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
- 2019-09-24 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 | $15.07 | $15.07 | 0 |
| 2022-12-29 | $15.07 | $15.07 | 337 |
| 2022-12-28 | $15.07 | $15.07 | 0 |
| 2022-12-27 | $15.07 | $15.07 | 0 |
| 2022-12-23 | $15.07 | $15.07 | 0 |
| 2022-12-22 | $15.07 | $15.07 | 828 |
| 2022-12-21 | $15.07 | $15.07 | 61 |
| 2022-12-20 | $15.08 | $15.08 | 0 |
| 2022-12-19 | $15.08 | $15.08 | 0 |
| 2022-12-16 | $15.08 | $15.08 | 0 |
| 2022-12-15 | $15.08 | $15.08 | 0 |
| 2022-12-14 | $15.08 | $15.08 | 0 |
| 2022-12-13 | $15.08 | $15.08 | 0 |
| 2022-12-12 | $15.08 | $15.08 | 0 |
| 2022-12-09 | $15.08 | $15.08 | 16,621 |
| 2022-12-08 | $15.08 | $15.08 | 12,267 |
| 2022-12-07 | $16.14 | $16.14 | 0 |
| 2022-12-06 | $16.14 | $16.14 | 0 |
| 2022-12-05 | $16.14 | $16.14 | 0 |
| 2022-12-02 | $16.14 | $16.14 | 0 |
| 2022-12-01 | $16.14 | $16.14 | 0 |
| 2022-11-30 | $16.14 | $16.14 | 0 |
| 2022-11-29 | $16.14 | $16.14 | 0 |
| 2022-11-28 | $16.14 | $16.14 | 0 |
| 2022-11-25 | $16.14 | $16.14 | 31 |
| 2022-11-23 | $16.14 | $16.14 | 0 |
| 2022-11-22 | $16.14 | $16.14 | 0 |
| 2022-11-21 | $16.14 | $16.14 | 0 |
| 2022-11-18 | $16.14 | $16.14 | 0 |
| 2022-11-17 | $16.14 | $16.14 | 0 |
| 2022-11-16 | $16.14 | $16.14 | 0 |
| 2022-11-15 | $16.14 | $16.14 | 0 |
| 2022-11-14 | $16.14 | $16.14 | 0 |
| 2022-11-11 | $16.14 | $16.14 | 0 |
| 2022-11-10 | $16.14 | $16.14 | 0 |
| 2022-11-09 | $16.14 | $16.14 | 0 |
| 2022-11-08 | $16.14 | $16.14 | 399 |
| 2022-11-07 | $15.98 | $15.98 | 0 |
| 2022-11-04 | $15.98 | $15.98 | 0 |
| 2022-11-03 | $15.98 | $15.98 | 0 |
| 2022-11-02 | $15.98 | $15.98 | 0 |
| 2022-11-01 | $15.98 | $15.98 | 215 |
| 2022-10-31 | $15.98 | $15.98 | 0 |
| 2022-10-28 | $15.98 | $15.98 | 0 |
| 2022-10-27 | $15.98 | $15.98 | 0 |
| 2022-10-26 | $15.98 | $15.98 | 0 |
| 2022-10-25 | $14.67 | $14.67 | 2,147 |
| 2022-10-24 | $14.67 | $14.67 | 920 |
| 2022-10-21 | $15.98 | $15.98 | 61 |
| 2022-10-20 | $16.27 | $16.27 | 3,067 |
| 2022-10-19 | $16.27 | $16.27 | 3,067 |
| 2022-10-18 | $16.27 | $16.27 | 0 |
| 2022-10-17 | $16.27 | $16.27 | 0 |
| 2022-10-14 | $16.27 | $16.27 | 0 |
| 2022-10-13 | $16.27 | $16.27 | 0 |
| 2022-10-12 | $16.27 | $16.27 | 3,128 |
| 2022-10-11 | $16.27 | $16.27 | 3,220 |
| 2022-10-10 | $18.88 | $18.88 | 828 |
| 2022-10-07 | $18.88 | $18.88 | 0 |
| 2022-10-06 | $18.88 | $18.88 | 0 |
| 2022-10-05 | $18.88 | $18.88 | 0 |
| 2022-10-04 | $18.88 | $18.88 | 31 |
