
| 2022-08-22 | $17.49 | — | 2,404 |
| 2022-08-19 | $17.73 | — | 0 |
| 2022-08-18 | $17.73 | — | 0 |
| 2022-08-17 | $17.73 | — | 0 |
| 2022-08-16 | $17.73 | — | 0 |
| 2022-08-15 | $17.73 | — | 0 |
| 2022-08-12 | $17.73 | — | 0 |
| 2022-08-11 | $17.73 | — | 0 |
| 2022-08-10 | $17.73 | — | 0 |
| 2022-08-09 | $17.73 | — | 9,200 |
| 2022-08-08 | $18.42 | — | 8,000 |
| 2022-08-05 | $18.17 | — | 0 |
| 2022-08-04 | $18.17 | — | 0 |
| 2022-08-03 | $18.17 | — | 0 |
| 2022-08-02 | $18.17 | — | 0 |
| 2022-08-01 | $18.17 | — | 0 |
| 2022-07-29 | $18.17 | — | 0 |
| 2022-07-28 | $18.17 | — | 0 |
| 2022-07-27 | $18.17 | — | 0 |
| 2022-07-26 | $18.17 | — | 0 |
| 2022-07-25 | $18.17 | — | 0 |
| 2022-07-22 | $18.17 | — | 0 |
| 2022-07-21 | $18.17 | — | 0 |
| 2022-07-20 | $18.17 | — | 0 |
| 2022-07-19 | $18.17 | — | 0 |
| 2022-07-18 | $18.17 | — | 0 |
| 2022-07-15 | $18.17 | — | 0 |
| 2022-07-14 | $18.17 | — | 0 |
| 2022-07-13 | $18.17 | — | 0 |
| 2022-07-12 | $18.17 | — | 0 |
| 2022-07-11 | $18.17 | — | 0 |
| 2022-07-08 | $18.17 | — | 0 |
| 2022-07-07 | $18.17 | — | 0 |
| 2022-07-06 | $18.17 | — | 0 |
| 2022-07-05 | $18.17 | — | 0 |
| 2022-07-01 | $18.17 | — | 0 |
| 2022-06-30 | $18.17 | — | 0 |
| 2022-06-29 | $18.17 | — | 0 |
| 2022-06-28 | $18.17 | — | 0 |
| 2022-06-27 | $18.17 | — | 0 |
| 2022-06-24 | $18.17 | — | 408 |
| 2022-06-23 | $18.17 | — | 0 |
| 2022-06-22 | $18.17 | — | 0 |
| 2022-06-21 | $18.17 | — | 404 |
| 2022-06-17 | $19.85 | — | 0 |
| 2022-06-16 | $19.85 | — | 0 |
| 2022-06-15 | $19.85 | — | 400 |
| 2022-06-14 | $22.88 | — | 0 |
| 2022-06-13 | $22.88 | — | 0 |
| 2022-06-10 | $22.88 | — | 0 |
| 2022-06-09 | $22.88 | — | 0 |
| 2022-06-08 | $22.88 | — | 0 |
| 2022-06-07 | $22.88 | — | 0 |
| 2022-06-06 | $22.88 | — | 0 |
| 2022-06-03 | $22.88 | — | 820 |
| 2022-06-02 | $23.24 | — | 400 |
| 2022-06-01 | $22.85 | — | 0 |
| 2022-05-31 | $22.85 | — | 604 |
| 2022-05-27 | $22.71 | — | 0 |
| 2022-05-26 | $22.71 | — | 800 |
| 2022-05-25 | $22.69 | — | 0 |
| 2022-05-24 | $22.69 | — | 0 |
| 2022-05-23 | $22.69 | — | 0 |
| 2022-05-20 | $22.69 | — | 0 |
| 2022-05-19 | $22.69 | — | 0 |
| 2022-05-18 | $22.69 | — | 0 |
| 2022-05-17 | $22.69 | — | 400 |
| 2022-05-16 | $22.04 | — | 400 |
| 2022-05-13 | $21.00 | — | 0 |
| 2022-05-12 | $21.00 | — | 0 |
| 2022-05-11 | $21.00 | — | 1,840 |
| 2022-05-10 | $19.88 | — | 0 |
| 2022-05-09 | $19.88 | — | 400 |
| 2022-05-06 | $20.29 | — | 0 |
| 2022-05-05 | $20.29 | — | 0 |
| 2022-05-04 | $20.29 | — | 0 |
| 2022-05-03 | $20.29 | — | 0 |
| 2022-05-02 | $20.29 | — | 0 |
| 2022-04-29 | $20.29 | — | 0 |
| 2022-04-28 | $20.29 | — | 0 |
| 2022-04-27 | $20.29 | — | 0 |
| 2022-04-26 | $20.29 | — | 400 |
| 2022-04-25 | $20.58 | — | 400 |
| 2022-04-22 | $20.29 | — | 0 |
| 2022-04-21 | $20.29 | — | 0 |
| 2022-04-20 | $20.29 | — | 0 |
| 2022-04-19 | $20.29 | — | 0 |
| 2022-04-18 | $20.29 | — | 680 |
| 2022-04-14 | $21.12 | — | 1,200 |
| 2022-04-13 | $21.75 | — | 0 |
