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
- 2009-10-07 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 | $16.69 | $16.69 | 0 |
| 2022-12-29 | $16.69 | $16.69 | 0 |
| 2022-12-28 | $16.69 | $16.69 | 0 |
| 2022-12-27 | $16.69 | $16.69 | 0 |
| 2022-12-23 | $16.69 | $16.69 | 0 |
| 2022-12-22 | $16.69 | $16.69 | 0 |
| 2022-12-21 | $16.69 | $16.69 | 0 |
| 2022-12-20 | $16.69 | $16.69 | 0 |
| 2022-12-19 | $16.69 | $16.69 | 0 |
| 2022-12-16 | $16.69 | $16.69 | 0 |
| 2022-12-15 | $16.69 | $16.69 | 0 |
| 2022-12-14 | $16.69 | $16.69 | 0 |
| 2022-12-13 | $16.69 | $16.69 | 0 |
| 2022-12-12 | $16.69 | $16.69 | 0 |
| 2022-12-09 | $16.69 | $16.69 | 0 |
| 2022-12-08 | $16.69 | $16.69 | 0 |
| 2022-12-07 | $16.69 | $16.69 | 0 |
| 2022-12-06 | $16.69 | $16.69 | 0 |
| 2022-12-05 | $16.69 | $16.69 | 0 |
| 2022-12-02 | $16.69 | $16.69 | 0 |
| 2022-12-01 | $16.69 | $16.69 | 0 |
| 2022-11-30 | $16.69 | $16.69 | 0 |
| 2022-11-29 | $16.69 | $16.69 | 0 |
| 2022-11-28 | $16.69 | $16.69 | 0 |
| 2022-11-25 | $16.69 | $16.69 | 0 |
| 2022-11-23 | $16.69 | $16.69 | 0 |
| 2022-11-22 | $16.69 | $16.69 | 0 |
| 2022-11-21 | $16.69 | $16.69 | 56,441 |
| 2022-11-18 | $17.11 | $17.11 | 100,000 |
| 2022-11-17 | $17.21 | $17.21 | 0 |
| 2022-11-16 | $17.21 | $17.21 | 0 |
| 2022-11-15 | $17.21 | $17.21 | 0 |
| 2022-11-14 | $17.21 | $17.21 | 0 |
| 2022-11-11 | $17.21 | $17.21 | 0 |
| 2022-11-10 | $17.21 | $17.21 | 0 |
| 2022-11-09 | $17.21 | $17.21 | 0 |
| 2022-11-08 | $17.21 | $17.21 | 0 |
| 2022-11-07 | $17.21 | $17.21 | 0 |
| 2022-11-04 | $17.21 | $17.21 | 0 |
| 2022-11-03 | $17.21 | $17.21 | 0 |
| 2022-11-02 | $17.21 | $17.21 | 0 |
| 2022-11-01 | $17.21 | $17.21 | 0 |
| 2022-10-31 | $17.21 | $17.21 | 0 |
| 2022-10-28 | $17.21 | $17.21 | 0 |
| 2022-10-27 | $17.21 | $17.21 | 0 |
| 2022-10-26 | $17.21 | $17.21 | 0 |
| 2022-10-25 | $17.21 | $17.21 | 0 |
| 2022-10-24 | $17.21 | $17.21 | 0 |
| 2022-10-21 | $17.21 | $17.21 | 0 |
| 2022-10-20 | $17.21 | $17.21 | 0 |
| 2022-10-19 | $17.21 | $17.21 | 0 |
| 2022-10-18 | $17.21 | $17.21 | 0 |
| 2022-10-17 | $17.21 | $17.21 | 0 |
| 2022-10-14 | $17.21 | $17.21 | 0 |
| 2022-10-13 | $17.21 | $17.21 | 0 |
| 2022-10-12 | $17.21 | $17.21 | 0 |
| 2022-10-11 | $17.21 | $17.21 | 0 |
| 2022-10-10 | $17.21 | $17.21 | 0 |
| 2022-10-07 | $17.21 | $17.21 | 0 |
| 2022-10-06 | $17.21 | $17.21 | 0 |
| 2022-10-05 | $17.21 | $17.21 | 0 |