| 2022-10-03 | $19.57 | $19.57 | 0 |
| 2022-09-30 | $19.57 | $19.57 | 153 |
| 2022-09-29 | $17.05 | $17.05 | 92 |
| 2022-09-28 | $17.02 | $17.02 | 0 |
| 2022-09-27 | $17.02 | $17.02 | 2,453 |
| 2022-09-26 | $16.88 | $16.88 | 184 |
| 2022-09-23 | $18.00 | $18.00 | 0 |
| 2022-09-22 | $18.00 | $18.00 | 6,317 |
| 2022-09-21 | $18.65 | $18.65 | 3,067 |
| 2022-09-20 | $18.65 | $18.65 | 184 |
| 2022-09-19 | $18.59 | $18.59 | 10,948 |
| 2022-09-16 | $18.62 | $18.62 | 4,140 |
| 2022-09-15 | $20.41 | $20.41 | 153 |
| 2022-09-14 | $21.16 | $21.16 | 399 |
| 2022-09-13 | $20.87 | $20.87 | 184 |
| 2022-09-12 | $22.37 | $22.37 | 460 |
| 2022-09-09 | $20.71 | $20.71 | 889 |
| 2022-09-08 | $19.57 | $19.57 | 92 |
| 2022-09-07 | $19.86 | $19.86 | 61 |
| 2022-09-06 | $20.28 | $20.28 | 3,128 |
| 2022-09-02 | $19.60 | $19.60 | 399 |
| 2022-09-01 | $19.96 | $19.96 | 215 |
| 2022-08-31 | $20.77 | $20.77 | 552 |
| 2022-08-30 | $19.89 | $19.89 | 31 |
| 2022-08-29 | $19.37 | $19.37 | 7,329 |
| 2022-08-26 | $20.54 | $20.54 | 429 |
| 2022-08-25 | $20.71 | $20.71 | 1,595 |
| 2022-08-24 | $20.23 | $20.23 | 245 |
| 2022-08-23 | $21.11 | $21.11 | 2,024 |
| 2022-08-22 | $20.84 | $20.84 | 2,392 |
| 2022-08-19 | $23.80 | $23.80 | 552 |
| 2022-08-18 | $23.49 | $23.49 | 2,883 |
| 2022-08-17 | $23.82 | $23.82 | 337 |
| 2022-08-16 | $25.37 | $25.37 | 0 |
| 2022-08-15 | $25.37 | $25.37 | 920 |
| 2022-08-12 | $25.37 | $25.37 | 337 |
| 2022-08-11 | $26.74 | $26.74 | 31 |
| 2022-08-10 | $26.74 | $26.74 | 31 |
| 2022-08-09 | $26.74 | $26.74 | 0 |
| 2022-08-08 | $26.74 | $26.74 | 0 |
| 2022-08-05 | $26.74 | $26.74 | 0 |
| 2022-08-04 | $26.74 | $26.74 | 0 |
| 2022-08-03 | $26.74 | $26.74 | 399 |
| 2022-08-02 | $25.57 | $25.57 | 0 |
| 2022-08-01 | $25.57 | $25.57 | 245 |
| 2022-07-29 | $23.51 | $23.51 | 0 |
| 2022-07-28 | $23.51 | $23.51 | 123 |
| 2022-07-27 | $24.15 | $24.15 | 613 |
| 2022-07-26 | $24.15 | $24.15 | 1,165 |
| 2022-07-25 | $24.07 | $24.07 | 0 |
| 2022-07-22 | $24.07 | $24.07 | 0 |
| 2022-07-21 | $24.07 | $24.07 | 0 |
| 2022-07-20 | $24.07 | $24.07 | 31 |
| 2022-07-19 | $24.07 | $24.07 | 2,392 |
| 2022-07-18 | $24.82 | $24.82 | 0 |
| 2022-07-15 | $24.82 | $24.82 | 18,553 |
| 2022-07-14 | $25.37 | $25.37 | 583 |
| 2022-07-13 | $24.26 | $24.26 | 0 |
| 2022-07-12 | $24.26 | $24.26 | 0 |
| 2022-07-11 | $24.26 | $24.26 | 0 |
| 2022-07-08 | $24.26 | $24.26 | 0 |
| 2022-07-07 | $24.26 | $24.26 | 0 |
