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
- 1999-03-17 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 | $42.37 | 800 |
| 2022-12-29 | $16.00 | $42.37 | 500 |
| 2022-12-28 | $15.35 | $40.65 | 1,300 |
| 2022-12-27 | $15.30 | $40.51 | 600 |
| 2022-12-23 | $16.00 | $42.37 | 2,800 |
| 2022-12-22 | $16.00 | $42.37 | 300 |
| 2022-12-21 | $15.50 | $41.04 | 0 |
| 2022-12-20 | $15.50 | $41.04 | 0 |
| 2022-12-19 | $15.50 | $41.04 | 0 |
| 2022-12-16 | $15.50 | $41.04 | 0 |
| 2022-12-15 | $15.50 | $41.04 | 1,500 |
| 2022-12-14 | $15.75 | $41.71 | 100 |
| 2022-12-13 | $15.30 | $40.51 | 1,200 |
| 2022-12-12 | $15.28 | $40.46 | 0 |
| 2022-12-09 | $15.28 | $40.46 | 800 |
| 2022-12-08 | $15.25 | $40.38 | 0 |
| 2022-12-07 | $15.25 | $40.38 | 1,400 |
| 2022-12-06 | $16.00 | $42.37 | 200 |
| 2022-12-05 | $16.50 | $43.69 | 13,200 |
| 2022-12-02 | $16.20 | $42.90 | 2,000 |
| 2022-12-01 | $16.25 | $43.03 | 5,500 |
| 2022-11-30 | $16.20 | $42.90 | 1,500 |
| 2022-11-29 | $16.15 | $42.76 | 300 |
| 2022-11-28 | $15.50 | $41.04 | 0 |
| 2022-11-25 | $15.50 | $41.04 | 0 |
| 2022-11-23 | $15.50 | $41.04 | 0 |
| 2022-11-22 | $15.50 | $41.04 | 0 |
| 2022-11-21 | $15.50 | $41.04 | 100 |
| 2022-11-18 | $15.50 | $41.04 | 0 |
| 2022-11-17 | $15.50 | $41.04 | 1,200 |
| 2022-11-16 | $15.25 | $40.38 | 500 |
| 2022-11-15 | $14.65 | $38.79 | 0 |
| 2022-11-14 | $14.65 | $38.79 | 100 |
| 2022-11-11 | $16.00 | $41.78 | 900 |
| 2022-11-10 | $16.00 | $41.78 | 1,200 |
| 2022-11-09 | $16.25 | $42.44 | 600 |
| 2022-11-08 | $16.18 | $42.26 | 0 |
| 2022-11-07 | $16.18 | $42.26 | 3,000 |
| 2022-11-04 | $16.00 | $41.78 | 8,000 |
| 2022-11-03 | $15.55 | $40.61 | 100 |
| 2022-11-02 | $15.40 | $40.22 | 700 |
| 2022-11-01 | $15.25 | $39.83 | 700 |
| 2022-10-31 | $15.00 | $39.17 | 0 |
| 2022-10-28 | $15.00 | $39.17 | 0 |
| 2022-10-27 | $15.00 | $39.17 | 0 |
| 2022-10-26 | $15.00 | $39.17 | 0 |
| 2022-10-25 | $15.00 | $39.17 | 0 |
| 2022-10-24 | $15.00 | $39.17 | 1,300 |
| 2022-10-21 | $15.43 | $40.30 | 0 |
| 2022-10-20 | $15.43 | $40.30 | 0 |
| 2022-10-19 | $15.43 | $40.30 | 100 |
| 2022-10-18 | $15.05 | $39.30 | 0 |
| 2022-10-17 | $15.05 | $39.30 | 1,500 |
| 2022-10-14 | $15.05 | $39.30 | 0 |
| 2022-10-13 | $15.05 | $39.30 | 500 |
| 2022-10-12 | $15.00 | $39.17 | 0 |
| 2022-10-11 | $15.00 | $39.17 | 200 |
| 2022-10-10 | $15.28 | $39.90 | 100 |
| 2022-10-07 | $15.00 | $39.17 | 0 |
| 2022-10-06 | $15.00 | $39.17 | 1,100 |
| 2022-10-05 | $14.90 | $38.91 | 0 |
