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
- 1999-03-23 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 | $17.81 | $34.16 | 0 |
| 2022-12-29 | $17.81 | $34.16 | 0 |
| 2022-12-28 | $17.81 | $34.16 | 0 |
| 2022-12-27 | $17.81 | $34.16 | 0 |
| 2022-12-23 | $17.81 | $34.16 | 907 |
| 2022-12-22 | $16.87 | $32.36 | 0 |
| 2022-12-21 | $16.87 | $32.36 | 53 |
| 2022-12-20 | $17.06 | $32.72 | 53 |
| 2022-12-19 | $17.06 | $32.72 | 0 |
| 2022-12-16 | $17.06 | $32.72 | 587 |
| 2022-12-15 | $17.44 | $33.44 | 0 |
| 2022-12-14 | $17.44 | $33.44 | 0 |
| 2022-12-13 | $17.44 | $33.44 | 427 |
| 2022-12-12 | $17.53 | $33.62 | 0 |
| 2022-12-09 | $17.53 | $33.62 | 0 |
| 2022-12-08 | $17.53 | $33.62 | 160 |
| 2022-12-07 | $20.53 | $39.37 | 0 |
| 2022-12-06 | $20.53 | $39.37 | 160 |
| 2022-12-05 | $20.57 | $39.44 | 1,440 |
| 2022-12-02 | $17.44 | $33.44 | 0 |
| 2022-12-01 | $17.44 | $33.44 | 0 |
| 2022-11-30 | $17.44 | $33.44 | 0 |
| 2022-11-29 | $17.44 | $33.44 | 0 |
| 2022-11-28 | $17.44 | $33.44 | 0 |
| 2022-11-25 | $17.44 | $33.44 | 0 |
| 2022-11-23 | $17.44 | $33.44 | 0 |
| 2022-11-22 | $17.44 | $33.44 | 0 |
| 2022-11-21 | $17.44 | $33.44 | 53 |
| 2022-11-18 | $17.40 | $33.37 | 0 |
| 2022-11-17 | $17.40 | $33.37 | 587 |
| 2022-11-16 | $19.69 | $37.75 | 0 |
| 2022-11-15 | $19.69 | $37.75 | 0 |
| 2022-11-14 | $19.69 | $37.75 | 0 |
| 2022-11-11 | $19.69 | $37.75 | 0 |
| 2022-11-10 | $19.69 | $37.75 | 0 |
| 2022-11-09 | $19.69 | $37.75 | 0 |
| 2022-11-08 | $19.69 | $37.75 | 0 |
| 2022-11-07 | $19.69 | $37.75 | 0 |
| 2022-11-04 | $19.69 | $37.75 | 0 |
| 2022-11-03 | $19.69 | $37.75 | 0 |
| 2022-11-02 | $19.69 | $37.75 | 0 |
| 2022-11-01 | $19.69 | $37.75 | 747 |
| 2022-10-31 | $19.22 | $36.85 | 0 |
| 2022-10-28 | $19.22 | $36.85 | 320 |
| 2022-10-27 | $18.79 | $36.03 | 267 |
| 2022-10-26 | $18.79 | $36.03 | 1,067 |
| 2022-10-25 | $18.75 | $35.96 | 0 |
| 2022-10-24 | $18.75 | $35.96 | 0 |
| 2022-10-21 | $18.75 | $35.96 | 0 |
| 2022-10-20 | $18.75 | $35.96 | 0 |
| 2022-10-19 | $18.75 | $35.96 | 160 |
| 2022-10-18 | $18.75 | $35.96 | 267 |
| 2022-10-17 | $18.28 | $35.06 | 0 |
| 2022-10-14 | $18.28 | $35.06 | 267 |
| 2022-10-13 | $17.81 | $34.16 | 853 |
| 2022-10-12 | $17.62 | $33.80 | 0 |
| 2022-10-11 | $17.62 | $33.80 | 907 |
| 2022-10-10 | $17.34 | $33.26 | 0 |
| 2022-10-07 | $17.34 | $33.26 | 2,454 |
| 2022-10-06 | $15.65 | $30.02 | 0 |
| 2022-10-05 | $15.65 | $30.02 | 0 |