| 2022-04-12 | $21.75 | — | 0 |
| 2022-04-11 | $21.75 | — | 0 |
| 2022-04-08 | $21.75 | — | 992 |
| 2022-04-07 | $24.17 | — | 0 |
| 2022-04-06 | $24.17 | — | 0 |
| 2022-04-05 | $24.17 | — | 0 |
| 2022-04-04 | $24.17 | — | 992 |
| 2022-04-01 | $25.14 | — | 0 |
| 2022-03-31 | $25.14 | — | 0 |
| 2022-03-30 | $25.14 | — | 0 |
| 2022-03-29 | $25.14 | $869,933.39 | 0 |
| 2022-03-28 | $25.14 | $869,933.39 | 0 |
| 2022-03-25 | $25.14 | $869,933.39 | 0 |
| 2022-03-24 | $25.14 | $869,933.39 | 1,200 |
| 2022-03-23 | $22.03 | $762,478.65 | 0 |
| 2022-03-22 | $22.03 | $762,478.65 | 0 |
| 2022-03-21 | $22.03 | $762,478.65 | 0 |
| 2022-03-18 | $22.03 | $762,478.65 | 0 |
| 2022-03-17 | $22.03 | $762,478.65 | 0 |
| 2022-03-16 | $22.03 | $762,478.65 | 0 |
| 2022-03-15 | $22.03 | $762,478.65 | 0 |
| 2022-03-14 | $22.03 | $762,478.65 | 0 |
| 2022-03-11 | $22.03 | $762,478.65 | 0 |
| 2022-03-10 | $22.03 | $762,478.65 | 0 |
| 2022-03-09 | $22.03 | $762,478.65 | 0 |
| 2022-03-08 | $22.03 | $762,478.65 | 1,016 |
| 2022-03-07 | $21.36 | $739,291.88 | 440 |
| 2022-03-04 | $25.69 | $888,967.19 | 0 |
| 2022-03-03 | $25.69 | $888,967.19 | 0 |
| 2022-03-02 | $25.69 | $888,967.19 | 0 |
| 2022-03-01 | $25.69 | $888,967.19 | 0 |
| 2022-02-28 | $25.69 | $888,967.19 | 0 |
| 2022-02-25 | $25.69 | $888,967.19 | 0 |
| 2022-02-24 | $25.69 | $888,967.19 | 0 |
| 2022-02-23 | $25.69 | $888,967.19 | 0 |
| 2022-02-22 | $25.69 | $888,967.19 | 0 |
| 2022-02-18 | $25.69 | $888,967.19 | 0 |
| 2022-02-17 | $25.69 | $888,967.19 | 436 |
| 2022-02-16 | $24.85 | $859,983.91 | 0 |
| 2022-02-15 | $24.85 | $859,983.91 | 404 |
| 2022-02-14 | $25.01 | $865,607.24 | 0 |
| 2022-02-11 | $25.01 | $865,607.24 | 0 |
| 2022-02-10 | $25.01 | $865,607.24 | 0 |
| 2022-02-09 | $25.01 | $865,607.24 | 1,792 |
| 2022-02-08 | $23.71 | $820,531.98 | 804 |
| 2022-02-07 | $25.00 | $865,174.84 | 0 |
| 2022-02-04 | $25.00 | $865,174.84 | 0 |
| 2022-02-03 | $25.00 | $865,174.84 | 0 |
| 2022-02-02 | $25.00 | $865,174.84 | 1,000 |
| 2022-02-01 | $24.83 | $859,118.75 | 0 |
| 2022-01-31 | $24.83 | $859,118.75 | 484 |
| 2022-01-28 | $22.60 | $782,118.02 | 6,400 |
| 2022-01-27 | $25.00 | $865,174.84 | 0 |
| 2022-01-26 | $25.00 | $865,174.84 | 8,400 |
| 2022-01-25 | $24.53 | $848,736.51 | 776 |
| 2022-01-24 | $28.70 | $993,307.29 | 0 |
| 2022-01-21 | $28.70 | $993,307.29 | 0 |
| 2022-01-20 | $28.70 | $993,307.29 | 0 |
| 2022-01-19 | $28.70 | $993,307.29 | 0 |
| 2022-01-18 | $28.70 | $993,307.29 | 0 |
| 2022-01-14 | $28.70 | $993,307.29 | 3,120 |
| 2022-01-13 | $28.57 | $988,548.75 | 4,952 |
| 2022-01-12 | $25.88 | $895,456.04 | 0 |
| 2022-01-11 | $25.88 | $895,456.04 | 0 |
| 2022-01-10 | $25.88 | $895,456.04 | 800 |
| 2022-01-07 | $25.88 | $895,715.62 | 0 |
| 2022-01-06 | $25.88 | $895,715.62 | 440 |
| 2022-01-05 | $27.00 | $934,388.80 | 560 |
| 2022-01-04 | $27.39 | $947,798.91 | 5,012 |
| 2022-01-03 | $26.50 | $917,085.31 | 0 |