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
- 1999-12-09 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 | $17.50 | $47.90 | 0 |
| 2022-12-29 | $17.50 | $47.90 | 1,600 |
| 2022-12-28 | $16.61 | $45.47 | 2,100 |
| 2022-12-27 | $16.58 | $45.38 | 0 |
| 2022-12-23 | $16.58 | $45.38 | 200 |
| 2022-12-22 | $16.40 | $44.89 | 4,200 |
| 2022-12-21 | $17.15 | $46.94 | 1,700 |
| 2022-12-20 | $17.15 | $46.94 | 1,200 |
| 2022-12-19 | $17.00 | $46.53 | 700 |
| 2022-12-16 | $17.05 | $46.67 | 1,100 |
| 2022-12-15 | $17.07 | $46.73 | 100 |
| 2022-12-14 | $17.07 | $46.73 | 7,400 |
| 2022-12-13 | $17.00 | $46.53 | 1,700 |
| 2022-12-12 | $17.00 | $46.53 | 2,000 |
| 2022-12-09 | $17.18 | $47.03 | 0 |
| 2022-12-08 | $17.18 | $47.03 | 0 |
| 2022-12-07 | $17.18 | $46.64 | 6,100 |
| 2022-12-06 | $18.30 | $49.68 | 1,000 |
| 2022-12-05 | $17.45 | $47.38 | 0 |
| 2022-12-02 | $17.45 | $47.38 | 3,700 |
| 2022-12-01 | $17.15 | $46.56 | 700 |
| 2022-11-30 | $17.45 | $47.38 | 300 |
| 2022-11-29 | $17.15 | $46.56 | 500 |
| 2022-11-28 | $18.20 | $49.41 | 2,700 |
| 2022-11-25 | $18.20 | $49.41 | 0 |
| 2022-11-23 | $18.20 | $49.41 | 0 |
| 2022-11-22 | $18.20 | $49.41 | 1,500 |
| 2022-11-21 | $18.20 | $49.41 | 0 |
| 2022-11-18 | $18.20 | $49.41 | 1,000 |
| 2022-11-17 | $18.49 | $50.20 | 700 |
| 2022-11-16 | $17.70 | $48.06 | 100 |
| 2022-11-15 | $17.50 | $47.51 | 0 |
| 2022-11-14 | $17.50 | $47.51 | 0 |
| 2022-11-11 | $17.50 | $47.51 | 3,800 |
| 2022-11-10 | $18.00 | $48.87 | 1,200 |
| 2022-11-09 | $17.65 | $47.92 | 3,600 |
| 2022-11-08 | $17.80 | $48.33 | 0 |
| 2022-11-07 | $17.80 | $48.33 | 2,000 |
| 2022-11-04 | $18.00 | $48.87 | 2,900 |
| 2022-11-03 | $18.25 | $49.55 | 0 |
| 2022-11-02 | $18.25 | $49.55 | 1,000 |
| 2022-11-01 | $18.25 | $49.55 | 600 |
| 2022-10-31 | $18.25 | $49.55 | 1,300 |
| 2022-10-28 | $18.50 | $50.23 | 700 |
| 2022-10-27 | $17.62 | $47.84 | 0 |
| 2022-10-26 | $17.62 | $47.84 | 0 |
| 2022-10-25 | $17.62 | $47.84 | 700 |
| 2022-10-24 | $17.81 | $48.35 | 0 |
| 2022-10-21 | $17.81 | $48.35 | 300 |
| 2022-10-20 | $17.65 | $47.92 | 300 |
| 2022-10-19 | $17.63 | $47.87 | 300 |
| 2022-10-18 | $18.00 | $48.87 | 10,200 |
| 2022-10-17 | $17.61 | $47.81 | 200 |
| 2022-10-14 | $17.51 | $47.54 | 700 |
| 2022-10-13 | $18.10 | $49.14 | 1,700 |
| 2022-10-12 | $18.10 | $49.14 | 0 |
| 2022-10-11 | $18.10 | $49.14 | 1,600 |
| 2022-10-10 | $18.25 | $49.55 | 2,300 |
| 2022-10-07 | $18.25 | $49.55 | 0 |
| 2022-10-06 | $18.25 | $49.55 | 0 |
