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
- 2007-05-01 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 | $8.10 | $8.10 | 3,993 |
| 2022-12-29 | $6.60 | $6.60 | 4,867 |
| 2022-12-28 | $6.30 | $6.30 | 2,287 |
| 2022-12-27 | $6.30 | $6.30 | 2,360 |
| 2022-12-23 | $7.35 | $7.35 | 127 |
| 2022-12-22 | $7.80 | $7.80 | 1,040 |
| 2022-12-21 | $7.80 | $7.80 | 1,373 |
| 2022-12-20 | $8.85 | $8.85 | 1,860 |
| 2022-12-19 | $9.00 | $9.00 | 840 |
| 2022-12-16 | $9.00 | $9.00 | 873 |
| 2022-12-15 | $9.00 | $9.00 | 1,027 |
| 2022-12-14 | $8.85 | $8.85 | 640 |
| 2022-12-13 | $8.55 | $8.55 | 1,147 |
| 2022-12-12 | $8.70 | $8.70 | 3,087 |
| 2022-12-09 | $10.35 | $10.35 | 2,380 |
| 2022-12-08 | $10.05 | $10.05 | 5,853 |
| 2022-12-07 | $10.50 | $10.50 | 4,160 |
| 2022-12-06 | $11.55 | $11.55 | 1,607 |
| 2022-12-05 | $13.20 | $13.20 | 1,460 |
| 2022-12-02 | $13.80 | $13.80 | 920 |
| 2022-12-01 | $13.50 | $13.50 | 620 |
| 2022-11-30 | $14.85 | $14.85 | 2,620 |
| 2022-11-29 | $15.30 | $15.30 | 4,820 |
| 2022-11-28 | $15.75 | $15.75 | 1,560 |
| 2022-11-25 | $16.65 | $16.65 | 207 |
| 2022-11-23 | $15.75 | $15.75 | 3,680 |
| 2022-11-22 | $18.60 | $18.60 | 18,893 |
| 2022-11-21 | $19.65 | $19.65 | 8,780 |
| 2022-11-18 | $18.60 | $18.60 | 4,727 |
| 2022-11-17 | $16.50 | $16.50 | 1,413 |
| 2022-11-16 | $18.45 | $18.45 | 1,760 |
| 2022-11-15 | $16.65 | $16.65 | 873 |
| 2022-11-14 | $16.50 | $16.50 | 1,093 |
| 2022-11-11 | $17.25 | $17.25 | 287 |
| 2022-11-10 | $18.30 | $18.30 | 980 |
| 2022-11-09 | $18.45 | $18.45 | 560 |
| 2022-11-08 | $19.80 | $19.80 | 1,373 |
| 2022-11-07 | $19.20 | $19.20 | 1,513 |
| 2022-11-04 | $20.70 | $20.70 | 27 |
| 2022-11-03 | $21.45 | $21.45 | 460 |
| 2022-11-02 | $21.60 | $21.60 | 3,887 |
| 2022-11-01 | $20.25 | $20.25 | 1,780 |
| 2022-10-31 | $20.70 | $20.70 | 187 |
| 2022-10-28 | $21.60 | $21.60 | 1,427 |
| 2022-10-27 | $21.60 | $21.60 | 7,167 |
| 2022-10-26 | $21.15 | $21.15 | 1,500 |
| 2022-10-25 | $21.60 | $21.60 | 3,447 |
| 2022-10-24 | $19.20 | $19.20 | 187 |
| 2022-10-21 | $20.85 | $20.85 | 1,033 |
| 2022-10-20 | $20.85 | $20.85 | 853 |
| 2022-10-19 | $21.00 | $21.00 | 373 |
| 2022-10-18 | $21.15 | $21.15 | 1,547 |
| 2022-10-17 | $21.90 | $21.90 | 2,720 |
| 2022-10-14 | $21.15 | $21.15 | 1,067 |
| 2022-10-13 | $22.50 | $22.50 | 813 |
| 2022-10-12 | $22.50 | $22.50 | 5,820 |
| 2022-10-11 | $22.35 | $22.35 | 2,173 |
| 2022-10-10 | $22.20 | $22.20 | 2,227 |
| 2022-10-07 | $21.45 | $21.45 | 8,633 |
| 2022-10-06 | $19.50 | $19.50 | 4,173 |
| 2022-10-05 | $19.35 | $19.35 | 6,347 |
| 2022-10-04 | $15.60 | $15.60 | 2,653 |
