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
- 2020-12-16 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 | $14.64 | $14.64 | 798,437 |
| 2022-12-29 | $14.19 | $14.19 | 770,017 |
| 2022-12-28 | $13.17 | $13.17 | 517,827 |
| 2022-12-27 | $13.38 | $13.38 | 618,380 |
| 2022-12-23 | $14.28 | $14.28 | 545,567 |
| 2022-12-22 | $14.31 | $14.31 | 631,723 |
| 2022-12-21 | $15.51 | $15.51 | 983,163 |
| 2022-12-20 | $15.03 | $15.03 | 887,620 |
| 2022-12-19 | $15.66 | $15.66 | 774,020 |
| 2022-12-16 | $17.10 | $17.10 | 1,086,280 |
| 2022-12-15 | $18.36 | $18.36 | 561,680 |
| 2022-12-14 | $19.14 | $19.14 | 579,063 |
| 2022-12-13 | $18.93 | $18.93 | 560,047 |
| 2022-12-12 | $18.87 | $18.87 | 500,807 |
| 2022-12-09 | $18.48 | $18.48 | 475,250 |
| 2022-12-08 | $19.20 | $19.20 | 477,363 |
| 2022-12-07 | $18.51 | $18.51 | 743,470 |
| 2022-12-06 | $19.08 | $19.08 | 887,513 |
| 2022-12-05 | $21.24 | $21.24 | 767,790 |
| 2022-12-02 | $22.68 | $22.68 | 931,340 |
| 2022-12-01 | $21.33 | $21.33 | 818,207 |
| 2022-11-30 | $22.02 | $22.02 | 842,053 |
| 2022-11-29 | $19.74 | $19.74 | 659,687 |
| 2022-11-28 | $19.41 | $19.41 | 487,777 |
| 2022-11-25 | $20.40 | $20.40 | 240,723 |
| 2022-11-23 | $20.91 | $20.91 | 615,500 |
| 2022-11-22 | $20.40 | $20.40 | 634,123 |
| 2022-11-21 | $20.73 | $20.73 | 636,000 |
| 2022-11-18 | $20.16 | $20.16 | 866,543 |
| 2022-11-17 | $21.66 | $21.66 | 673,733 |
| 2022-11-16 | $22.38 | $22.38 | 536,293 |
| 2022-11-15 | $24.06 | $24.06 | 721,207 |
| 2022-11-14 | $23.16 | $23.16 | 562,983 |
| 2022-11-11 | $24.81 | $24.81 | 886,927 |
| 2022-11-10 | $21.75 | $21.75 | 1,119,983 |
| 2022-11-09 | $18.87 | $18.87 | 431,593 |
| 2022-11-08 | $20.49 | $20.49 | 449,163 |
| 2022-11-07 | $19.89 | $19.89 | 481,027 |
| 2022-11-04 | $20.61 | $20.61 | 629,083 |
| 2022-11-03 | $20.82 | $20.82 | 525,677 |
| 2022-11-02 | $21.06 | $21.06 | 614,087 |
| 2022-11-01 | $22.89 | $22.89 | 507,760 |
| 2022-10-31 | $23.49 | $23.49 | 642,343 |
| 2022-10-28 | $21.66 | $21.66 | 809,830 |
| 2022-10-27 | $22.23 | $22.23 | 552,967 |
| 2022-10-26 | $23.10 | $23.10 | 435,070 |
| 2022-10-25 | $23.01 | $23.01 | 768,050 |
| 2022-10-24 | $22.14 | $22.14 | 495,243 |
| 2022-10-21 | $22.98 | $22.98 | 454,367 |
| 2022-10-20 | $21.78 | $21.78 | 528,577 |
| 2022-10-19 | $22.59 | $22.59 | 379,010 |
| 2022-10-18 | $22.77 | $22.77 | 539,200 |
| 2022-10-17 | $22.77 | $22.77 | 905,380 |
| 2022-10-14 | $20.70 | $20.70 | 691,563 |
| 2022-10-13 | $21.78 | $21.78 | 1,162,337 |
| 2022-10-12 | $23.73 | $23.73 | 608,430 |
| 2022-10-11 | $23.37 | $23.37 | 620,840 |
| 2022-10-10 | $23.13 | $23.13 | 419,517 |
| 2022-10-07 | $22.65 | $22.65 | 638,197 |
| 2022-10-06 | $25.44 | $25.44 | 430,980 |
| 2022-10-05 | $25.80 | $25.80 | 430,403 |