| 2022-10-04 | $17.21 | $17.21 | 0 |
| 2022-10-03 | $17.21 | $17.21 | 0 |
| 2022-09-30 | $17.21 | $17.21 | 0 |
| 2022-09-29 | $17.21 | $17.21 | 0 |
| 2022-09-28 | $17.21 | $17.21 | 0 |
| 2022-09-27 | $17.21 | $17.21 | 0 |
| 2022-09-26 | $17.21 | $17.21 | 0 |
| 2022-09-23 | $17.21 | $17.21 | 0 |
| 2022-09-22 | $17.21 | $17.21 | 270 |
| 2022-09-21 | $20.08 | $20.08 | 0 |
| 2022-09-20 | $20.08 | $20.08 | 0 |
| 2022-09-19 | $20.08 | $20.08 | 0 |
| 2022-09-16 | $20.08 | $20.08 | 200 |
| 2022-09-15 | $28.40 | $28.40 | 0 |
| 2022-09-14 | $28.40 | $28.40 | 0 |
| 2022-09-13 | $28.40 | $28.40 | 0 |
| 2022-09-12 | $28.40 | $28.40 | 0 |
| 2022-09-09 | $28.40 | $28.40 | 0 |
| 2022-09-08 | $28.40 | $28.40 | 0 |
| 2022-09-07 | $28.40 | $28.40 | 0 |
| 2022-09-06 | $28.40 | $28.40 | 0 |
| 2022-09-02 | $28.40 | $28.40 | 0 |
| 2022-09-01 | $28.40 | $28.40 | 0 |
| 2022-08-31 | $28.40 | $28.40 | 0 |
| 2022-08-30 | $28.40 | $28.40 | 0 |
| 2022-08-29 | $28.40 | $28.40 | 0 |
| 2022-08-26 | $28.40 | $28.40 | 0 |
| 2022-08-25 | $28.40 | $28.40 | 0 |
| 2022-08-24 | $28.40 | $28.40 | 0 |
| 2022-08-23 | $28.40 | $28.40 | 0 |
| 2022-08-22 | $28.40 | $28.40 | 0 |
| 2022-08-19 | $28.40 | $28.40 | 0 |
| 2022-08-18 | $28.40 | $28.40 | 0 |
| 2022-08-17 | $28.40 | $28.40 | 0 |
| 2022-08-16 | $28.40 | $28.40 | 0 |
| 2022-08-15 | $28.40 | $28.40 | 0 |
| 2022-08-12 | $28.40 | $28.40 | 0 |
| 2022-08-11 | $28.40 | $28.40 | 0 |
| 2022-08-10 | $28.40 | $28.40 | 0 |
| 2022-08-09 | $28.40 | $28.40 | 0 |
| 2022-08-08 | $28.40 | $28.40 | 0 |
| 2022-08-05 | $28.40 | $28.40 | 0 |
| 2022-08-04 | $28.40 | $28.40 | 0 |
| 2022-08-03 | $28.40 | $28.40 | 130 |
| 2022-08-02 | $24.37 | $24.37 | 0 |
| 2022-08-01 | $24.37 | $24.37 | 0 |
| 2022-07-29 | $24.37 | $24.37 | 0 |
| 2022-07-28 | $24.37 | $24.37 | 0 |
| 2022-07-27 | $24.37 | $24.37 | 0 |
| 2022-07-26 | $24.37 | $24.37 | 0 |
| 2022-07-25 | $24.37 | $24.37 | 0 |
| 2022-07-22 | $24.37 | $24.37 | 0 |
| 2022-07-21 | $24.37 | $24.37 | 0 |
| 2022-07-20 | $24.37 | $24.37 | 0 |
| 2022-07-19 | $24.37 | $24.37 | 0 |
| 2022-07-18 | $24.37 | $24.37 | 0 |
| 2022-07-15 | $24.37 | $24.37 | 0 |
| 2022-07-14 | $24.37 | $24.37 | 0 |
| 2022-07-13 | $24.37 | $24.37 | 0 |
| 2022-07-12 | $24.37 | $24.37 | 0 |
| 2022-07-11 | $24.37 | $24.37 | 0 |
| 2022-07-08 | $24.37 | $24.37 | 0 |
| 2022-07-07 | $24.37 | $24.37 | 0 |
| 2022-07-06 | $24.37 | $24.37 | 0 |