| 2022-10-04 | $15.65 | $30.02 | 0 |
| 2022-10-03 | $15.65 | $30.02 | 0 |
| 2022-09-30 | $15.65 | $30.02 | 0 |
| 2022-09-29 | $15.65 | $30.02 | 267 |
| 2022-09-28 | $16.87 | $32.36 | 53 |
| 2022-09-27 | $16.87 | $32.36 | 0 |
| 2022-09-26 | $16.87 | $32.36 | 1,227 |
| 2022-09-23 | $17.06 | $32.72 | 1,654 |
| 2022-09-22 | $16.87 | $32.36 | 267 |
| 2022-09-21 | $16.12 | $30.92 | 267 |
| 2022-09-20 | $16.78 | $32.18 | 533 |
| 2022-09-19 | $16.61 | $31.86 | 0 |
| 2022-09-16 | $16.61 | $31.86 | 533 |
| 2022-09-15 | $16.52 | $31.68 | 533 |
| 2022-09-14 | $16.40 | $31.46 | 533 |
| 2022-09-13 | $16.40 | $31.24 | 533 |
| 2022-09-12 | $16.03 | $30.53 | 480 |
| 2022-09-09 | $16.40 | $31.24 | 0 |
| 2022-09-08 | $16.40 | $31.24 | 587 |
| 2022-09-07 | $15.94 | $30.35 | 0 |
| 2022-09-06 | $15.94 | $30.35 | 107 |
| 2022-09-02 | $15.94 | $30.35 | 0 |
| 2022-09-01 | $15.94 | $30.35 | 480 |
| 2022-08-31 | $15.94 | $30.35 | 533 |
| 2022-08-30 | $15.77 | $30.03 | 0 |
| 2022-08-29 | $15.77 | $30.03 | 0 |
| 2022-08-26 | $15.77 | $30.03 | 0 |
| 2022-08-25 | $15.77 | $30.03 | 0 |
| 2022-08-24 | $15.77 | $30.03 | 0 |
| 2022-08-23 | $15.77 | $30.03 | 0 |
| 2022-08-22 | $15.77 | $30.03 | 640 |
| 2022-08-19 | $15.77 | $30.03 | 0 |
| 2022-08-18 | $15.77 | $30.03 | 0 |
| 2022-08-17 | $15.77 | $30.03 | 533 |
| 2022-08-16 | $15.45 | $29.42 | 0 |
| 2022-08-15 | $15.45 | $29.42 | 0 |
| 2022-08-12 | $15.45 | $29.42 | 267 |
| 2022-08-11 | $15.47 | $29.46 | 533 |
| 2022-08-10 | $15.47 | $29.46 | 800 |
| 2022-08-09 | $15.47 | $29.46 | 587 |
| 2022-08-08 | $14.57 | $27.75 | 0 |
| 2022-08-05 | $14.57 | $27.75 | 480 |
| 2022-08-04 | $14.57 | $27.75 | 0 |
| 2022-08-03 | $14.57 | $27.75 | 0 |
| 2022-08-02 | $14.57 | $27.75 | 0 |
| 2022-08-01 | $14.57 | $27.75 | 0 |
| 2022-07-29 | $14.57 | $27.75 | 0 |
| 2022-07-28 | $14.57 | $27.75 | 1,547 |
| 2022-07-27 | $14.53 | $27.67 | 1,600 |
| 2022-07-26 | $14.44 | $27.50 | 1,013 |
| 2022-07-25 | $14.98 | $28.53 | 853 |
| 2022-07-22 | $14.98 | $28.53 | 533 |
| 2022-07-21 | $14.98 | $28.53 | 0 |
| 2022-07-20 | $14.98 | $28.53 | 480 |
| 2022-07-19 | $15.00 | $28.57 | 0 |
| 2022-07-18 | $15.00 | $28.57 | 0 |
| 2022-07-15 | $15.00 | $28.57 | 0 |
| 2022-07-14 | $15.00 | $28.57 | 0 |
| 2022-07-13 | $15.00 | $28.57 | 0 |
| 2022-07-12 | $15.00 | $28.57 | 0 |
| 2022-07-11 | $15.00 | $28.57 | 0 |
| 2022-07-08 | $15.00 | $28.57 | 0 |
| 2022-07-07 | $15.00 | $28.57 | 0 |
