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
- 1994-07-19 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 | $16.00 | $34.62 | 1,700 |
| 2022-12-29 | $16.19 | $35.03 | 3,000 |
| 2022-12-28 | $16.18 | $35.01 | 1,100 |
| 2022-12-27 | $16.45 | $35.60 | 200 |
| 2022-12-23 | $16.45 | $35.60 | 400 |
| 2022-12-22 | $16.03 | $34.69 | 2,000 |
| 2022-12-21 | $16.50 | $35.70 | 200 |
| 2022-12-20 | $16.73 | $36.20 | 600 |
| 2022-12-19 | $16.65 | $36.03 | 100 |
| 2022-12-16 | $16.50 | $35.70 | 4,100 |
| 2022-12-15 | $16.91 | $36.59 | 400 |
| 2022-12-14 | $17.02 | $36.83 | 0 |
| 2022-12-13 | $17.02 | $36.83 | 1,200 |
| 2022-12-12 | $17.00 | $36.79 | 900 |
| 2022-12-09 | $17.26 | $37.35 | 0 |
| 2022-12-08 | $17.26 | $37.35 | 0 |
| 2022-12-07 | $17.26 | $37.35 | 0 |
| 2022-12-06 | $17.26 | $37.35 | 0 |
| 2022-12-05 | $17.26 | $37.35 | 1,200 |
| 2022-12-02 | $17.35 | $37.54 | 0 |
| 2022-12-01 | $17.35 | $37.54 | 0 |
| 2022-11-30 | $17.35 | $37.54 | 200 |
| 2022-11-29 | $17.35 | $37.54 | 100 |
| 2022-11-28 | $17.35 | $37.54 | 100 |
| 2022-11-25 | $17.35 | $37.54 | 500 |
| 2022-11-23 | $17.35 | $37.54 | 0 |
| 2022-11-22 | $17.35 | $37.54 | 0 |
| 2022-11-21 | $17.35 | $37.54 | 1,000 |
| 2022-11-18 | $17.75 | $38.41 | 100 |
| 2022-11-17 | $17.90 | $38.73 | 0 |
| 2022-11-16 | $17.90 | $38.73 | 1,100 |
| 2022-11-15 | $18.00 | $38.95 | 3,500 |
| 2022-11-14 | $17.85 | $38.63 | 400 |
| 2022-11-11 | $17.82 | $38.19 | 600 |
| 2022-11-10 | $17.70 | $37.94 | 800 |
| 2022-11-09 | $17.65 | $37.83 | 0 |
| 2022-11-08 | $17.65 | $37.83 | 0 |
| 2022-11-07 | $17.65 | $37.83 | 300 |
| 2022-11-04 | $16.80 | $36.01 | 100 |
| 2022-11-03 | $17.70 | $37.94 | 0 |
| 2022-11-02 | $17.70 | $37.94 | 0 |
| 2022-11-01 | $17.70 | $37.94 | 300 |
| 2022-10-31 | $16.80 | $36.01 | 200 |
| 2022-10-28 | $16.80 | $36.01 | 0 |
| 2022-10-27 | $16.80 | $36.01 | 100 |
| 2022-10-26 | $16.75 | $35.90 | 0 |
| 2022-10-25 | $16.75 | $35.90 | 0 |
| 2022-10-24 | $16.75 | $35.90 | 100 |
| 2022-10-21 | $16.80 | $36.01 | 0 |
| 2022-10-20 | $16.80 | $36.01 | 0 |
| 2022-10-19 | $16.80 | $36.01 | 100 |
| 2022-10-18 | $17.00 | $36.43 | 0 |
| 2022-10-17 | $17.00 | $36.43 | 0 |
| 2022-10-14 | $17.00 | $36.43 | 1,100 |
| 2022-10-13 | $17.00 | $36.43 | 400 |
| 2022-10-12 | $17.35 | $37.19 | 0 |
| 2022-10-11 | $17.35 | $37.19 | 700 |
| 2022-10-10 | $17.52 | $37.55 | 500 |
| 2022-10-07 | $17.27 | $37.01 | 100 |
| 2022-10-06 | $17.25 | $36.97 | 2,500 |
| 2022-10-05 | $17.50 | $37.51 | 1,800 |