| 2022-10-04 | $26.07 | $26.07 | 781,887 |
| 2022-10-03 | $24.51 | $24.51 | 1,482,813 |
| 2022-09-30 | $22.02 | $22.02 | 1,355,623 |
| 2022-09-29 | $24.36 | $24.36 | 1,144,517 |
| 2022-09-28 | $28.50 | $28.50 | 901,013 |
| 2022-09-27 | $25.86 | $25.86 | 418,257 |
| 2022-09-26 | $26.25 | $26.25 | 664,623 |
| 2022-09-23 | $24.87 | $24.87 | 570,710 |
| 2022-09-22 | $26.73 | $26.73 | 736,580 |
| 2022-09-21 | $28.02 | $28.02 | 709,167 |
| 2022-09-20 | $28.83 | $28.83 | 1,460,730 |
| 2022-09-19 | $27.87 | $27.87 | 1,499,847 |
| 2022-09-16 | $29.70 | $29.70 | 982,657 |
| 2022-09-15 | $32.40 | $32.40 | 409,023 |
| 2022-09-14 | $33.00 | $33.00 | 522,730 |
| 2022-09-13 | $34.80 | $34.80 | 453,017 |
| 2022-09-12 | $38.40 | $38.40 | 295,993 |
| 2022-09-09 | $38.70 | $38.70 | 558,663 |
| 2022-09-08 | $36.60 | $36.60 | 339,530 |
| 2022-09-07 | $36.90 | $36.90 | 280,010 |
| 2022-09-06 | $36.90 | $36.90 | 203,293 |
| 2022-09-02 | $36.30 | $36.30 | 242,517 |
| 2022-09-01 | $37.50 | $37.50 | 299,537 |
| 2022-08-31 | $39.00 | $39.00 | 331,670 |
| 2022-08-30 | $38.10 | $38.10 | 256,677 |
| 2022-08-29 | $37.80 | $37.80 | 233,313 |
| 2022-08-26 | $38.10 | $38.10 | 347,750 |
| 2022-08-25 | $40.20 | $40.20 | 324,407 |
| 2022-08-24 | $40.50 | $40.50 | 314,997 |
| 2022-08-23 | $39.90 | $39.90 | 229,727 |
| 2022-08-22 | $40.80 | $40.80 | 287,933 |
| 2022-08-19 | $43.50 | $43.50 | 382,313 |
| 2022-08-18 | $46.20 | $46.20 | 292,997 |
| 2022-08-17 | $47.70 | $47.70 | 541,047 |
| 2022-08-16 | $53.10 | $53.10 | 848,370 |
| 2022-08-15 | $49.80 | $49.80 | 373,070 |
| 2022-08-12 | $50.70 | $50.70 | 365,247 |
| 2022-08-11 | $49.80 | $49.80 | 587,863 |
| 2022-08-10 | $51.00 | $51.00 | 330,973 |
| 2022-08-09 | $50.40 | $50.40 | 374,370 |
| 2022-08-08 | $55.50 | $55.50 | 567,567 |
| 2022-08-05 | $53.70 | $53.70 | 307,690 |
| 2022-08-04 | $52.20 | $52.20 | 336,963 |
| 2022-08-03 | $51.60 | $51.60 | 412,467 |
| 2022-08-02 | $48.00 | $48.00 | 308,570 |
| 2022-08-01 | $46.20 | $46.20 | 366,310 |
| 2022-07-29 | $45.00 | $45.00 | 455,333 |
| 2022-07-28 | $42.60 | $42.60 | 297,870 |
| 2022-07-27 | $42.60 | $42.60 | 288,500 |
| 2022-07-26 | $41.40 | $41.40 | 296,997 |
| 2022-07-25 | $45.30 | $45.30 | 189,370 |
| 2022-07-22 | $47.10 | $47.10 | 258,037 |
| 2022-07-21 | $51.30 | $51.30 | 248,893 |
| 2022-07-20 | $50.70 | $50.70 | 373,647 |
| 2022-07-19 | $47.70 | $47.70 | 244,787 |
| 2022-07-18 | $45.90 | $45.90 | 377,747 |
| 2022-07-15 | $44.70 | $44.70 | 269,377 |
| 2022-07-14 | $44.40 | $44.40 | 216,023 |
| 2022-07-13 | $45.30 | $45.30 | 259,290 |
| 2022-07-12 | $44.70 | $44.70 | 338,483 |
| 2022-07-11 | $44.40 | $44.40 | 423,020 |
| 2022-07-08 | $48.90 | $48.90 | 312,003 |
| 2022-07-07 | $51.00 | $51.00 | 428,690 |
