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
- 2021-02-18 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 | $15.60 | $15.60 | 128,640 |
| 2022-12-29 | $15.65 | $15.65 | 142,840 |
| 2022-12-28 | $14.50 | $14.50 | 345,100 |
| 2022-12-27 | $14.70 | $14.70 | 92,140 |
| 2022-12-23 | $15.65 | $15.65 | 101,920 |
| 2022-12-22 | $15.00 | $15.00 | 61,220 |
| 2022-12-21 | $15.00 | $15.00 | 148,260 |
| 2022-12-20 | $14.00 | $14.00 | 207,200 |
| 2022-12-19 | $15.50 | $15.50 | 152,800 |
| 2022-12-16 | $18.30 | $18.30 | 123,800 |
| 2022-12-15 | $17.25 | $17.25 | 91,260 |
| 2022-12-14 | $17.60 | $17.60 | 105,200 |
| 2022-12-13 | $18.88 | $18.88 | 85,820 |
| 2022-12-12 | $20.15 | $20.15 | 83,800 |
| 2022-12-09 | $21.53 | $21.53 | 104,580 |
| 2022-12-08 | $20.80 | $20.80 | 137,880 |
| 2022-12-07 | $23.85 | $23.85 | 131,920 |
| 2022-12-06 | $26.33 | $26.33 | 137,960 |
| 2022-12-05 | $28.50 | $28.50 | 221,920 |
| 2022-12-02 | $27.80 | $27.80 | 122,480 |
| 2022-12-01 | $26.65 | $26.65 | 80,220 |
| 2022-11-30 | $26.15 | $26.15 | 30,120 |
| 2022-11-29 | $25.95 | $25.95 | 28,920 |
| 2022-11-28 | $26.12 | $26.12 | 61,120 |
| 2022-11-25 | $28.00 | $28.00 | 54,980 |
| 2022-11-23 | $28.55 | $28.55 | 154,100 |
| 2022-11-22 | $26.92 | $26.92 | 21,900 |
| 2022-11-21 | $26.70 | $26.70 | 22,520 |
| 2022-11-18 | $27.85 | $27.85 | 35,380 |
| 2022-11-17 | $28.15 | $28.15 | 33,520 |
| 2022-11-16 | $28.10 | $28.10 | 80,000 |
| 2022-11-15 | $28.80 | $28.80 | 113,460 |
| 2022-11-14 | $28.20 | $28.20 | 133,040 |
| 2022-11-11 | $27.61 | $27.61 | 28,100 |
| 2022-11-10 | $27.90 | $27.90 | 37,560 |
| 2022-11-09 | $26.65 | $26.65 | 44,480 |
| 2022-11-08 | $27.75 | $27.75 | 38,540 |
| 2022-11-07 | $26.84 | $26.84 | 43,520 |
| 2022-11-04 | $27.52 | $27.52 | 20,780 |
| 2022-11-03 | $26.35 | $26.35 | 24,620 |
| 2022-11-02 | $25.40 | $25.40 | 66,220 |
| 2022-11-01 | $26.35 | $26.35 | 25,900 |
| 2022-10-31 | $27.10 | $27.10 | 139,180 |
| 2022-10-28 | $26.08 | $26.08 | 43,000 |
| 2022-10-27 | $27.00 | $27.00 | 23,600 |
| 2022-10-26 | $27.50 | $27.50 | 53,480 |
| 2022-10-25 | $27.35 | $27.35 | 61,660 |
| 2022-10-24 | $26.00 | $26.00 | 20,780 |
| 2022-10-21 | $26.65 | $26.65 | 35,320 |
| 2022-10-20 | $25.95 | $25.95 | 23,100 |
| 2022-10-19 | $25.20 | $25.20 | 51,680 |
| 2022-10-18 | $24.75 | $24.75 | 78,620 |
| 2022-10-17 | $23.70 | $23.70 | 44,080 |
| 2022-10-14 | $22.75 | $22.75 | 74,940 |
| 2022-10-13 | $23.10 | $23.10 | 54,580 |
| 2022-10-12 | $23.00 | $23.00 | 118,200 |
| 2022-10-11 | $24.60 | $24.60 | 152,340 |
| 2022-10-10 | $25.50 | $25.50 | 67,320 |
| 2022-10-07 | $26.75 | $26.75 | 720,920 |