| 2022-10-04 | $18.00 | $38.58 | 0 |
| 2022-10-03 | $18.00 | $38.58 | 1,400 |
| 2022-09-30 | $18.03 | $38.64 | 600 |
| 2022-09-29 | $18.10 | $38.79 | 400 |
| 2022-09-28 | $18.15 | $38.90 | 800 |
| 2022-09-27 | $18.15 | $38.90 | 0 |
| 2022-09-26 | $18.15 | $38.90 | 200 |
| 2022-09-23 | $18.30 | $39.22 | 0 |
| 2022-09-22 | $18.30 | $39.22 | 200 |
| 2022-09-21 | $18.20 | $39.01 | 0 |
| 2022-09-20 | $18.20 | $39.01 | 0 |
| 2022-09-19 | $18.20 | $39.01 | 0 |
| 2022-09-16 | $18.20 | $39.01 | 600 |
| 2022-09-15 | $18.30 | $39.22 | 300 |
| 2022-09-14 | $18.20 | $39.01 | 200 |
| 2022-09-13 | $18.50 | $39.65 | 0 |
| 2022-09-12 | $18.50 | $39.65 | 0 |
| 2022-09-09 | $18.50 | $39.65 | 500 |
| 2022-09-08 | $18.45 | $39.54 | 300 |
| 2022-09-07 | $18.26 | $39.14 | 300 |
| 2022-09-06 | $18.44 | $39.52 | 0 |
| 2022-09-02 | $18.44 | $39.52 | 400 |
| 2022-09-01 | $18.25 | $39.11 | 600 |
| 2022-08-31 | $18.44 | $39.52 | 500 |
| 2022-08-30 | $18.00 | $38.58 | 1,000 |
| 2022-08-29 | $18.00 | $38.58 | 200 |
| 2022-08-26 | $18.15 | $38.90 | 1,200 |
| 2022-08-25 | $18.23 | $39.07 | 0 |
| 2022-08-24 | $18.23 | $39.07 | 0 |
| 2022-08-23 | $18.23 | $39.07 | 800 |
| 2022-08-22 | $18.40 | $39.44 | 900 |
| 2022-08-19 | $18.42 | $39.48 | 1,000 |
| 2022-08-18 | $18.01 | $38.60 | 1,300 |
| 2022-08-17 | $18.00 | $38.58 | 100 |
| 2022-08-16 | $18.23 | $39.07 | 0 |
| 2022-08-15 | $18.23 | $39.07 | 2,100 |
| 2022-08-12 | $17.25 | $36.97 | 200 |
| 2022-08-11 | $17.49 | $37.12 | 400 |
| 2022-08-10 | $16.30 | $34.60 | 0 |
| 2022-08-09 | $16.30 | $34.60 | 0 |
| 2022-08-08 | $16.30 | $34.60 | 0 |
| 2022-08-05 | $16.30 | $34.60 | 1,400 |
| 2022-08-04 | $16.95 | $35.97 | 2,000 |
| 2022-08-03 | $17.00 | $36.08 | 0 |
| 2022-08-02 | $17.00 | $36.08 | 1,800 |
| 2022-08-01 | $17.00 | $36.08 | 0 |
| 2022-07-29 | $17.00 | $36.08 | 0 |
| 2022-07-28 | $17.00 | $36.08 | 2,800 |
| 2022-07-27 | $16.55 | $35.13 | 100 |
| 2022-07-26 | $16.55 | $35.13 | 1,800 |
| 2022-07-25 | $16.55 | $35.13 | 400 |
| 2022-07-22 | $16.50 | $35.02 | 600 |
| 2022-07-21 | $16.88 | $35.83 | 700 |
| 2022-07-20 | $16.55 | $35.13 | 1,900 |
| 2022-07-19 | $16.99 | $36.06 | 1,700 |
| 2022-07-18 | $17.15 | $36.40 | 1,800 |
| 2022-07-15 | $17.25 | $36.61 | 0 |
| 2022-07-14 | $17.25 | $36.61 | 600 |
| 2022-07-13 | $17.45 | $37.04 | 1,400 |
| 2022-07-12 | $17.65 | $37.46 | 0 |
| 2022-07-11 | $17.65 | $37.46 | 100 |
| 2022-07-08 | $17.65 | $37.46 | 300 |
| 2022-07-07 | $17.39 | $36.91 | 0 |