| 2022-07-06 | $24.26 | $24.26 | 4,600 |
| 2022-07-05 | $24.26 | $24.26 | 31 |
| 2022-07-01 | $24.98 | $24.98 | 0 |
| 2022-06-30 | $24.98 | $24.98 | 0 |
| 2022-06-29 | $24.98 | $24.98 | 0 |
| 2022-06-28 | $24.98 | $24.98 | 2,177 |
| 2022-06-27 | $26.41 | $26.41 | 2,883 |
| 2022-06-24 | $26.41 | $26.41 | 61 |
| 2022-06-23 | $26.51 | $26.51 | 0 |
| 2022-06-22 | $26.51 | $26.51 | 0 |
| 2022-06-21 | $26.51 | $26.51 | 0 |
| 2022-06-17 | $26.51 | $26.51 | 0 |
| 2022-06-16 | $26.51 | $26.51 | 3,803 |
| 2022-06-15 | $26.51 | $26.51 | 0 |
| 2022-06-14 | $26.51 | $26.51 | 31 |
| 2022-06-13 | $26.97 | $26.97 | 153 |
| 2022-06-10 | $29.80 | $29.80 | 153 |
| 2022-06-09 | $30.59 | $30.59 | 61 |
| 2022-06-08 | $30.59 | $30.59 | 1,871 |
| 2022-06-07 | $29.35 | $29.35 | 276 |
| 2022-06-06 | $30.11 | $30.11 | 31 |
| 2022-06-03 | $29.34 | $29.34 | 307 |
| 2022-06-02 | $29.34 | $29.34 | 5,275 |
| 2022-06-01 | $29.34 | $29.34 | 491 |
| 2022-05-31 | $28.40 | $28.40 | 276 |
| 2022-05-27 | $28.40 | $28.40 | 1,012 |
| 2022-05-26 | $28.40 | $28.40 | 0 |
| 2022-05-25 | $28.40 | $28.40 | 92 |
| 2022-05-24 | $27.67 | $27.67 | 31 |
| 2022-05-23 | $27.67 | $27.67 | 92 |
| 2022-05-20 | $26.51 | $26.51 | 675 |
| 2022-05-19 | $26.38 | $26.38 | 399 |
| 2022-05-18 | $23.25 | $23.25 | 0 |
| 2022-05-17 | $23.25 | $23.25 | 3,373 |
| 2022-05-16 | $23.25 | $23.25 | 31 |
| 2022-05-13 | $23.49 | $23.49 | 123 |
| 2022-05-12 | $22.01 | $22.01 | 215 |
| 2022-05-11 | $22.57 | $22.57 | 153 |
| 2022-05-10 | $22.34 | $22.34 | 552 |
| 2022-05-09 | $21.68 | $21.68 | 1,319 |
| 2022-05-06 | $23.93 | $23.93 | 337 |
| 2022-05-05 | $23.64 | $23.64 | 307 |
| 2022-05-04 | $23.15 | $23.15 | 644 |
| 2022-05-03 | $23.15 | $23.15 | 1,012 |
| 2022-05-02 | $22.66 | $22.66 | 613 |
| 2022-04-29 | $21.95 | $21.95 | 0 |
| 2022-04-28 | $21.95 | $21.95 | 920 |
| 2022-04-27 | $21.75 | $21.75 | 859 |
| 2022-04-26 | $22.96 | $22.96 | 460 |
| 2022-04-25 | $22.24 | $22.24 | 0 |
| 2022-04-22 | $22.24 | $22.24 | 797 |
| 2022-04-21 | $24.03 | $24.03 | 61 |
| 2022-04-20 | $25.11 | $25.11 | 0 |
| 2022-04-19 | $25.11 | $25.11 | 0 |
| 2022-04-18 | $25.11 | $25.11 | 123 |
| 2022-04-14 | $25.43 | $25.43 | 92 |
| 2022-04-13 | $27.59 | $27.59 | 123 |
| 2022-04-12 | $28.53 | $28.53 | 92 |
| 2022-04-11 | $28.57 | $28.57 | 0 |
| 2022-04-08 | $28.57 | $28.57 | 10,519 |
| 2022-04-07 | $29.02 | $29.02 | 0 |
| 2022-04-06 | $29.02 | $29.02 | 0 |
| 2022-04-05 | $29.02 | $29.02 | 705 |
| 2022-04-04 | $28.08 | $28.08 | 0 |
