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
- 1994-06-10 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 | $15.00 | $80.95 | 0 |
| 2022-12-29 | $15.00 | $80.95 | 400 |
| 2022-12-28 | $15.00 | $80.95 | 0 |
| 2022-12-27 | $15.00 | $80.95 | 1,700 |
| 2022-12-23 | $15.00 | $80.95 | 1,900 |
| 2022-12-22 | $15.01 | $81.00 | 200 |
| 2022-12-21 | $15.38 | $83.00 | 4,500 |
| 2022-12-20 | $16.00 | $86.35 | 400 |
| 2022-12-19 | $16.01 | $86.40 | 500 |
| 2022-12-16 | $16.02 | $86.45 | 1,100 |
| 2022-12-15 | $16.75 | $90.39 | 100 |
| 2022-12-14 | $16.75 | $90.39 | 500 |
| 2022-12-13 | $16.85 | $90.93 | 700 |
| 2022-12-12 | $16.00 | $86.35 | 900 |
| 2022-12-09 | $16.10 | $86.89 | 300 |
| 2022-12-08 | $16.47 | $88.88 | 1,000 |
| 2022-12-07 | $16.47 | $88.88 | 0 |
| 2022-12-06 | $16.47 | $88.88 | 300 |
| 2022-12-05 | $16.50 | $89.05 | 300 |
| 2022-12-02 | $16.50 | $89.05 | 1,100 |
| 2022-12-01 | $16.00 | $86.35 | 3,300 |
| 2022-11-30 | $17.46 | $94.23 | 600 |
| 2022-11-29 | $18.11 | $89.64 | 12,100 |
| 2022-11-28 | $18.50 | $91.57 | 14,400 |
| 2022-11-25 | $19.20 | $95.03 | 400 |
| 2022-11-23 | $19.96 | $98.80 | 200 |
| 2022-11-22 | $16.50 | $81.67 | 2,800 |
| 2022-11-21 | $18.00 | $89.09 | 1,000 |
| 2022-11-18 | $17.19 | $85.09 | 100 |
| 2022-11-17 | $17.19 | $85.09 | 1,900 |
| 2022-11-16 | $17.10 | $84.64 | 900 |
| 2022-11-15 | $17.19 | $85.09 | 3,100 |
| 2022-11-14 | $17.20 | $85.13 | 500 |
| 2022-11-11 | $17.49 | $86.57 | 200 |
| 2022-11-10 | $17.49 | $86.57 | 200 |
| 2022-11-09 | $17.00 | $84.14 | 1,100 |
| 2022-11-08 | $16.73 | $82.81 | 4,100 |
| 2022-11-07 | $17.10 | $84.64 | 900 |
| 2022-11-04 | $17.60 | $87.11 | 200 |
| 2022-11-03 | $17.70 | $87.61 | 500 |
| 2022-11-02 | $17.00 | $84.14 | 100 |
| 2022-11-01 | $17.00 | $84.14 | 600 |
| 2022-10-31 | $16.90 | $83.65 | 1,900 |
| 2022-10-28 | $16.50 | $81.67 | 700 |
| 2022-10-27 | $16.50 | $81.67 | 0 |
| 2022-10-26 | $16.50 | $81.67 | 500 |
| 2022-10-25 | $16.22 | $80.28 | 2,800 |
| 2022-10-24 | $16.90 | $83.65 | 0 |
| 2022-10-21 | $16.90 | $83.65 | 0 |
| 2022-10-20 | $16.90 | $83.65 | 600 |
| 2022-10-19 | $16.50 | $81.67 | 300 |
| 2022-10-18 | $16.50 | $81.67 | 0 |
| 2022-10-17 | $16.50 | $81.67 | 300 |
| 2022-10-14 | $16.20 | $80.19 | 300 |
| 2022-10-13 | $16.96 | $83.95 | 100 |
| 2022-10-12 | $16.50 | $81.67 | 200 |
| 2022-10-11 | $16.60 | $82.16 | 300 |
| 2022-10-10 | $16.77 | $83.01 | 1,800 |
| 2022-10-07 | $16.45 | $81.42 | 200 |
| 2022-10-06 | $16.95 | $83.90 | 1,100 |