| 2022-10-05 | $18.25 | $49.55 | 0 |
| 2022-10-04 | $18.25 | $49.55 | 3,900 |
| 2022-10-03 | $18.75 | $50.91 | 0 |
| 2022-09-30 | $18.75 | $50.91 | 300 |
| 2022-09-29 | $18.50 | $50.23 | 0 |
| 2022-09-28 | $18.50 | $50.23 | 0 |
| 2022-09-27 | $18.50 | $50.23 | 1,000 |
| 2022-09-26 | $18.50 | $50.23 | 1,000 |
| 2022-09-23 | $18.50 | $50.23 | 3,000 |
| 2022-09-22 | $18.54 | $50.34 | 500 |
| 2022-09-21 | $18.36 | $49.85 | 1,100 |
| 2022-09-20 | $18.50 | $50.23 | 1,500 |
| 2022-09-19 | $18.70 | $50.77 | 1,500 |
| 2022-09-16 | $18.55 | $50.36 | 1,100 |
| 2022-09-15 | $19.35 | $52.54 | 0 |
| 2022-09-14 | $19.35 | $52.54 | 1,000 |
| 2022-09-13 | $19.37 | $52.59 | 6,300 |
| 2022-09-12 | $19.27 | $52.32 | 1,600 |
| 2022-09-09 | $19.00 | $51.58 | 1,500 |
| 2022-09-08 | $18.36 | $49.85 | 0 |
| 2022-09-07 | $18.36 | $49.47 | 1,600 |
| 2022-09-06 | $19.30 | $52.00 | 1,400 |
| 2022-09-02 | $20.00 | $53.89 | 300 |
| 2022-09-01 | $20.00 | $53.89 | 1,800 |
| 2022-08-31 | $19.60 | $52.81 | 0 |
| 2022-08-30 | $19.60 | $52.81 | 200 |
| 2022-08-29 | $20.00 | $53.89 | 1,800 |
| 2022-08-26 | $20.25 | $54.56 | 0 |
| 2022-08-25 | $20.25 | $54.56 | 1,300 |
| 2022-08-24 | $20.70 | $55.77 | 0 |
| 2022-08-23 | $20.70 | $55.77 | 0 |
| 2022-08-22 | $20.70 | $55.77 | 0 |
| 2022-08-19 | $20.70 | $55.77 | 6,800 |
| 2022-08-18 | $20.00 | $53.89 | 900 |
| 2022-08-17 | $19.85 | $53.48 | 1,000 |
| 2022-08-16 | $19.82 | $53.40 | 48,500 |
| 2022-08-15 | $19.60 | $52.81 | 21,200 |
| 2022-08-12 | $19.60 | $52.81 | 14,600 |
| 2022-08-11 | $19.75 | $53.21 | 1,700 |
| 2022-08-10 | $19.70 | $53.08 | 3,100 |
| 2022-08-09 | $19.55 | $52.67 | 3,900 |
| 2022-08-08 | $19.60 | $52.81 | 900 |
| 2022-08-05 | $19.55 | $52.67 | 2,000 |
| 2022-08-04 | $19.53 | $52.62 | 3,700 |
| 2022-08-03 | $18.70 | $50.38 | 100 |
| 2022-08-02 | $19.00 | $51.19 | 0 |
| 2022-08-01 | $19.00 | $51.19 | 1,500 |
| 2022-07-29 | $19.00 | $51.19 | 0 |
| 2022-07-28 | $19.00 | $51.19 | 0 |
| 2022-07-27 | $19.00 | $51.19 | 1,300 |
| 2022-07-26 | $18.50 | $49.84 | 0 |
| 2022-07-25 | $18.50 | $49.84 | 0 |
| 2022-07-22 | $18.50 | $49.84 | 0 |
| 2022-07-21 | $18.50 | $49.84 | 600 |
| 2022-07-20 | $19.19 | $51.70 | 600 |
| 2022-07-19 | $18.65 | $50.25 | 700 |
| 2022-07-18 | $19.00 | $51.19 | 0 |
| 2022-07-15 | $19.00 | $51.19 | 0 |
| 2022-07-14 | $19.00 | $51.19 | 2,100 |
| 2022-07-13 | $18.50 | $49.84 | 3,000 |
| 2022-07-12 | $18.74 | $50.49 | 0 |
| 2022-07-11 | $18.74 | $50.49 | 2,300 |
| 2022-07-08 | $18.30 | $49.31 | 600 |