| 2022-10-06 | $28.78 | $28.78 | 240,260 |
| 2022-10-05 | $21.92 | $21.92 | 51,860 |
| 2022-10-04 | $22.30 | $22.30 | 69,940 |
| 2022-10-03 | $23.05 | $23.05 | 44,100 |
| 2022-09-30 | $23.25 | $23.25 | 77,780 |
| 2022-09-29 | $22.90 | $22.90 | 62,220 |
| 2022-09-28 | $24.40 | $24.40 | 32,120 |
| 2022-09-27 | $23.95 | $23.95 | 62,680 |
| 2022-09-26 | $23.84 | $23.84 | 41,460 |
| 2022-09-23 | $24.90 | $24.90 | 90,920 |
| 2022-09-22 | $25.40 | $25.40 | 37,180 |
| 2022-09-21 | $25.75 | $25.75 | 31,520 |
| 2022-09-20 | $25.80 | $25.80 | 25,160 |
| 2022-09-19 | $26.50 | $26.50 | 45,880 |
| 2022-09-16 | $27.75 | $27.75 | 25,780 |
| 2022-09-15 | $27.90 | $27.90 | 30,760 |
| 2022-09-14 | $28.60 | $28.60 | 31,380 |
| 2022-09-13 | $28.20 | $28.20 | 99,940 |
| 2022-09-12 | $31.00 | $31.00 | 47,740 |
| 2022-09-09 | $32.10 | $32.10 | 28,780 |
| 2022-09-08 | $31.45 | $31.45 | 23,780 |
| 2022-09-07 | $31.50 | $31.50 | 38,340 |
| 2022-09-06 | $31.50 | $31.50 | 32,700 |
| 2022-09-02 | $32.50 | $32.50 | 18,940 |
| 2022-09-01 | $32.60 | $32.60 | 35,060 |
| 2022-08-31 | $33.00 | $33.00 | 71,300 |
| 2022-08-30 | $34.40 | $34.40 | 22,120 |
| 2022-08-29 | $35.49 | $35.49 | 52,300 |
| 2022-08-26 | $34.65 | $34.65 | 93,700 |
| 2022-08-25 | $34.15 | $34.15 | 95,900 |
| 2022-08-24 | $32.25 | $32.25 | 84,120 |
| 2022-08-23 | $29.40 | $29.40 | 23,200 |
| 2022-08-22 | $29.50 | $29.50 | 17,380 |
| 2022-08-19 | $29.50 | $29.50 | 21,180 |
| 2022-08-18 | $28.55 | $28.55 | 64,760 |
| 2022-08-17 | $28.05 | $28.05 | 57,060 |
| 2022-08-16 | $28.50 | $28.50 | 118,960 |
| 2022-08-15 | $27.45 | $27.45 | 61,240 |
| 2022-08-12 | $27.33 | $27.33 | 49,740 |
| 2022-08-11 | $27.88 | $27.88 | 56,340 |
| 2022-08-10 | $26.59 | $26.59 | 57,360 |
| 2022-08-09 | $26.60 | $26.60 | 23,220 |
| 2022-08-08 | $27.00 | $27.00 | 88,100 |
| 2022-08-05 | $26.25 | $26.25 | 137,920 |
| 2022-08-04 | $24.92 | $24.92 | 221,260 |
| 2022-08-03 | $27.15 | $27.15 | 81,800 |
| 2022-08-02 | $27.49 | $27.49 | 144,900 |
| 2022-08-01 | $29.10 | $29.10 | 41,260 |
| 2022-07-29 | $29.60 | $29.60 | 82,740 |
| 2022-07-28 | $31.10 | $31.10 | 80,100 |
| 2022-07-27 | $32.30 | $32.30 | 51,160 |
| 2022-07-26 | $33.45 | $33.45 | 87,420 |
| 2022-07-25 | $34.85 | $34.85 | 62,740 |
| 2022-07-22 | $33.85 | $33.85 | 47,820 |
| 2022-07-21 | $33.73 | $33.73 | 94,720 |
| 2022-07-20 | $32.90 | $32.90 | 116,960 |
| 2022-07-19 | $31.75 | $31.75 | 53,880 |
| 2022-07-18 | $31.25 | $31.25 | 55,260 |
| 2022-07-15 | $31.25 | $31.25 | 68,000 |
| 2022-07-14 | $31.95 | $31.95 | 72,500 |
| 2022-07-13 | $30.05 | $30.05 | 60,300 |
| 2022-07-12 | $29.80 | $29.80 | 24,060 |