| 2022-10-05 | $16.50 | $81.67 | 0 |
| 2022-10-04 | $16.50 | $81.67 | 400 |
| 2022-10-03 | $16.50 | $81.67 | 0 |
| 2022-09-30 | $16.50 | $81.67 | 0 |
| 2022-09-29 | $16.50 | $81.67 | 0 |
| 2022-09-28 | $16.50 | $81.67 | 400 |
| 2022-09-27 | $16.10 | $79.69 | 300 |
| 2022-09-26 | $16.01 | $79.24 | 3,600 |
| 2022-09-23 | $16.06 | $79.49 | 3,700 |
| 2022-09-22 | $17.00 | $84.14 | 400 |
| 2022-09-21 | $17.12 | $84.74 | 12,000 |
| 2022-09-20 | $17.75 | $87.86 | 300 |
| 2022-09-19 | $17.77 | $87.96 | 300 |
| 2022-09-16 | $18.00 | $89.09 | 200 |
| 2022-09-15 | $18.00 | $89.09 | 7,800 |
| 2022-09-14 | $18.40 | $91.07 | 500 |
| 2022-09-13 | $18.40 | $91.07 | 0 |
| 2022-09-12 | $18.40 | $91.07 | 1,500 |
| 2022-09-09 | $18.50 | $91.57 | 1,300 |
| 2022-09-08 | $18.65 | $92.31 | 0 |
| 2022-09-07 | $18.65 | $92.31 | 0 |
| 2022-09-06 | $18.65 | $92.31 | 0 |
| 2022-09-02 | $18.65 | $92.31 | 300 |
| 2022-09-01 | $18.73 | $92.71 | 0 |
| 2022-08-31 | $18.73 | $92.71 | 700 |
| 2022-08-30 | $26.25 | $92.81 | 6,600 |
| 2022-08-29 | $26.00 | $91.92 | 1,800 |
| 2022-08-26 | $26.19 | $92.59 | 100 |
| 2022-08-25 | $26.19 | $92.59 | 300 |
| 2022-08-24 | $26.19 | $92.59 | 2,300 |
| 2022-08-23 | $26.19 | $92.59 | 500 |
| 2022-08-22 | $26.00 | $91.92 | 0 |
| 2022-08-19 | $26.00 | $91.92 | 400 |
| 2022-08-18 | $26.00 | $91.92 | 2,500 |
| 2022-08-17 | $25.90 | $91.57 | 1,000 |
| 2022-08-16 | $25.86 | $91.43 | 3,100 |
| 2022-08-15 | $26.19 | $92.59 | 4,100 |
| 2022-08-12 | $26.25 | $92.81 | 900 |
| 2022-08-11 | $25.77 | $91.11 | 2,600 |
| 2022-08-10 | $26.23 | $92.74 | 700 |
| 2022-08-09 | $26.25 | $92.81 | 3,100 |
| 2022-08-08 | $26.25 | $92.81 | 1,800 |
| 2022-08-05 | $25.48 | $90.08 | 18,100 |
| 2022-08-04 | $25.07 | $88.63 | 3,400 |
| 2022-08-03 | $24.55 | $86.80 | 0 |
| 2022-08-02 | $24.55 | $86.80 | 500 |
| 2022-08-01 | $24.50 | $86.62 | 0 |
| 2022-07-29 | $24.50 | $86.62 | 1,100 |
| 2022-07-28 | $24.50 | $86.62 | 500 |
| 2022-07-27 | $24.40 | $86.27 | 0 |
| 2022-07-26 | $24.40 | $86.27 | 0 |
| 2022-07-25 | $24.40 | $86.27 | 2,000 |
| 2022-07-22 | $24.50 | $86.62 | 0 |
| 2022-07-21 | $24.50 | $86.62 | 1,000 |
| 2022-07-20 | $24.50 | $86.62 | 100 |
| 2022-07-19 | $24.50 | $86.62 | 400 |
| 2022-07-18 | $24.00 | $84.85 | 1,600 |
| 2022-07-15 | $23.25 | $82.20 | 0 |
| 2022-07-14 | $23.25 | $82.20 | 0 |
| 2022-07-13 | $23.25 | $82.20 | 500 |
| 2022-07-12 | $24.00 | $84.85 | 0 |
| 2022-07-11 | $24.00 | $84.85 | 0 |
| 2022-07-08 | $24.00 | $84.85 | 0 |