| 2022-07-06 | $15.00 | $28.57 | 0 |
| 2022-07-05 | $15.00 | $28.57 | 0 |
| 2022-07-01 | $15.00 | $28.57 | 267 |
| 2022-06-30 | $15.00 | $28.57 | 0 |
| 2022-06-29 | $15.00 | $28.57 | 0 |
| 2022-06-28 | $15.00 | $28.57 | 0 |
| 2022-06-27 | $15.00 | $28.57 | 0 |
| 2022-06-24 | $15.00 | $28.57 | 0 |
| 2022-06-23 | $15.00 | $28.57 | 0 |
| 2022-06-22 | $15.00 | $28.57 | 0 |
| 2022-06-21 | $15.00 | $28.57 | 0 |
| 2022-06-17 | $15.00 | $28.57 | 0 |
| 2022-06-16 | $15.00 | $28.57 | 53 |
| 2022-06-15 | $15.00 | $28.57 | 0 |
| 2022-06-14 | $15.00 | $28.57 | 0 |
| 2022-06-13 | $15.00 | $28.57 | 0 |
| 2022-06-10 | $15.00 | $28.57 | 0 |
| 2022-06-09 | $15.00 | $28.57 | 0 |
| 2022-06-08 | $15.00 | $28.57 | 0 |
| 2022-06-07 | $15.00 | $28.57 | 0 |
| 2022-06-06 | $15.00 | $28.57 | 0 |
| 2022-06-03 | $15.00 | $28.57 | 533 |
| 2022-06-02 | $15.00 | $28.57 | 0 |
| 2022-06-01 | $15.00 | $28.57 | 907 |
| 2022-05-31 | $14.34 | $27.32 | 0 |
| 2022-05-27 | $14.34 | $27.32 | 0 |
| 2022-05-26 | $14.34 | $27.32 | 0 |
| 2022-05-25 | $14.34 | $27.32 | 53 |
| 2022-05-24 | $13.59 | $25.89 | 0 |
| 2022-05-23 | $13.59 | $25.89 | 0 |
| 2022-05-20 | $13.59 | $25.89 | 0 |
| 2022-05-19 | $13.59 | $25.89 | 2,134 |
| 2022-05-18 | $14.98 | $28.53 | 533 |
| 2022-05-17 | $14.98 | $28.53 | 800 |
| 2022-05-16 | $14.25 | $27.14 | 0 |
| 2022-05-13 | $14.25 | $27.14 | 0 |
| 2022-05-12 | $14.25 | $27.14 | 0 |
| 2022-05-11 | $14.25 | $27.14 | 53 |
| 2022-05-10 | $14.62 | $27.85 | 0 |
| 2022-05-09 | $14.62 | $27.85 | 267 |
| 2022-05-06 | $15.47 | $29.46 | 0 |
| 2022-05-05 | $15.47 | $29.46 | 0 |
| 2022-05-04 | $15.47 | $29.46 | 53 |
| 2022-05-03 | $14.53 | $27.67 | 0 |
| 2022-05-02 | $14.53 | $27.67 | 0 |
| 2022-04-29 | $14.53 | $27.67 | 800 |
| 2022-04-28 | $15.19 | $28.92 | 0 |
| 2022-04-27 | $15.19 | $28.92 | 1,814 |
| 2022-04-26 | $15.28 | $29.10 | 320 |
| 2022-04-25 | $15.56 | $29.64 | 160 |
| 2022-04-22 | $15.56 | $29.64 | 800 |
| 2022-04-21 | $15.84 | $30.17 | 533 |
| 2022-04-20 | $15.65 | $29.82 | 693 |
| 2022-04-19 | $15.94 | $30.35 | 0 |
| 2022-04-18 | $15.94 | $30.35 | 3,840 |
| 2022-04-14 | $16.87 | $32.14 | 1,494 |
| 2022-04-13 | $17.15 | $32.67 | 4,481 |
| 2022-04-12 | $18.37 | $34.99 | 0 |
| 2022-04-11 | $18.37 | $34.99 | 0 |
| 2022-04-08 | $18.37 | $34.99 | 0 |
| 2022-04-07 | $18.37 | $34.99 | 0 |
| 2022-04-06 | $18.37 | $34.99 | 0 |
| 2022-04-05 | $18.37 | $34.99 | 0 |