| 2022-07-07 | $18.65 | $50.25 | 300 |
| 2022-07-06 | $18.15 | $48.90 | 10,000 |
| 2022-07-05 | $18.40 | $49.57 | 3,300 |
| 2022-07-01 | $18.90 | $50.92 | 1,100 |
| 2022-06-30 | $18.63 | $50.19 | 0 |
| 2022-06-29 | $18.63 | $50.19 | 4,100 |
| 2022-06-28 | $18.84 | $50.76 | 200 |
| 2022-06-27 | $18.83 | $50.73 | 0 |
| 2022-06-24 | $18.83 | $50.73 | 7,500 |
| 2022-06-23 | $19.48 | $52.48 | 0 |
| 2022-06-22 | $19.48 | $52.48 | 100 |
| 2022-06-21 | $19.00 | $51.19 | 3,200 |
| 2022-06-17 | $19.50 | $52.54 | 1,400 |
| 2022-06-16 | $19.20 | $51.73 | 9,600 |
| 2022-06-15 | $19.70 | $53.08 | 0 |
| 2022-06-14 | $19.70 | $53.08 | 0 |
| 2022-06-13 | $19.70 | $53.08 | 2,600 |
| 2022-06-10 | $20.10 | $54.16 | 1,000 |
| 2022-06-09 | $20.00 | $53.89 | 0 |
| 2022-06-08 | $20.00 | $53.89 | 0 |
| 2022-06-07 | $20.00 | $53.89 | 100 |
| 2022-06-06 | $19.87 | $53.54 | 500 |
| 2022-06-03 | $20.21 | $54.45 | 200 |
| 2022-06-02 | $20.75 | $55.53 | 200 |
| 2022-06-01 | $19.60 | $52.45 | 0 |
| 2022-05-31 | $19.60 | $52.45 | 0 |
| 2022-05-27 | $19.60 | $52.45 | 1,700 |
| 2022-05-26 | $19.55 | $52.32 | 500 |
| 2022-05-25 | $19.68 | $52.67 | 3,200 |
| 2022-05-24 | $19.70 | $52.72 | 25,000 |
| 2022-05-23 | $20.60 | $55.13 | 0 |
| 2022-05-20 | $20.60 | $55.13 | 15,000 |
| 2022-05-19 | $20.72 | $55.45 | 0 |
| 2022-05-18 | $20.72 | $55.45 | 500 |
| 2022-05-17 | $21.50 | $57.54 | 0 |
| 2022-05-16 | $21.50 | $57.54 | 0 |
| 2022-05-13 | $21.50 | $57.54 | 0 |
| 2022-05-12 | $21.50 | $57.54 | 0 |
| 2022-05-11 | $21.50 | $57.54 | 300 |
| 2022-05-10 | $21.50 | $57.54 | 200 |
| 2022-05-09 | $22.00 | $58.87 | 1,700 |
| 2022-05-06 | $21.04 | $56.31 | 300 |
| 2022-05-05 | $22.03 | $58.95 | 0 |
| 2022-05-04 | $22.03 | $58.95 | 0 |
| 2022-05-03 | $22.03 | $58.95 | 1,100 |
| 2022-05-02 | $21.21 | $56.76 | 500 |
| 2022-04-29 | $21.81 | $58.37 | 300 |
| 2022-04-28 | $21.50 | $57.54 | 100 |
| 2022-04-27 | $21.26 | $56.89 | 100 |
| 2022-04-26 | $21.49 | $57.51 | 200 |
| 2022-04-25 | $21.49 | $57.51 | 0 |
| 2022-04-22 | $21.49 | $57.51 | 300 |
| 2022-04-21 | $21.22 | $56.79 | 100 |
| 2022-04-20 | $20.65 | $55.26 | 0 |
| 2022-04-19 | $20.65 | $55.26 | 0 |
| 2022-04-18 | $20.65 | $55.26 | 1,100 |
| 2022-04-14 | $21.20 | $56.73 | 300 |
| 2022-04-13 | $21.20 | $56.73 | 400 |
| 2022-04-12 | $21.00 | $56.20 | 1,700 |
| 2022-04-11 | $21.20 | $56.73 | 400 |
| 2022-04-08 | $21.00 | $56.20 | 3,200 |
| 2022-04-07 | $21.00 | $56.20 | 800 |
| 2022-04-06 | $21.32 | $57.05 | 1,800 |
| 2022-04-05 | $21.50 | $57.54 | 1,200 |