| 2022-07-07 | $24.00 | $84.85 | 0 |
| 2022-07-06 | $24.00 | $84.85 | 0 |
| 2022-07-05 | $24.00 | $84.85 | 0 |
| 2022-07-01 | $24.00 | $84.85 | 0 |
| 2022-06-30 | $24.00 | $84.85 | 0 |
| 2022-06-29 | $24.00 | $84.85 | 0 |
| 2022-06-28 | $24.00 | $84.85 | 0 |
| 2022-06-27 | $24.00 | $84.85 | 0 |
| 2022-06-24 | $24.00 | $84.85 | 300 |
| 2022-06-23 | $23.50 | $83.08 | 0 |
| 2022-06-22 | $23.50 | $83.08 | 0 |
| 2022-06-21 | $23.50 | $83.08 | 1,600 |
| 2022-06-17 | $23.97 | $84.75 | 0 |
| 2022-06-16 | $23.97 | $84.75 | 1,000 |
| 2022-06-15 | $24.00 | $84.85 | 500 |
| 2022-06-14 | $24.00 | $84.85 | 0 |
| 2022-06-13 | $24.00 | $84.85 | 0 |
| 2022-06-10 | $24.00 | $84.85 | 0 |
| 2022-06-09 | $24.00 | $84.85 | 600 |
| 2022-06-08 | $24.00 | $84.85 | 0 |
| 2022-06-07 | $24.00 | $84.85 | 0 |
| 2022-06-06 | $24.00 | $84.85 | 0 |
| 2022-06-03 | $24.00 | $84.85 | 0 |
| 2022-06-02 | $24.00 | $84.85 | 0 |
| 2022-06-01 | $24.00 | $84.85 | 0 |
| 2022-05-31 | $24.00 | $84.85 | 400 |
| 2022-05-27 | $24.00 | $84.50 | 0 |
| 2022-05-26 | $24.00 | $84.50 | 0 |
| 2022-05-25 | $24.00 | $84.50 | 0 |
| 2022-05-24 | $24.00 | $84.50 | 0 |
| 2022-05-23 | $24.00 | $84.50 | 0 |
| 2022-05-20 | $24.00 | $84.50 | 2,100 |
| 2022-05-19 | $24.00 | $84.50 | 2,000 |
| 2022-05-18 | $24.13 | $84.96 | 3,100 |
| 2022-05-17 | $24.00 | $84.50 | 3,200 |
| 2022-05-16 | $24.00 | $84.50 | 600 |
| 2022-05-13 | $24.50 | $86.26 | 0 |
| 2022-05-12 | $24.50 | $86.26 | 0 |
| 2022-05-11 | $24.50 | $86.26 | 0 |
| 2022-05-10 | $24.50 | $86.26 | 0 |
| 2022-05-09 | $24.50 | $86.26 | 6,200 |
| 2022-05-06 | $24.75 | $87.14 | 0 |
| 2022-05-05 | $24.75 | $87.14 | 0 |
| 2022-05-04 | $24.75 | $87.14 | 0 |
| 2022-05-03 | $24.75 | $87.14 | 0 |
| 2022-05-02 | $24.75 | $87.14 | 0 |
| 2022-04-29 | $24.75 | $87.14 | 0 |
| 2022-04-28 | $24.75 | $87.14 | 500 |
| 2022-04-27 | $24.63 | $86.72 | 2,700 |
| 2022-04-26 | $24.06 | $84.71 | 0 |
| 2022-04-25 | $24.06 | $84.71 | 1,800 |
| 2022-04-22 | $25.00 | $88.02 | 0 |
| 2022-04-21 | $25.00 | $88.02 | 0 |
| 2022-04-20 | $25.00 | $88.02 | 0 |
| 2022-04-19 | $25.00 | $88.02 | 800 |
| 2022-04-18 | $24.50 | $86.26 | 300 |
| 2022-04-14 | $24.48 | $86.19 | 0 |
| 2022-04-13 | $24.48 | $86.19 | 0 |
| 2022-04-12 | $24.48 | $86.19 | 0 |
| 2022-04-11 | $24.48 | $86.19 | 200 |
| 2022-04-08 | $24.51 | $86.29 | 0 |
| 2022-04-07 | $24.51 | $86.29 | 10,200 |
| 2022-04-06 | $25.00 | $88.02 | 0 |
| 2022-04-05 | $25.00 | $88.02 | 200 |
| 2022-04-04 | $24.28 | $85.48 | 200 |