| 2022-10-04 | $14.90 | $38.91 | 0 |
| 2022-10-03 | $14.90 | $38.91 | 0 |
| 2022-09-30 | $14.90 | $38.91 | 700 |
| 2022-09-29 | $15.00 | $39.17 | 1,600 |
| 2022-09-28 | $15.00 | $39.17 | 200 |
| 2022-09-27 | $15.43 | $40.30 | 100 |
| 2022-09-26 | $15.00 | $39.17 | 0 |
| 2022-09-23 | $15.00 | $39.17 | 700 |
| 2022-09-22 | $15.25 | $39.83 | 0 |
| 2022-09-21 | $15.25 | $39.83 | 0 |
| 2022-09-20 | $15.25 | $39.83 | 3,100 |
| 2022-09-19 | $15.25 | $39.83 | 0 |
| 2022-09-16 | $15.25 | $39.83 | 1,000 |
| 2022-09-15 | $15.25 | $39.83 | 1,300 |
| 2022-09-14 | $15.25 | $39.83 | 200 |
| 2022-09-13 | $15.25 | $39.83 | 100 |
| 2022-09-12 | $15.07 | $39.36 | 100 |
| 2022-09-09 | $15.05 | $39.30 | 500 |
| 2022-09-08 | $15.95 | $41.65 | 0 |
| 2022-09-07 | $15.95 | $41.65 | 0 |
| 2022-09-06 | $15.95 | $41.65 | 0 |
| 2022-09-02 | $15.95 | $41.65 | 1,400 |
| 2022-09-01 | $15.65 | $40.87 | 10,100 |
| 2022-08-31 | $15.40 | $40.22 | 900 |
| 2022-08-30 | $15.40 | $40.22 | 900 |
| 2022-08-29 | $15.00 | $39.17 | 3,100 |
| 2022-08-26 | $15.15 | $39.57 | 10,100 |
| 2022-08-25 | $15.15 | $39.57 | 100 |
| 2022-08-24 | $15.01 | $39.20 | 0 |
| 2022-08-23 | $15.01 | $39.20 | 1,200 |
| 2022-08-22 | $15.00 | $39.17 | 1,100 |
| 2022-08-19 | $15.75 | $41.13 | 700 |
| 2022-08-18 | $15.00 | $39.17 | 0 |
| 2022-08-17 | $15.00 | $39.17 | 200 |
| 2022-08-16 | $15.70 | $41.00 | 300 |
| 2022-08-15 | $15.65 | $40.87 | 0 |
| 2022-08-12 | $15.65 | $40.30 | 0 |
| 2022-08-11 | $15.65 | $40.30 | 900 |
| 2022-08-10 | $15.25 | $39.27 | 100 |
| 2022-08-09 | $15.25 | $39.27 | 200 |
| 2022-08-08 | $15.25 | $39.27 | 1,200 |
| 2022-08-05 | $15.00 | $38.62 | 0 |
| 2022-08-04 | $15.00 | $38.62 | 2,100 |
| 2022-08-03 | $15.00 | $38.62 | 2,100 |
| 2022-08-02 | $15.00 | $38.62 | 600 |
| 2022-08-01 | $15.00 | $38.62 | 0 |
| 2022-07-29 | $15.00 | $38.62 | 200 |
| 2022-07-28 | $15.00 | $38.62 | 100 |
| 2022-07-27 | $15.00 | $38.62 | 0 |
| 2022-07-26 | $15.00 | $38.62 | 100 |
| 2022-07-25 | $14.90 | $38.37 | 2,000 |
| 2022-07-22 | $14.85 | $38.24 | 0 |
| 2022-07-21 | $14.85 | $38.24 | 0 |
| 2022-07-20 | $14.85 | $38.24 | 0 |
| 2022-07-19 | $14.85 | $38.24 | 0 |
| 2022-07-18 | $14.85 | $38.24 | 3,000 |
| 2022-07-15 | $14.83 | $38.18 | 0 |
| 2022-07-14 | $14.83 | $38.18 | 0 |
| 2022-07-13 | $14.83 | $38.18 | 0 |
| 2022-07-12 | $14.83 | $38.18 | 500 |
| 2022-07-11 | $15.40 | $39.65 | 100 |
| 2022-07-08 | $14.80 | $38.11 | 0 |
| 2022-07-07 | $14.80 | $38.11 | 2,300 |
| 2022-07-06 | $14.90 | $38.37 | 200 |