| 2022-04-04 | $18.37 | $34.99 | 267 |
| 2022-04-01 | $18.41 | $35.07 | 0 |
| 2022-03-31 | $18.41 | $35.07 | 0 |
| 2022-03-30 | $18.41 | $35.07 | 2,454 |
| 2022-03-29 | $20.15 | $38.39 | 53 |
| 2022-03-28 | $20.15 | $38.39 | 0 |
| 2022-03-25 | $20.15 | $38.39 | 0 |
| 2022-03-24 | $20.15 | $38.39 | 0 |
| 2022-03-23 | $20.15 | $38.39 | 0 |
| 2022-03-22 | $20.15 | $38.39 | 0 |
| 2022-03-21 | $20.15 | $38.39 | 107 |
| 2022-03-18 | $18.75 | $35.71 | 0 |
| 2022-03-17 | $18.75 | $35.71 | 587 |
| 2022-03-16 | $17.81 | $33.92 | 0 |
| 2022-03-15 | $17.81 | $33.92 | 213 |
| 2022-03-14 | $17.25 | $32.85 | 747 |
| 2022-03-11 | $18.84 | $35.53 | 0 |
| 2022-03-10 | $18.84 | $35.53 | 213 |
| 2022-03-09 | $18.75 | $35.35 | 0 |
| 2022-03-08 | $18.75 | $35.35 | 0 |
| 2022-03-07 | $18.75 | $35.35 | 427 |
| 2022-03-04 | $18.75 | $35.35 | 533 |
| 2022-03-03 | $18.75 | $35.35 | 373 |
| 2022-03-02 | $19.69 | $37.12 | 0 |
| 2022-03-01 | $19.69 | $37.12 | 0 |
| 2022-02-28 | $19.69 | $37.12 | 267 |
| 2022-02-25 | $18.75 | $35.35 | 53 |
| 2022-02-24 | $18.75 | $35.35 | 0 |
| 2022-02-23 | $18.75 | $35.35 | 0 |
| 2022-02-22 | $18.75 | $35.35 | 0 |
| 2022-02-18 | $18.75 | $35.35 | 0 |
| 2022-02-17 | $18.75 | $35.35 | 0 |
| 2022-02-16 | $18.75 | $35.35 | 0 |
| 2022-02-15 | $18.75 | $35.35 | 0 |
| 2022-02-14 | $18.75 | $35.35 | 0 |
| 2022-02-11 | $18.75 | $35.35 | 480 |
| 2022-02-10 | $17.45 | $32.91 | 0 |
| 2022-02-09 | $17.45 | $32.91 | 107 |
| 2022-02-08 | $18.75 | $35.35 | 1,227 |
| 2022-02-07 | $17.81 | $33.59 | 0 |
| 2022-02-04 | $17.81 | $33.59 | 0 |
| 2022-02-03 | $17.81 | $33.59 | 0 |
| 2022-02-02 | $17.81 | $33.59 | 0 |
| 2022-02-01 | $17.81 | $33.59 | 0 |
| 2022-01-31 | $17.81 | $33.59 | 0 |
| 2022-01-28 | $17.81 | $33.59 | 0 |
| 2022-01-27 | $17.81 | $33.59 | 107 |
| 2022-01-26 | $17.34 | $32.70 | 2,134 |
| 2022-01-25 | $17.55 | $33.09 | 0 |
| 2022-01-24 | $17.55 | $33.09 | 0 |
| 2022-01-21 | $17.55 | $33.09 | 0 |
| 2022-01-20 | $17.55 | $33.09 | 0 |
| 2022-01-19 | $17.55 | $33.09 | 0 |
| 2022-01-18 | $17.55 | $33.09 | 107 |
| 2022-01-14 | $19.22 | $36.24 | 0 |
| 2022-01-13 | $19.22 | $36.24 | 0 |
| 2022-01-12 | $19.22 | $36.24 | 0 |
| 2022-01-11 | $19.22 | $36.24 | 0 |
| 2022-01-10 | $19.22 | $36.24 | 1,654 |
| 2022-01-07 | $17.62 | $33.23 | 0 |
| 2022-01-06 | $17.62 | $33.23 | 587 |
| 2022-01-05 | $17.62 | $33.23 | 0 |
| 2022-01-04 | $17.62 | $33.23 | 53 |
| 2022-01-03 | $16.42 | $30.97 | 0 |