| 2022-07-06 | $17.39 | $36.91 | 900 |
| 2022-07-05 | $17.70 | $37.57 | 0 |
| 2022-07-01 | $17.70 | $37.57 | 300 |
| 2022-06-30 | $17.68 | $37.52 | 0 |
| 2022-06-29 | $17.68 | $37.52 | 400 |
| 2022-06-28 | $17.70 | $37.57 | 500 |
| 2022-06-27 | $17.68 | $37.52 | 800 |
| 2022-06-24 | $17.70 | $37.57 | 1,200 |
| 2022-06-23 | $17.70 | $37.57 | 0 |
| 2022-06-22 | $17.70 | $37.57 | 6,100 |
| 2022-06-21 | $17.67 | $37.50 | 100 |
| 2022-06-17 | $17.69 | $37.55 | 600 |
| 2022-06-16 | $17.70 | $37.57 | 0 |
| 2022-06-15 | $17.70 | $37.57 | 3,900 |
| 2022-06-14 | $17.90 | $37.99 | 500 |
| 2022-06-13 | $17.76 | $37.69 | 1,100 |
| 2022-06-10 | $18.50 | $39.26 | 0 |
| 2022-06-09 | $18.50 | $39.26 | 0 |
| 2022-06-08 | $18.50 | $39.26 | 5,300 |
| 2022-06-07 | $18.85 | $40.01 | 400 |
| 2022-06-06 | $19.40 | $41.17 | 600 |
| 2022-06-03 | $19.85 | $42.13 | 0 |
| 2022-06-02 | $19.85 | $42.13 | 400 |
| 2022-06-01 | $19.85 | $42.13 | 100 |
| 2022-05-31 | $19.85 | $42.13 | 0 |
| 2022-05-27 | $19.85 | $42.13 | 300 |
| 2022-05-26 | $19.85 | $42.13 | 0 |
| 2022-05-25 | $19.85 | $42.13 | 800 |
| 2022-05-24 | $20.16 | $42.79 | 300 |
| 2022-05-23 | $20.15 | $42.77 | 0 |
| 2022-05-20 | $20.15 | $42.77 | 0 |
| 2022-05-19 | $20.15 | $42.77 | 0 |
| 2022-05-18 | $20.15 | $42.77 | 0 |
| 2022-05-17 | $20.15 | $42.77 | 900 |
| 2022-05-16 | $20.50 | $43.51 | 700 |
| 2022-05-13 | $21.10 | $44.78 | 0 |
| 2022-05-12 | $21.10 | $44.78 | 2,800 |
| 2022-05-11 | $21.26 | $44.76 | 0 |
| 2022-05-10 | $21.26 | $44.76 | 1,000 |
| 2022-05-09 | $20.60 | $43.37 | 2,400 |
| 2022-05-06 | $20.75 | $43.69 | 700 |
| 2022-05-05 | $21.00 | $44.21 | 0 |
| 2022-05-04 | $21.00 | $44.21 | 2,200 |
| 2022-05-03 | $21.10 | $44.42 | 4,200 |
| 2022-05-02 | $21.50 | $45.27 | 900 |
| 2022-04-29 | $21.50 | $45.27 | 0 |
| 2022-04-28 | $21.50 | $45.27 | 100 |
| 2022-04-27 | $21.50 | $45.27 | 2,400 |
| 2022-04-26 | $21.60 | $45.48 | 1,200 |
| 2022-04-25 | $21.60 | $45.48 | 200 |
| 2022-04-22 | $21.60 | $45.48 | 300 |
| 2022-04-21 | $22.00 | $46.32 | 1,200 |
| 2022-04-20 | $22.00 | $46.32 | 100 |
| 2022-04-19 | $22.40 | $47.16 | 700 |
| 2022-04-18 | $21.63 | $45.54 | 200 |
| 2022-04-14 | $21.75 | $45.79 | 700 |
| 2022-04-13 | $21.61 | $45.50 | 0 |
| 2022-04-12 | $21.61 | $45.50 | 400 |
| 2022-04-11 | $21.78 | $45.86 | 0 |
| 2022-04-08 | $21.78 | $45.86 | 100 |
| 2022-04-07 | $21.61 | $45.50 | 1,100 |
| 2022-04-06 | $21.61 | $45.50 | 600 |
| 2022-04-05 | $21.18 | $44.59 | 0 |