| 2022-07-05 | $14.80 | $38.11 | 1,100 |
| 2022-07-01 | $14.83 | $38.18 | 200 |
| 2022-06-30 | $14.80 | $38.11 | 0 |
| 2022-06-29 | $14.80 | $38.11 | 0 |
| 2022-06-28 | $14.80 | $38.11 | 100 |
| 2022-06-27 | $14.63 | $37.67 | 700 |
| 2022-06-24 | $15.03 | $38.70 | 200 |
| 2022-06-23 | $14.55 | $37.46 | 1,000 |
| 2022-06-22 | $15.25 | $39.27 | 0 |
| 2022-06-21 | $15.25 | $39.27 | 1,000 |
| 2022-06-17 | $15.25 | $39.27 | 800 |
| 2022-06-16 | $15.00 | $38.62 | 0 |
| 2022-06-15 | $15.00 | $38.62 | 1,400 |
| 2022-06-14 | $15.52 | $39.96 | 1,200 |
| 2022-06-13 | $15.52 | $39.96 | 100 |
| 2022-06-10 | $15.52 | $39.96 | 400 |
| 2022-06-09 | $15.50 | $39.91 | 0 |
| 2022-06-08 | $15.50 | $39.91 | 1,500 |
| 2022-06-07 | $16.91 | $43.54 | 11,200 |
| 2022-06-06 | $16.25 | $41.84 | 7,600 |
| 2022-06-03 | $15.15 | $39.01 | 1,600 |
| 2022-06-02 | $14.80 | $38.11 | 0 |
| 2022-06-01 | $14.80 | $38.11 | 1,100 |
| 2022-05-31 | $14.51 | $37.36 | 1,300 |
| 2022-05-27 | $14.80 | $38.11 | 300 |
| 2022-05-26 | $14.78 | $38.06 | 3,900 |
| 2022-05-25 | $14.75 | $37.98 | 200 |
| 2022-05-24 | $14.75 | $37.98 | 600 |
| 2022-05-23 | $14.50 | $37.34 | 1,600 |
| 2022-05-20 | $14.30 | $36.82 | 0 |
| 2022-05-19 | $14.30 | $36.82 | 1,000 |
| 2022-05-18 | $15.00 | $38.62 | 0 |
| 2022-05-17 | $15.00 | $38.62 | 2,100 |
| 2022-05-16 | $14.78 | $38.06 | 200 |
| 2022-05-13 | $14.80 | $38.11 | 600 |
| 2022-05-12 | $15.10 | $38.31 | 300 |
| 2022-05-11 | $15.00 | $38.06 | 2,300 |
| 2022-05-10 | $15.40 | $39.07 | 400 |
| 2022-05-09 | $15.30 | $38.82 | 1,300 |
| 2022-05-06 | $15.02 | $38.11 | 100 |
| 2022-05-05 | $15.48 | $39.28 | 4,100 |
| 2022-05-04 | $16.00 | $40.60 | 0 |
| 2022-05-03 | $16.00 | $40.60 | 2,300 |
| 2022-05-02 | $16.00 | $40.60 | 800 |
| 2022-04-29 | $15.75 | $39.96 | 900 |
| 2022-04-28 | $15.25 | $38.69 | 3,300 |
| 2022-04-27 | $15.25 | $38.69 | 400 |
| 2022-04-26 | $15.10 | $38.31 | 0 |
| 2022-04-25 | $15.10 | $38.31 | 1,100 |
| 2022-04-22 | $15.50 | $39.33 | 0 |
| 2022-04-21 | $15.50 | $39.33 | 400 |
| 2022-04-20 | $15.00 | $38.06 | 5,400 |
| 2022-04-19 | $15.49 | $39.30 | 4,700 |
| 2022-04-18 | $15.50 | $39.33 | 0 |
| 2022-04-14 | $15.50 | $39.33 | 3,700 |
| 2022-04-13 | $15.98 | $40.55 | 500 |
| 2022-04-12 | $15.85 | $40.22 | 1,400 |
| 2022-04-11 | $16.35 | $41.49 | 1,400 |
| 2022-04-08 | $16.25 | $41.23 | 1,000 |
| 2022-04-07 | $15.59 | $39.56 | 1,300 |
| 2022-04-06 | $15.70 | $39.84 | 900 |
| 2022-04-05 | $15.75 | $39.96 | 0 |
| 2022-04-04 | $15.75 | $39.96 | 1,600 |