| 2022-04-01 | $28.08 | $28.08 | 0 |
| 2022-03-31 | $28.08 | $28.08 | 153 |
| 2022-03-30 | $28.08 | $28.08 | 368 |
| 2022-03-29 | $28.68 | $28.68 | 276 |
| 2022-03-28 | $27.10 | $27.10 | 153 |
| 2022-03-25 | $27.52 | $27.52 | 0 |
| 2022-03-24 | $27.52 | $27.52 | 0 |
| 2022-03-23 | $27.52 | $27.52 | 31 |
| 2022-03-22 | $26.54 | $26.54 | 61 |
| 2022-03-21 | $23.96 | $23.96 | 0 |
| 2022-03-18 | $23.96 | $23.96 | 0 |
| 2022-03-17 | $23.96 | $23.96 | 0 |
| 2022-03-16 | $23.96 | $23.96 | 0 |
| 2022-03-15 | $23.96 | $23.96 | 31 |
| 2022-03-14 | $25.35 | $25.35 | 61 |
| 2022-03-11 | $22.47 | $22.47 | 0 |
| 2022-03-10 | $22.47 | $22.47 | 0 |
| 2022-03-09 | $22.47 | $22.47 | 644 |
| 2022-03-08 | $22.47 | $22.47 | 2,576 |
| 2022-03-07 | $22.83 | $22.83 | 1,196 |
| 2022-03-04 | $26.41 | $26.41 | 307 |
| 2022-03-03 | $26.41 | $26.41 | 337 |
| 2022-03-02 | $26.41 | $26.41 | 0 |
| 2022-03-01 | $26.41 | $26.41 | 307 |
| 2022-02-28 | $26.45 | $26.45 | 0 |
| 2022-02-25 | $26.45 | $26.45 | 0 |
| 2022-02-24 | $26.45 | $26.45 | 215 |
| 2022-02-23 | $28.45 | $28.45 | 0 |
| 2022-02-22 | $28.45 | $28.45 | 0 |
| 2022-02-18 | $28.45 | $28.45 | 61 |
| 2022-02-17 | $29.22 | $29.22 | 0 |
| 2022-02-16 | $29.22 | $29.22 | 3,465 |
| 2022-02-15 | $29.22 | $29.22 | 0 |
| 2022-02-14 | $29.22 | $29.22 | 337 |
| 2022-02-11 | $30.98 | $30.98 | 92 |
| 2022-02-10 | $31.00 | $31.00 | 0 |
| 2022-02-09 | $31.00 | $31.00 | 399 |
| 2022-02-08 | $31.30 | $31.30 | 429 |
| 2022-02-07 | $31.30 | $31.30 | 153 |
| 2022-02-04 | $30.82 | $30.82 | 1,135 |
| 2022-02-03 | $31.14 | $31.14 | 1,871 |
| 2022-02-02 | $32.28 | $32.28 | 123 |
| 2022-02-01 | $32.61 | $32.61 | 31 |
| 2022-01-31 | $32.22 | $32.22 | 276 |
| 2022-01-28 | $30.62 | $30.62 | 61 |
| 2022-01-27 | $31.34 | $31.34 | 399 |
| 2022-01-26 | $30.85 | $30.85 | 92 |
| 2022-01-25 | $29.38 | $29.38 | 0 |
| 2022-01-24 | $29.38 | $29.38 | 307 |
| 2022-01-21 | $32.34 | $32.34 | 307 |
| 2022-01-20 | $31.86 | $31.86 | 0 |
| 2022-01-19 | $31.86 | $31.86 | 123 |
| 2022-01-18 | $31.66 | $31.66 | 1,043 |
| 2022-01-14 | $32.61 | $32.61 | 767 |
| 2022-01-13 | $32.54 | $32.54 | 123 |
| 2022-01-12 | $31.47 | $31.47 | 368 |
| 2022-01-11 | $31.35 | $31.35 | 0 |
| 2022-01-10 | $31.35 | $31.35 | 3,404 |
| 2022-01-07 | $33.23 | $33.23 | 215 |
| 2022-01-06 | $35.87 | $35.87 | 153 |
| 2022-01-05 | $34.27 | $34.27 | 276 |
| 2022-01-04 | $33.68 | $33.68 | 0 |
| 2022-01-03 | $33.68 | $33.68 | 2,392 |