| 2022-07-05 | $24.37 | $24.37 | 0 |
| 2022-07-01 | $24.37 | $24.37 | 0 |
| 2022-06-30 | $24.37 | $24.37 | 0 |
| 2022-06-29 | $24.37 | $24.37 | 0 |
| 2022-06-28 | $24.37 | $24.37 | 0 |
| 2022-06-27 | $24.37 | $24.37 | 0 |
| 2022-06-24 | $24.37 | $24.37 | 0 |
| 2022-06-23 | $24.37 | $24.37 | 0 |
| 2022-06-22 | $24.37 | $24.37 | 0 |
| 2022-06-21 | $24.37 | $24.37 | 100 |
| 2022-06-17 | $27.09 | $27.09 | 0 |
| 2022-06-16 | $27.09 | $27.09 | 0 |
| 2022-06-15 | $27.09 | $27.09 | 0 |
| 2022-06-14 | $27.09 | $27.09 | 0 |
| 2022-06-13 | $27.09 | $27.09 | 0 |
| 2022-06-10 | $27.09 | $27.09 | 0 |
| 2022-06-09 | $27.09 | $27.09 | 0 |
| 2022-06-08 | $27.09 | $27.09 | 0 |
| 2022-06-07 | $27.09 | $27.09 | 0 |
| 2022-06-06 | $27.09 | $27.09 | 0 |
| 2022-06-03 | $27.09 | $27.09 | 0 |
| 2022-06-02 | $27.09 | $27.09 | 0 |
| 2022-06-01 | $27.09 | $27.09 | 0 |
| 2022-05-31 | $27.09 | $27.09 | 0 |
| 2022-05-27 | $27.09 | $27.09 | 0 |
| 2022-05-26 | $27.09 | $27.09 | 100 |
| 2022-05-25 | $26.24 | $26.24 | 0 |
| 2022-05-24 | $26.24 | $26.24 | 0 |
| 2022-05-23 | $26.24 | $26.24 | 675 |
| 2022-05-20 | $26.58 | $26.58 | 106 |
| 2022-05-19 | $26.00 | $26.00 | 0 |
| 2022-05-18 | $26.00 | $26.00 | 0 |
| 2022-05-17 | $26.00 | $26.00 | 1,200 |
| 2022-05-16 | $24.61 | $24.61 | 0 |
| 2022-05-13 | $24.61 | $24.61 | 0 |
| 2022-05-12 | $24.61 | $24.61 | 0 |
| 2022-05-11 | $24.61 | $24.61 | 0 |
| 2022-05-10 | $24.61 | $24.61 | 1,359 |
| 2022-05-09 | $26.17 | $26.17 | 0 |
| 2022-05-06 | $26.17 | $26.17 | 0 |
| 2022-05-05 | $26.17 | $26.17 | 0 |
| 2022-05-04 | $26.17 | $26.17 | 0 |
| 2022-05-03 | $26.17 | $26.17 | 0 |
| 2022-05-02 | $26.17 | $26.17 | 0 |
| 2022-04-29 | $26.17 | $26.17 | 0 |
| 2022-04-28 | $26.17 | $26.17 | 0 |
| 2022-04-27 | $26.17 | $26.17 | 0 |
| 2022-04-26 | $26.17 | $26.17 | 0 |
| 2022-04-25 | $26.17 | $26.17 | 115,550 |
| 2022-04-22 | $27.26 | $27.26 | 0 |
| 2022-04-21 | $27.26 | $27.26 | 0 |
| 2022-04-20 | $27.26 | $27.26 | 0 |
| 2022-04-19 | $27.26 | $27.26 | 0 |
| 2022-04-18 | $27.26 | $27.26 | 0 |
| 2022-04-14 | $27.26 | $27.26 | 0 |
| 2022-04-13 | $27.26 | $27.26 | 0 |
| 2022-04-12 | $27.26 | $27.26 | 24,000 |
| 2022-04-11 | $29.50 | $29.50 | 0 |
| 2022-04-08 | $29.50 | $29.50 | 0 |
| 2022-04-07 | $29.50 | $29.50 | 0 |
| 2022-04-06 | $29.50 | $29.50 | 0 |
| 2022-04-05 | $29.50 | $29.50 | 0 |
| 2022-04-04 | $29.50 | $29.50 | 0 |