| 2022-04-04 | $21.34 | $57.11 | 300 |
| 2022-04-01 | $21.30 | $57.00 | 6,300 |
| 2022-03-31 | $21.70 | $58.07 | 400 |
| 2022-03-30 | $21.74 | $58.18 | 300 |
| 2022-03-29 | $21.40 | $57.27 | 0 |
| 2022-03-28 | $21.40 | $57.27 | 1,000 |
| 2022-03-25 | $21.50 | $57.54 | 1,000 |
| 2022-03-24 | $21.91 | $58.63 | 500 |
| 2022-03-23 | $21.93 | $58.69 | 1,200 |
| 2022-03-22 | $21.96 | $58.77 | 3,000 |
| 2022-03-21 | $21.20 | $56.73 | 300 |
| 2022-03-18 | $21.92 | $58.66 | 1,000 |
| 2022-03-17 | $21.00 | $56.20 | 300 |
| 2022-03-16 | $20.98 | $56.14 | 2,200 |
| 2022-03-15 | $21.03 | $56.28 | 100 |
| 2022-03-14 | $21.69 | $58.04 | 0 |
| 2022-03-11 | $21.69 | $58.04 | 300 |
| 2022-03-10 | $21.00 | $56.20 | 0 |
| 2022-03-09 | $21.00 | $56.20 | 500 |
| 2022-03-08 | $21.03 | $56.28 | 0 |
| 2022-03-07 | $21.03 | $56.28 | 0 |
| 2022-03-04 | $21.03 | $56.28 | 3,600 |
| 2022-03-03 | $21.18 | $56.31 | 300 |
| 2022-03-02 | $21.18 | $56.31 | 300 |
| 2022-03-01 | $20.75 | $55.16 | 700 |
| 2022-02-28 | $20.70 | $55.03 | 200 |
| 2022-02-25 | $22.00 | $58.49 | 300 |
| 2022-02-24 | $21.25 | $56.49 | 100 |
| 2022-02-23 | $21.25 | $56.49 | 400 |
| 2022-02-22 | $22.00 | $58.49 | 0 |
| 2022-02-18 | $22.00 | $58.49 | 400 |
| 2022-02-17 | $21.50 | $57.16 | 0 |
| 2022-02-16 | $21.50 | $57.16 | 600 |
| 2022-02-15 | $21.59 | $57.40 | 1,500 |
| 2022-02-14 | $21.08 | $56.04 | 200 |
| 2022-02-11 | $21.98 | $58.43 | 0 |
| 2022-02-10 | $21.98 | $58.43 | 500 |
| 2022-02-09 | $21.50 | $57.16 | 100 |
| 2022-02-08 | $21.50 | $57.16 | 900 |
| 2022-02-07 | $20.90 | $55.56 | 0 |
| 2022-02-04 | $20.90 | $55.56 | 0 |
| 2022-02-03 | $20.90 | $55.56 | 700 |
| 2022-02-02 | $20.71 | $55.06 | 0 |
| 2022-02-01 | $20.71 | $55.06 | 800 |
| 2022-01-31 | $21.30 | $56.62 | 1,200 |
| 2022-01-28 | $21.00 | $55.83 | 200 |
| 2022-01-27 | $21.47 | $57.08 | 0 |
| 2022-01-26 | $21.47 | $57.08 | 500 |
| 2022-01-25 | $21.75 | $57.82 | 0 |
| 2022-01-24 | $21.75 | $57.82 | 1,600 |
| 2022-01-21 | $21.50 | $57.16 | 400 |
| 2022-01-20 | $21.65 | $57.55 | 200 |
| 2022-01-19 | $21.65 | $57.55 | 0 |
| 2022-01-18 | $21.65 | $57.55 | 300 |
| 2022-01-14 | $21.99 | $58.46 | 0 |
| 2022-01-13 | $21.99 | $58.46 | 0 |
| 2022-01-12 | $21.99 | $58.46 | 2,500 |
| 2022-01-11 | $22.00 | $58.49 | 0 |
| 2022-01-10 | $22.00 | $58.49 | 0 |
| 2022-01-07 | $22.00 | $58.49 | 200 |
| 2022-01-06 | $22.00 | $58.49 | 0 |
| 2022-01-05 | $22.00 | $58.49 | 600 |
| 2022-01-04 | $22.85 | $60.74 | 700 |
| 2022-01-03 | $21.85 | $58.09 | 2,400 |