| 2022-10-03 | $15.90 | $15.90 | 2,867 |
| 2022-09-30 | $17.40 | $17.40 | 1,227 |
| 2022-09-29 | $19.35 | $19.35 | 1,100 |
| 2022-09-28 | $19.05 | $19.05 | 473 |
| 2022-09-27 | $17.70 | $17.70 | 527 |
| 2022-09-26 | $17.10 | $17.10 | 1,200 |
| 2022-09-23 | $19.20 | $19.20 | 887 |
| 2022-09-22 | $20.25 | $20.25 | 300 |
| 2022-09-21 | $20.40 | $20.40 | 660 |
| 2022-09-20 | $20.40 | $20.40 | 3,413 |
| 2022-09-19 | $19.95 | $19.95 | 1,373 |
| 2022-09-16 | $19.50 | $19.50 | 4,273 |
| 2022-09-15 | $22.20 | $22.20 | 1,033 |
| 2022-09-14 | $23.25 | $23.25 | 993 |
| 2022-09-13 | $23.70 | $23.70 | 807 |
| 2022-09-12 | $25.05 | $25.05 | 2,700 |
| 2022-09-09 | $24.75 | $24.75 | 3,587 |
| 2022-09-08 | $26.25 | $26.25 | 1,673 |
| 2022-09-07 | $26.10 | $26.10 | 2,413 |
| 2022-09-06 | $25.80 | $25.80 | 5,687 |
| 2022-09-02 | $25.50 | $25.50 | 1,880 |
| 2022-09-01 | $25.95 | $25.95 | 2,693 |
| 2022-08-31 | $24.00 | $24.00 | 2,967 |
| 2022-08-30 | $25.35 | $25.35 | 2,453 |
| 2022-08-29 | $23.85 | $23.85 | 3,433 |
| 2022-08-26 | $26.10 | $26.10 | 2,573 |
| 2022-08-25 | $26.85 | $26.85 | 5,720 |
| 2022-08-24 | $28.95 | $28.95 | 22,320 |
| 2022-08-23 | $26.40 | $26.40 | 36,280 |
| 2022-08-22 | $22.20 | $22.20 | 29,727 |
| 2022-08-19 | $20.55 | $20.55 | 967,240 |
| 2022-08-18 | $19.50 | $19.50 | 2,947 |
| 2022-08-17 | $19.20 | $19.20 | 2,473 |
| 2022-08-16 | $19.50 | $19.50 | 1,833 |
| 2022-08-15 | $19.35 | $19.35 | 2,320 |
| 2022-08-12 | $19.35 | $19.35 | 9,680 |
| 2022-08-11 | $18.90 | $18.90 | 12,800 |
| 2022-08-10 | $21.30 | $21.30 | 9,180 |
| 2022-08-09 | $23.10 | $23.10 | 9,933 |
| 2022-08-08 | $27.30 | $27.30 | 34,260 |
| 2022-08-05 | $27.45 | $27.45 | 1,005,480 |
| 2022-08-04 | $23.40 | $23.40 | 1,200 |
| 2022-08-03 | $24.45 | $24.45 | 3,460 |
| 2022-08-02 | $25.80 | $25.80 | 3,907 |
| 2022-08-01 | $23.40 | $23.40 | 3,467 |
| 2022-07-29 | $22.20 | $22.20 | 6,080 |
| 2022-07-28 | $18.00 | $18.00 | 2,747 |
| 2022-07-27 | $16.05 | $16.05 | 6,800 |
| 2022-07-26 | $17.25 | $17.25 | 2,207 |
| 2022-07-25 | $18.75 | $18.75 | 1,193 |
| 2022-07-22 | $19.65 | $19.65 | 1,193 |
| 2022-07-21 | $19.05 | $19.05 | 1,113 |
| 2022-07-20 | $18.00 | $18.00 | 1,547 |
| 2022-07-19 | $18.60 | $18.60 | 1,020 |
| 2022-07-18 | $19.35 | $19.35 | 240 |
| 2022-07-15 | $19.35 | $19.35 | 1,847 |
| 2022-07-14 | $19.65 | $19.65 | 620 |
| 2022-07-13 | $19.65 | $19.65 | 1,587 |
| 2022-07-12 | $19.80 | $19.80 | 2,813 |
| 2022-07-11 | $21.00 | $21.00 | 3,313 |
| 2022-07-08 | $21.45 | $21.45 | 44,353 |
| 2022-07-07 | $22.65 | $22.65 | 3,880 |
| 2022-07-06 | $23.85 | $23.85 | 4,027 |