| 2022-04-01 | $29.50 | $29.50 | 0 |
| 2022-03-31 | $29.50 | $29.50 | 0 |
| 2022-03-30 | $29.50 | $29.50 | 0 |
| 2022-03-29 | $29.50 | $29.50 | 0 |
| 2022-03-28 | $29.50 | $29.50 | 100 |
| 2022-03-25 | $26.89 | $26.89 | 0 |
| 2022-03-24 | $26.89 | $26.89 | 0 |
| 2022-03-23 | $26.89 | $26.89 | 0 |
| 2022-03-22 | $26.89 | $26.89 | 0 |
| 2022-03-21 | $26.89 | $26.89 | 0 |
| 2022-03-18 | $26.89 | $26.89 | 0 |
| 2022-03-17 | $26.89 | $26.89 | 0 |
| 2022-03-16 | $26.89 | $26.89 | 0 |
| 2022-03-15 | $26.89 | $26.89 | 0 |
| 2022-03-14 | $26.89 | $26.89 | 0 |
| 2022-03-11 | $26.89 | $26.89 | 0 |
| 2022-03-10 | $26.89 | $26.89 | 0 |
| 2022-03-09 | $26.89 | $26.89 | 0 |
| 2022-03-08 | $26.89 | $26.89 | 0 |
| 2022-03-07 | $26.89 | $26.89 | 100 |
| 2022-03-04 | $27.75 | $27.75 | 4,222 |
| 2022-03-03 | $32.34 | $32.34 | 0 |
| 2022-03-02 | $32.34 | $32.34 | 0 |
| 2022-03-01 | $32.34 | $32.34 | 0 |
| 2022-02-28 | $32.34 | $32.34 | 0 |
| 2022-02-25 | $32.34 | $32.34 | 0 |
| 2022-02-24 | $32.34 | $32.34 | 0 |
| 2022-02-23 | $32.34 | $32.34 | 0 |
| 2022-02-22 | $32.34 | $32.34 | 0 |
| 2022-02-18 | $32.34 | $32.34 | 0 |
| 2022-02-17 | $32.34 | $32.34 | 0 |
| 2022-02-16 | $32.34 | $32.34 | 0 |
| 2022-02-15 | $32.34 | $32.34 | 0 |
| 2022-02-14 | $32.34 | $32.34 | 0 |
| 2022-02-11 | $32.34 | $32.34 | 0 |
| 2022-02-10 | $32.34 | $32.34 | 300 |
| 2022-02-09 | $34.96 | $34.96 | 0 |
| 2022-02-08 | $34.96 | $34.96 | 20,968 |
| 2022-02-07 | $39.92 | $39.92 | 0 |
| 2022-02-04 | $39.92 | $39.92 | 0 |
| 2022-02-03 | $39.92 | $39.92 | 0 |
| 2022-02-02 | $39.92 | $39.92 | 0 |
| 2022-02-01 | $39.92 | $39.92 | 0 |
| 2022-01-31 | $39.92 | $39.92 | 2,258 |
| 2022-01-28 | $39.33 | $39.33 | 0 |
| 2022-01-27 | $39.33 | $39.33 | 0 |
| 2022-01-26 | $39.33 | $39.33 | 13,500 |
| 2022-01-25 | $39.03 | $39.03 | 0 |
| 2022-01-24 | $39.03 | $39.03 | 441 |
| 2022-01-21 | $48.09 | $48.09 | 0 |
| 2022-01-20 | $48.09 | $48.09 | 0 |
| 2022-01-19 | $48.09 | $48.09 | 0 |
| 2022-01-18 | $48.09 | $48.09 | 0 |
| 2022-01-14 | $48.09 | $48.09 | 0 |
| 2022-01-13 | $48.09 | $48.09 | 0 |
| 2022-01-12 | $48.09 | $48.09 | 0 |
| 2022-01-11 | $48.09 | $48.09 | 0 |
| 2022-01-10 | $48.09 | $48.09 | 0 |
| 2022-01-07 | $48.09 | $48.09 | 0 |
| 2022-01-06 | $48.09 | $48.09 | 0 |
| 2022-01-05 | $48.09 | $48.09 | 0 |
| 2022-01-04 | $48.09 | $48.09 | 0 |
| 2022-01-03 | $48.09 | $48.09 | 0 |