| 2022-07-11 | $29.35 | $29.35 | 26,160 |
| 2022-07-08 | $30.86 | $30.86 | 55,160 |
| 2022-07-07 | $30.65 | $30.65 | 56,020 |
| 2022-07-06 | $29.80 | $29.80 | 50,200 |
| 2022-07-05 | $28.95 | $28.95 | 98,300 |
| 2022-07-01 | $27.85 | $27.85 | 47,980 |
| 2022-06-30 | $28.40 | $28.40 | 137,380 |
| 2022-06-29 | $30.35 | $30.35 | 56,220 |
| 2022-06-28 | $32.00 | $32.00 | 34,440 |
| 2022-06-27 | $33.55 | $33.55 | 17,580 |
| 2022-06-24 | $34.86 | $34.86 | 46,900 |
| 2022-06-23 | $34.35 | $34.35 | 108,760 |
| 2022-06-22 | $34.25 | $34.25 | 108,980 |
| 2022-06-21 | $35.00 | $35.00 | 28,140 |
| 2022-06-17 | $35.50 | $35.50 | 22,400 |
| 2022-06-16 | $36.95 | $36.95 | 32,740 |
| 2022-06-15 | $38.25 | $38.25 | 51,440 |
| 2022-06-14 | $35.82 | $35.82 | 42,140 |
| 2022-06-13 | $37.33 | $37.33 | 48,220 |
| 2022-06-10 | $39.60 | $39.60 | 30,720 |
| 2022-06-09 | $40.25 | $40.25 | 38,160 |
| 2022-06-08 | $40.55 | $40.55 | 47,720 |
| 2022-06-07 | $41.92 | $41.92 | 23,820 |
| 2022-06-06 | $41.19 | $41.19 | 38,860 |
| 2022-06-03 | $40.30 | $40.30 | 25,460 |
| 2022-06-02 | $39.75 | $39.75 | 73,480 |
| 2022-06-01 | $38.75 | $38.75 | 62,400 |
| 2022-05-31 | $38.35 | $38.35 | 60,620 |
| 2022-05-27 | $36.90 | $36.90 | 96,260 |
| 2022-05-26 | $35.75 | $35.75 | 92,960 |
| 2022-05-25 | $37.75 | $37.75 | 56,580 |
| 2022-05-24 | $35.90 | $35.90 | 41,380 |
| 2022-05-23 | $37.50 | $37.50 | 43,280 |
| 2022-05-20 | $37.60 | $37.60 | 39,200 |
| 2022-05-19 | $35.25 | $35.25 | 33,940 |
| 2022-05-18 | $35.00 | $35.00 | 81,980 |
| 2022-05-17 | $35.85 | $35.85 | 55,900 |
| 2022-05-16 | $35.55 | $35.55 | 115,380 |
| 2022-05-13 | $38.45 | $38.45 | 64,480 |
| 2022-05-12 | $36.75 | $36.75 | 41,900 |
| 2022-05-11 | $36.75 | $36.75 | 133,480 |
| 2022-05-10 | $36.45 | $36.45 | 83,220 |
| 2022-05-09 | $37.50 | $37.50 | 106,420 |
| 2022-05-06 | $38.90 | $38.90 | 282,240 |
| 2022-05-05 | $38.15 | $38.15 | 280,380 |
| 2022-05-04 | $39.75 | $39.75 | 99,220 |
| 2022-05-03 | $39.75 | $39.75 | 76,560 |
| 2022-05-02 | $39.75 | $39.75 | 67,200 |
| 2022-04-29 | $39.30 | $39.30 | 58,600 |
| 2022-04-28 | $40.15 | $40.15 | 131,320 |
| 2022-04-27 | $37.25 | $37.25 | 267,980 |
| 2022-04-26 | $39.70 | $39.70 | 68,060 |
| 2022-04-25 | $40.00 | $40.00 | 69,000 |
| 2022-04-22 | $40.65 | $40.65 | 52,440 |
| 2022-04-21 | $40.10 | $40.10 | 91,300 |
| 2022-04-20 | $42.00 | $42.00 | 46,040 |
| 2022-04-19 | $42.45 | $42.45 | 58,440 |
| 2022-04-18 | $42.00 | $42.00 | 147,040 |
| 2022-04-14 | $43.24 | $43.24 | 50,040 |
| 2022-04-13 | $43.65 | $43.65 | 52,920 |
| 2022-04-12 | $43.50 | $43.50 | 96,160 |
| 2022-04-11 | $45.35 | $45.35 | 75,600 |