| 2022-07-05 | $23.70 | $23.70 | 3,620 |
| 2022-07-01 | $24.00 | $24.00 | 6,953 |
| 2022-06-30 | $21.45 | $21.45 | 1,327 |
| 2022-06-29 | $22.35 | $22.35 | 6,673 |
| 2022-06-28 | $23.70 | $23.70 | 11,833 |
| 2022-06-27 | $20.40 | $20.40 | 433 |
| 2022-06-24 | $20.40 | $20.40 | 3,473 |
| 2022-06-23 | $19.20 | $19.20 | 4,707 |
| 2022-06-22 | $19.80 | $19.80 | 2,233 |
| 2022-06-21 | $18.30 | $18.30 | 2,680 |
| 2022-06-17 | $18.00 | $18.00 | 14,160 |
| 2022-06-16 | $16.65 | $16.65 | 68,640 |
| 2022-06-15 | $22.35 | $22.35 | 14,320 |
| 2022-06-14 | $20.55 | $20.55 | 4,100 |
| 2022-06-13 | $20.85 | $20.85 | 13,307 |
| 2022-06-10 | $20.70 | $20.70 | 26,513 |
| 2022-06-09 | $17.40 | $17.40 | 136,387 |
| 2022-06-08 | $12.45 | $12.45 | 760 |
| 2022-06-07 | $12.75 | $12.75 | 3,127 |
| 2022-06-06 | $12.75 | $12.75 | 2,413 |
| 2022-06-03 | $12.60 | $12.60 | 940 |
| 2022-06-02 | $12.15 | $12.15 | 3,273 |
| 2022-06-01 | $12.75 | $12.75 | 373 |
| 2022-05-31 | $12.75 | $12.75 | 1,687 |
| 2022-05-27 | $13.05 | $13.05 | 1,413 |
| 2022-05-26 | $13.05 | $13.05 | 1,573 |
| 2022-05-25 | $14.25 | $14.25 | 673 |
| 2022-05-24 | $14.25 | $14.25 | 220 |
| 2022-05-23 | $13.80 | $13.80 | 633 |
| 2022-05-20 | $13.35 | $13.35 | 2,273 |
| 2022-05-19 | $13.20 | $13.20 | 1,687 |
| 2022-05-18 | $13.35 | $13.35 | 1,547 |
| 2022-05-17 | $13.50 | $13.50 | 1,953 |
| 2022-05-16 | $13.20 | $13.20 | 2,707 |
| 2022-05-13 | $12.75 | $12.75 | 10,273 |
| 2022-05-12 | $10.65 | $10.65 | 4,987 |
| 2022-05-11 | $10.95 | $10.95 | 7,853 |
| 2022-05-10 | $12.90 | $12.90 | 3,607 |
| 2022-05-09 | $13.95 | $13.95 | 6,580 |
| 2022-05-06 | $15.45 | $15.45 | 3,780 |
| 2022-05-05 | $16.35 | $16.35 | 1,560 |
| 2022-05-04 | $16.50 | $16.50 | 3,253 |
| 2022-05-03 | $16.95 | $16.95 | 13,027 |
| 2022-05-02 | $15.90 | $15.90 | 9,153 |
| 2022-04-29 | $17.10 | $17.10 | 5,613 |
| 2022-04-28 | $19.20 | $19.20 | 4,887 |
| 2022-04-27 | $19.95 | $19.95 | 4,440 |
| 2022-04-26 | $21.15 | $21.15 | 4,693 |
| 2022-04-25 | $21.90 | $21.90 | 4,380 |
| 2022-04-22 | $21.90 | $21.90 | 5,633 |
| 2022-04-21 | $22.05 | $22.05 | 8,227 |
| 2022-04-20 | $22.20 | $22.20 | 10,900 |
| 2022-04-19 | $20.85 | $20.85 | 5,420 |
| 2022-04-18 | $20.10 | $20.10 | 6,507 |
| 2022-04-14 | $21.60 | $21.60 | 13,147 |
| 2022-04-13 | $22.35 | $22.35 | 43,353 |
| 2022-04-12 | $23.10 | $23.10 | 39,727 |
| 2022-04-11 | $27.45 | $27.45 | 64,500 |
| 2022-04-08 | $32.85 | $32.85 | 132,847 |
| 2022-04-07 | $33.15 | $33.15 | 272,267 |
| 2022-04-06 | $31.50 | $31.50 | 5,101,533 |
| 2022-04-05 | $24.30 | $24.30 | 1,987 |
| 2022-04-04 | $24.60 | $24.60 | 12,327 |