| 2022-07-06 | $48.90 | $48.90 | 452,100 |
| 2022-07-05 | $52.80 | $52.80 | 451,110 |
| 2022-07-01 | $48.90 | $48.90 | 268,570 |
| 2022-06-30 | $48.00 | $48.00 | 425,757 |
| 2022-06-29 | $49.50 | $49.50 | 416,060 |
| 2022-06-28 | $53.70 | $53.70 | 373,580 |
| 2022-06-27 | $57.00 | $57.00 | 377,933 |
| 2022-06-24 | $58.50 | $58.50 | 2,790,163 |
| 2022-06-23 | $60.30 | $60.30 | 644,980 |
| 2022-06-22 | $56.10 | $56.10 | 423,653 |
| 2022-06-21 | $56.70 | $56.70 | 587,073 |
| 2022-06-17 | $56.10 | $56.10 | 640,303 |
| 2022-06-16 | $50.70 | $50.70 | 406,420 |
| 2022-06-15 | $51.90 | $51.90 | 480,647 |
| 2022-06-14 | $48.30 | $48.30 | 358,210 |
| 2022-06-13 | $48.00 | $48.00 | 382,050 |
| 2022-06-10 | $54.00 | $54.00 | 422,047 |
| 2022-06-09 | $58.50 | $58.50 | 499,167 |
| 2022-06-08 | $61.80 | $61.80 | 392,170 |
| 2022-06-07 | $60.00 | $60.00 | 499,460 |
| 2022-06-06 | $59.70 | $59.70 | 798,520 |
| 2022-06-03 | $53.70 | $53.70 | 323,083 |
| 2022-06-02 | $57.90 | $57.90 | 514,897 |
| 2022-06-01 | $51.00 | $51.00 | 339,677 |
| 2022-05-31 | $52.80 | $52.80 | 527,360 |
| 2022-05-27 | $54.00 | $54.00 | 462,277 |
| 2022-05-26 | $48.90 | $48.90 | 531,947 |
| 2022-05-25 | $48.30 | $48.30 | 299,703 |
| 2022-05-24 | $44.10 | $44.10 | 230,733 |
| 2022-05-23 | $48.60 | $48.60 | 323,907 |
| 2022-05-20 | $49.20 | $49.20 | 458,247 |
| 2022-05-19 | $47.70 | $47.70 | 528,090 |
| 2022-05-18 | $45.60 | $45.60 | 460,360 |
| 2022-05-17 | $48.00 | $48.00 | 409,567 |
| 2022-05-16 | $44.70 | $44.70 | 398,057 |
| 2022-05-13 | $46.20 | $46.20 | 743,597 |
| 2022-05-12 | $41.70 | $41.70 | 692,067 |
| 2022-05-11 | $37.50 | $37.50 | 847,117 |
| 2022-05-10 | $41.40 | $41.40 | 626,157 |
| 2022-05-09 | $43.20 | $43.20 | 507,283 |
| 2022-05-06 | $48.30 | $48.30 | 463,967 |
| 2022-05-05 | $51.00 | $51.00 | 522,993 |
| 2022-05-04 | $56.70 | $56.70 | 517,180 |
| 2022-05-03 | $52.80 | $52.80 | 421,747 |
| 2022-05-02 | $53.10 | $53.10 | 379,783 |
| 2022-04-29 | $51.00 | $51.00 | 468,660 |
| 2022-04-28 | $53.40 | $53.40 | 523,437 |
| 2022-04-27 | $51.00 | $51.00 | 537,767 |
| 2022-04-26 | $51.60 | $51.60 | 545,397 |
| 2022-04-25 | $54.30 | $54.30 | 602,803 |
| 2022-04-22 | $51.90 | $51.90 | 751,000 |
| 2022-04-21 | $54.30 | $54.30 | 479,053 |
| 2022-04-20 | $56.70 | $56.70 | 483,803 |
| 2022-04-19 | $62.40 | $62.40 | 605,073 |
| 2022-04-18 | $57.00 | $57.00 | 594,123 |
| 2022-04-14 | $60.60 | $60.60 | 476,320 |
| 2022-04-13 | $63.60 | $63.60 | 232,397 |
| 2022-04-12 | $62.70 | $62.70 | 443,097 |
| 2022-04-11 | $64.20 | $64.20 | 318,507 |
| 2022-04-08 | $63.00 | $63.00 | 303,257 |
| 2022-04-07 | $63.90 | $63.90 | 348,357 |
| 2022-04-06 | $66.30 | $66.30 | 482,497 |
| 2022-04-05 | $69.60 | $69.60 | 345,083 |
| 2022-04-04 | $75.00 | $75.00 | 408,127 |