| 2022-04-01 | $25.00 | $88.02 | 1,700 |
| 2022-03-31 | $24.23 | $85.31 | 0 |
| 2022-03-30 | $24.23 | $85.31 | 0 |
| 2022-03-29 | $24.23 | $85.31 | 0 |
| 2022-03-28 | $24.23 | $85.31 | 0 |
| 2022-03-25 | $24.23 | $85.31 | 0 |
| 2022-03-24 | $24.23 | $85.31 | 200 |
| 2022-03-23 | $25.75 | $90.66 | 200 |
| 2022-03-22 | $24.31 | $85.59 | 0 |
| 2022-03-21 | $24.31 | $85.59 | 1,900 |
| 2022-03-18 | $25.00 | $88.02 | 1,500 |
| 2022-03-17 | $25.00 | $88.02 | 1,600 |
| 2022-03-16 | $24.75 | $87.14 | 2,900 |
| 2022-03-15 | $24.62 | $86.68 | 2,000 |
| 2022-03-14 | $24.62 | $86.68 | 2,500 |
| 2022-03-11 | $24.55 | $86.43 | 3,000 |
| 2022-03-10 | $24.25 | $85.38 | 800 |
| 2022-03-09 | $24.25 | $85.38 | 0 |
| 2022-03-08 | $24.25 | $85.38 | 0 |
| 2022-03-07 | $24.25 | $85.38 | 1,600 |
| 2022-03-04 | $24.55 | $86.43 | 1,000 |
| 2022-03-03 | $24.05 | $84.67 | 2,900 |
| 2022-03-02 | $24.49 | $86.22 | 5,600 |
| 2022-03-01 | $25.00 | $88.02 | 0 |
| 2022-02-28 | $25.00 | $88.02 | 400 |
| 2022-02-25 | $24.04 | $84.29 | 500 |
| 2022-02-24 | $24.00 | $84.15 | 1,400 |
| 2022-02-23 | $24.94 | $87.44 | 0 |
| 2022-02-22 | $24.94 | $87.44 | 0 |
| 2022-02-18 | $24.94 | $87.44 | 0 |
| 2022-02-17 | $24.94 | $87.44 | 0 |
| 2022-02-16 | $24.94 | $87.44 | 0 |
| 2022-02-15 | $24.94 | $87.44 | 0 |
| 2022-02-14 | $24.94 | $87.44 | 0 |
| 2022-02-11 | $24.94 | $87.44 | 0 |
| 2022-02-10 | $24.94 | $87.44 | 600 |
| 2022-02-09 | $24.32 | $85.27 | 1,600 |
| 2022-02-08 | $24.80 | $86.95 | 1,400 |
| 2022-02-07 | $25.00 | $87.65 | 1,200 |
| 2022-02-04 | $24.72 | $86.67 | 0 |
| 2022-02-03 | $24.72 | $86.67 | 0 |
| 2022-02-02 | $24.72 | $86.67 | 400 |
| 2022-02-01 | $25.00 | $87.65 | 200 |
| 2022-01-31 | $23.87 | $83.69 | 1,600 |
| 2022-01-28 | $25.00 | $87.65 | 300 |
| 2022-01-27 | $24.50 | $85.90 | 1,500 |
| 2022-01-26 | $25.00 | $87.65 | 900 |
| 2022-01-25 | $24.50 | $85.90 | 0 |
| 2022-01-24 | $24.50 | $85.90 | 0 |
| 2022-01-21 | $24.50 | $85.90 | 700 |
| 2022-01-20 | $24.50 | $85.90 | 2,300 |
| 2022-01-19 | $24.53 | $86.01 | 400 |
| 2022-01-18 | $25.22 | $88.42 | 1,000 |
| 2022-01-14 | $25.22 | $88.42 | 1,400 |
| 2022-01-13 | $24.50 | $85.90 | 1,000 |
| 2022-01-12 | $25.20 | $88.35 | 4,700 |
| 2022-01-11 | $24.99 | $87.62 | 1,300 |
| 2022-01-10 | $25.21 | $88.39 | 2,600 |
| 2022-01-07 | $25.20 | $88.35 | 8,000 |
| 2022-01-06 | $24.75 | $86.78 | 800 |
| 2022-01-05 | $24.30 | $85.20 | 200 |
| 2022-01-04 | $24.30 | $85.20 | 500 |
| 2022-01-03 | $24.45 | $85.72 | 3,700 |