| 2022-04-01 | $23.25 | $23.25 | 5,673 |
| 2022-03-31 | $23.40 | $23.40 | 6,553 |
| 2022-03-30 | $22.95 | $22.95 | 96,880 |
| 2022-03-29 | $20.40 | $20.40 | 2,893 |
| 2022-03-28 | $20.25 | $20.25 | 2,547 |
| 2022-03-25 | $21.00 | $21.00 | 1,093 |
| 2022-03-24 | $21.60 | $21.60 | 6,093 |
| 2022-03-23 | $23.10 | $23.10 | 4,127 |
| 2022-03-22 | $22.35 | $22.35 | 1,513 |
| 2022-03-21 | $22.95 | $22.95 | 6,827 |
| 2022-03-18 | $21.45 | $21.45 | 9,060 |
| 2022-03-17 | $25.35 | $25.35 | 8,607 |
| 2022-03-16 | $23.70 | $23.70 | 4,220 |
| 2022-03-15 | $21.45 | $21.45 | 1,280 |
| 2022-03-14 | $20.70 | $20.70 | 2,247 |
| 2022-03-11 | $24.45 | $24.45 | 1,167 |
| 2022-03-10 | $23.85 | $23.85 | 3,180 |
| 2022-03-09 | $24.75 | $24.75 | 6,427 |
| 2022-03-08 | $24.15 | $24.15 | 4,333 |
| 2022-03-07 | $20.55 | $20.55 | 4,267 |
| 2022-03-04 | $18.00 | $18.00 | 860 |
| 2022-03-03 | $19.05 | $19.05 | 1,340 |
| 2022-03-02 | $18.90 | $18.90 | 4,787 |
| 2022-03-01 | $18.45 | $18.45 | 4,107 |
| 2022-02-28 | $20.25 | $20.25 | 3,853 |
| 2022-02-25 | $21.60 | $21.60 | 4,420 |
| 2022-02-24 | $23.10 | $23.10 | 8,780 |
| 2022-02-23 | $19.65 | $19.65 | 4,567 |
| 2022-02-22 | $21.15 | $21.15 | 2,807 |
| 2022-02-18 | $23.40 | $23.40 | 2,027 |
| 2022-02-17 | $25.50 | $25.50 | 2,733 |
| 2022-02-16 | $26.25 | $26.25 | 3,527 |
| 2022-02-15 | $26.85 | $26.85 | 2,067 |
| 2022-02-14 | $26.70 | $26.70 | 2,047 |
| 2022-02-11 | $27.00 | $27.00 | 9,847 |
| 2022-02-10 | $27.30 | $27.30 | 2,933 |
| 2022-02-09 | $28.05 | $28.05 | 6,853 |
| 2022-02-08 | $27.75 | $27.75 | 1,807 |
| 2022-02-07 | $28.05 | $28.05 | 4,273 |
| 2022-02-04 | $27.15 | $27.15 | 4,740 |
| 2022-02-03 | $26.55 | $26.55 | 8,393 |
| 2022-02-02 | $30.30 | $30.30 | 5,673 |
| 2022-02-01 | $27.90 | $27.90 | 5,053 |
| 2022-01-31 | $27.60 | $27.60 | 4,373 |
| 2022-01-28 | $25.95 | $25.95 | 2,907 |
| 2022-01-27 | $25.50 | $25.50 | 6,733 |
| 2022-01-26 | $26.25 | $26.25 | 6,580 |
| 2022-01-25 | $26.40 | $26.40 | 4,940 |
| 2022-01-24 | $27.30 | $27.30 | 13,067 |
| 2022-01-21 | $30.00 | $30.00 | 27,393 |
| 2022-01-20 | $35.55 | $35.55 | 16,773 |
| 2022-01-19 | $40.20 | $40.20 | 63,760 |
| 2022-01-18 | $36.90 | $36.90 | 24,600 |
| 2022-01-14 | $36.30 | $36.30 | 1,360 |
| 2022-01-13 | $36.45 | $36.45 | 8,127 |
| 2022-01-12 | $35.25 | $35.25 | 7,527 |
| 2022-01-11 | $33.60 | $33.60 | 1,813 |
| 2022-01-10 | $32.40 | $32.40 | 2,700 |
| 2022-01-07 | $33.90 | $33.90 | 2,293 |
| 2022-01-06 | $34.50 | $34.50 | 8,373 |
| 2022-01-05 | $35.10 | $35.10 | 7,173 |
| 2022-01-04 | $38.25 | $38.25 | 20,680 |
| 2022-01-03 | $36.15 | $36.15 | 26,013 |