| 2022-04-01 | $68.40 | $68.40 | 294,983 |
| 2022-03-31 | $67.50 | $67.50 | 466,067 |
| 2022-03-30 | $71.40 | $71.40 | 439,193 |
| 2022-03-29 | $76.20 | $76.20 | 573,917 |
| 2022-03-28 | $71.40 | $71.40 | 586,920 |
| 2022-03-25 | $69.60 | $69.60 | 421,943 |
| 2022-03-24 | $73.20 | $73.20 | 731,437 |
| 2022-03-23 | $71.70 | $71.70 | 820,370 |
| 2022-03-22 | $69.90 | $69.90 | 754,340 |
| 2022-03-21 | $63.90 | $63.90 | 486,913 |
| 2022-03-18 | $65.40 | $65.40 | 1,009,103 |
| 2022-03-17 | $63.60 | $63.60 | 655,113 |
| 2022-03-16 | $59.70 | $59.70 | 854,177 |
| 2022-03-15 | $51.00 | $51.00 | 1,003,193 |
| 2022-03-14 | $53.40 | $53.40 | 426,930 |
| 2022-03-11 | $56.40 | $56.40 | 544,693 |
| 2022-03-10 | $61.80 | $61.80 | 415,617 |
| 2022-03-09 | $63.00 | $63.00 | 394,730 |
| 2022-03-08 | $60.90 | $60.90 | 696,437 |
| 2022-03-07 | $59.70 | $59.70 | 687,823 |
| 2022-03-04 | $57.00 | $57.00 | 608,563 |
| 2022-03-03 | $59.10 | $59.10 | 691,100 |
| 2022-03-02 | $64.20 | $64.20 | 691,847 |
| 2022-03-01 | $68.10 | $68.10 | 703,623 |
| 2022-02-28 | $71.10 | $71.10 | 749,437 |
| 2022-02-25 | $68.10 | $68.10 | 931,783 |
| 2022-02-24 | $65.40 | $65.40 | 941,730 |
| 2022-02-23 | $60.30 | $60.30 | 877,150 |
| 2022-02-22 | $61.50 | $61.50 | 1,045,007 |
| 2022-02-18 | $65.10 | $65.10 | 1,237,713 |
| 2022-02-17 | $69.60 | $69.60 | 592,270 |
| 2022-02-16 | $75.30 | $75.30 | 506,510 |
| 2022-02-15 | $79.50 | $79.50 | 1,011,607 |
| 2022-02-14 | $67.20 | $67.20 | 696,823 |
| 2022-02-11 | $67.80 | $67.80 | 801,700 |
| 2022-02-10 | $73.20 | $73.20 | 780,140 |
| 2022-02-09 | $75.90 | $75.90 | 1,398,830 |
| 2022-02-08 | $70.20 | $70.20 | 699,937 |
| 2022-02-07 | $69.00 | $69.00 | 549,033 |
| 2022-02-04 | $70.50 | $70.50 | 746,020 |
| 2022-02-03 | $69.30 | $69.30 | 561,360 |
| 2022-02-02 | $77.40 | $77.40 | 779,230 |
| 2022-02-01 | $85.80 | $85.80 | 916,253 |
| 2022-01-31 | $79.50 | $79.50 | 935,083 |
| 2022-01-28 | $69.30 | $69.30 | 602,393 |
| 2022-01-27 | $66.90 | $66.90 | 630,463 |
| 2022-01-26 | $70.80 | $70.80 | 1,011,710 |
| 2022-01-25 | $69.00 | $69.00 | 540,817 |
| 2022-01-24 | $71.40 | $71.40 | 1,191,197 |
| 2022-01-21 | $74.10 | $74.10 | 922,767 |
| 2022-01-20 | $75.00 | $75.00 | 718,743 |
| 2022-01-19 | $73.50 | $73.50 | 562,363 |
| 2022-01-18 | $74.10 | $74.10 | 627,107 |
| 2022-01-14 | $75.90 | $75.90 | 602,370 |
| 2022-01-13 | $75.90 | $75.90 | 496,740 |
| 2022-01-12 | $81.60 | $81.60 | 504,743 |
| 2022-01-11 | $83.70 | $83.70 | 891,663 |
| 2022-01-10 | $77.70 | $77.70 | 872,167 |
| 2022-01-07 | $82.80 | $82.80 | 547,717 |
| 2022-01-06 | $81.60 | $81.60 | 909,597 |
| 2022-01-05 | $83.70 | $83.70 | 992,943 |
| 2022-01-04 | $91.20 | $91.20 | 1,093,550 |
| 2022-01-03 | $96.60 | $96.60 | 767,203 |