| 2022-04-04 | $21.18 | $44.59 | 0 |
| 2022-04-01 | $21.18 | $44.59 | 1,300 |
| 2022-03-31 | $22.00 | $46.32 | 200 |
| 2022-03-30 | $22.00 | $46.32 | 0 |
| 2022-03-29 | $22.00 | $46.32 | 0 |
| 2022-03-28 | $22.00 | $46.32 | 0 |
| 2022-03-25 | $22.00 | $46.32 | 100 |
| 2022-03-24 | $21.50 | $45.27 | 0 |
| 2022-03-23 | $21.50 | $45.27 | 900 |
| 2022-03-22 | $22.20 | $46.74 | 200 |
| 2022-03-21 | $22.37 | $47.10 | 0 |
| 2022-03-18 | $22.37 | $47.10 | 0 |
| 2022-03-17 | $22.37 | $47.10 | 400 |
| 2022-03-16 | $22.40 | $47.16 | 0 |
| 2022-03-15 | $22.40 | $47.16 | 0 |
| 2022-03-14 | $22.40 | $47.16 | 500 |
| 2022-03-11 | $22.25 | $46.85 | 0 |
| 2022-03-10 | $22.25 | $46.85 | 0 |
| 2022-03-09 | $22.25 | $46.85 | 700 |
| 2022-03-08 | $22.25 | $46.85 | 100 |
| 2022-03-07 | $22.00 | $46.32 | 0 |
| 2022-03-04 | $22.00 | $46.32 | 0 |
| 2022-03-03 | $22.00 | $46.32 | 0 |
| 2022-03-02 | $22.00 | $46.32 | 0 |
| 2022-03-01 | $22.00 | $46.32 | 200 |
| 2022-02-28 | $22.40 | $47.16 | 0 |
| 2022-02-25 | $22.40 | $47.16 | 0 |
| 2022-02-24 | $22.40 | $47.16 | 0 |
| 2022-02-23 | $22.40 | $47.16 | 0 |
| 2022-02-22 | $22.40 | $47.16 | 300 |
| 2022-02-18 | $22.25 | $46.85 | 0 |
| 2022-02-17 | $22.25 | $46.85 | 100 |
| 2022-02-16 | $22.20 | $46.74 | 400 |
| 2022-02-15 | $22.15 | $46.64 | 400 |
| 2022-02-14 | $22.00 | $46.32 | 100 |
| 2022-02-11 | $22.25 | $46.49 | 200 |
| 2022-02-10 | $22.25 | $46.49 | 0 |
| 2022-02-09 | $22.25 | $46.49 | 900 |
| 2022-02-08 | $22.00 | $45.97 | 200 |
| 2022-02-07 | $21.57 | $45.07 | 300 |
| 2022-02-04 | $22.06 | $46.09 | 0 |
| 2022-02-03 | $22.06 | $46.09 | 100 |
| 2022-02-02 | $21.57 | $45.07 | 0 |
| 2022-02-01 | $21.57 | $45.07 | 700 |
| 2022-01-31 | $21.83 | $45.61 | 0 |
| 2022-01-28 | $21.83 | $45.61 | 200 |
| 2022-01-27 | $21.83 | $45.61 | 1,700 |
| 2022-01-26 | $22.00 | $45.97 | 0 |
| 2022-01-25 | $22.00 | $45.97 | 0 |
| 2022-01-24 | $22.00 | $45.97 | 0 |
| 2022-01-21 | $22.00 | $45.97 | 500 |
| 2022-01-20 | $21.85 | $45.65 | 0 |
| 2022-01-19 | $21.85 | $45.65 | 200 |
| 2022-01-18 | $21.85 | $45.65 | 0 |
| 2022-01-14 | $21.85 | $45.65 | 1,400 |
| 2022-01-13 | $21.82 | $45.59 | 1,600 |
| 2022-01-12 | $21.75 | $45.44 | 0 |
| 2022-01-11 | $21.75 | $45.44 | 500 |
| 2022-01-10 | $21.75 | $45.44 | 1,800 |
| 2022-01-07 | $21.50 | $44.92 | 800 |
| 2022-01-06 | $21.16 | $44.21 | 1,700 |
| 2022-01-05 | $21.27 | $44.44 | 0 |
| 2022-01-04 | $21.27 | $44.44 | 300 |
| 2022-01-03 | $21.15 | $44.19 | 1,300 |