| 2022-04-01 | $16.50 | $41.87 | 1,600 |
| 2022-03-31 | $15.78 | $40.04 | 1,600 |
| 2022-03-30 | $16.00 | $40.60 | 100 |
| 2022-03-29 | $15.85 | $40.22 | 1,100 |
| 2022-03-28 | $15.87 | $40.27 | 0 |
| 2022-03-25 | $15.87 | $40.27 | 1,400 |
| 2022-03-24 | $16.00 | $40.60 | 200 |
| 2022-03-23 | $15.75 | $39.96 | 0 |
| 2022-03-22 | $15.75 | $39.96 | 1,000 |
| 2022-03-21 | $15.85 | $40.22 | 1,700 |
| 2022-03-18 | $16.67 | $42.30 | 200 |
| 2022-03-17 | $16.60 | $42.12 | 600 |
| 2022-03-16 | $16.67 | $42.30 | 3,700 |
| 2022-03-15 | $15.95 | $40.47 | 600 |
| 2022-03-14 | $16.06 | $40.75 | 1,100 |
| 2022-03-11 | $16.04 | $40.70 | 1,300 |
| 2022-03-10 | $16.25 | $41.23 | 0 |
| 2022-03-09 | $16.25 | $41.23 | 400 |
| 2022-03-08 | $16.11 | $40.88 | 1,500 |
| 2022-03-07 | $16.11 | $40.88 | 2,000 |
| 2022-03-04 | $16.21 | $41.13 | 1,300 |
| 2022-03-03 | $16.26 | $41.26 | 0 |
| 2022-03-02 | $16.26 | $41.26 | 700 |
| 2022-03-01 | $17.00 | $43.13 | 13,700 |
| 2022-02-28 | $16.60 | $42.12 | 0 |
| 2022-02-25 | $16.60 | $42.12 | 100 |
| 2022-02-24 | $16.70 | $42.37 | 0 |
| 2022-02-23 | $16.70 | $42.37 | 0 |
| 2022-02-22 | $16.70 | $42.37 | 300 |
| 2022-02-18 | $16.70 | $42.37 | 3,100 |
| 2022-02-17 | $16.50 | $41.87 | 500 |
| 2022-02-16 | $16.35 | $41.49 | 800 |
| 2022-02-15 | $16.30 | $41.36 | 600 |
| 2022-02-14 | $15.90 | $40.34 | 600 |
| 2022-02-11 | $16.10 | $40.29 | 1,000 |
| 2022-02-10 | $16.30 | $40.79 | 100 |
| 2022-02-09 | $16.20 | $40.54 | 700 |
| 2022-02-08 | $16.25 | $40.67 | 1,000 |
| 2022-02-07 | $16.05 | $40.17 | 200 |
| 2022-02-04 | $16.05 | $40.17 | 0 |
| 2022-02-03 | $16.05 | $40.17 | 800 |
| 2022-02-02 | $16.00 | $40.04 | 4,100 |
| 2022-02-01 | $16.30 | $40.79 | 100 |
| 2022-01-31 | $16.05 | $40.17 | 0 |
| 2022-01-28 | $16.05 | $40.17 | 700 |
| 2022-01-27 | $16.05 | $40.17 | 2,200 |
| 2022-01-26 | $16.05 | $40.17 | 400 |
| 2022-01-25 | $16.40 | $41.04 | 200 |
| 2022-01-24 | $16.10 | $40.29 | 2,300 |
| 2022-01-21 | $16.15 | $40.42 | 2,600 |
| 2022-01-20 | $16.10 | $40.29 | 1,100 |
| 2022-01-19 | $16.15 | $40.42 | 400 |
| 2022-01-18 | $16.15 | $40.42 | 700 |
| 2022-01-14 | $16.75 | $41.92 | 0 |
| 2022-01-13 | $16.75 | $41.92 | 1,100 |
| 2022-01-12 | $16.25 | $40.67 | 900 |
| 2022-01-11 | $16.00 | $40.04 | 3,000 |
| 2022-01-10 | $16.45 | $41.17 | 800 |
| 2022-01-07 | $16.30 | $40.79 | 1,600 |
| 2022-01-06 | $16.50 | $41.29 | 100 |
| 2022-01-05 | $16.50 | $41.29 | 200 |
| 2022-01-04 | $16.50 | $41.29 | 0 |
| 2022-01-03 | $16.50 | $41.29 | 200 |