| 2022-04-08 | $45.75 | $45.75 | 64,480 |
| 2022-04-07 | $45.60 | $45.60 | 164,500 |
| 2022-04-06 | $45.00 | $45.00 | 103,740 |
| 2022-04-05 | $45.95 | $45.95 | 244,120 |
| 2022-04-04 | $49.20 | $49.20 | 62,900 |
| 2022-04-01 | $50.25 | $50.25 | 210,880 |
| 2022-03-31 | $49.70 | $49.70 | 26,700 |
| 2022-03-30 | $50.30 | $50.30 | 88,040 |
| 2022-03-29 | $48.95 | $48.95 | 69,560 |
| 2022-03-28 | $50.25 | $50.25 | 106,500 |
| 2022-03-25 | $51.65 | $51.65 | 87,840 |
| 2022-03-24 | $51.05 | $51.05 | 94,320 |
| 2022-03-23 | $51.40 | $51.40 | 25,700 |
| 2022-03-22 | $51.50 | $51.50 | 34,860 |
| 2022-03-21 | $51.75 | $51.75 | 53,580 |
| 2022-03-18 | $52.10 | $52.10 | 83,780 |
| 2022-03-17 | $48.55 | $48.55 | 39,380 |
| 2022-03-16 | $47.75 | $47.75 | 59,260 |
| 2022-03-15 | $46.75 | $46.75 | 81,380 |
| 2022-03-14 | $44.89 | $44.89 | 60,200 |
| 2022-03-11 | $46.70 | $46.70 | 42,940 |
| 2022-03-10 | $49.20 | $49.20 | 74,200 |
| 2022-03-09 | $46.20 | $46.20 | 64,960 |
| 2022-03-08 | $46.65 | $46.65 | 102,480 |
| 2022-03-07 | $45.15 | $45.15 | 120,440 |
| 2022-03-04 | $47.95 | $47.95 | 122,760 |
| 2022-03-03 | $50.50 | $50.50 | 89,520 |
| 2022-03-02 | $51.15 | $51.15 | 55,900 |
| 2022-03-01 | $52.55 | $52.55 | 147,680 |
| 2022-02-28 | $53.40 | $53.40 | 72,640 |
| 2022-02-25 | $54.18 | $54.18 | 160,020 |
| 2022-02-24 | $55.70 | $55.70 | 92,340 |
| 2022-02-23 | $55.20 | $55.20 | 88,380 |
| 2022-02-22 | $57.70 | $57.70 | 136,280 |
| 2022-02-18 | $61.80 | $61.80 | 91,660 |
| 2022-02-17 | $62.50 | $62.50 | 86,160 |
| 2022-02-16 | $64.20 | $64.20 | 58,040 |
| 2022-02-15 | $64.25 | $64.25 | 79,260 |
| 2022-02-14 | $63.45 | $63.45 | 83,180 |
| 2022-02-11 | $62.70 | $62.70 | 99,060 |
| 2022-02-10 | $62.05 | $62.05 | 259,340 |
| 2022-02-09 | $60.75 | $60.75 | 138,320 |
| 2022-02-08 | $57.80 | $57.80 | 61,400 |
| 2022-02-07 | $57.70 | $57.70 | 211,100 |
| 2022-02-04 | $56.80 | $56.80 | 144,300 |
| 2022-02-03 | $53.30 | $53.30 | 68,580 |
| 2022-02-02 | $54.95 | $54.95 | 115,340 |
| 2022-02-01 | $56.50 | $56.50 | 243,340 |
| 2022-01-31 | $52.67 | $52.67 | 131,860 |
| 2022-01-28 | $51.60 | $51.60 | 77,920 |
| 2022-01-27 | $52.55 | $52.55 | 76,920 |
| 2022-01-26 | $54.54 | $54.54 | 71,840 |
| 2022-01-25 | $55.00 | $55.00 | 79,060 |
| 2022-01-24 | $55.00 | $55.00 | 245,760 |
| 2022-01-21 | $54.67 | $54.67 | 135,120 |
| 2022-01-20 | $57.00 | $57.00 | 116,580 |
| 2022-01-19 | $58.50 | $58.50 | 95,200 |
| 2022-01-18 | $62.35 | $62.35 | 61,960 |
| 2022-01-14 | $63.75 | $63.75 | 60,860 |
| 2022-01-13 | $64.80 | $64.80 | 85,960 |
| 2022-01-12 | $64.50 | $64.50 | 65,140 |
| 2022-01-11 | $62.75 | $62.75 | 69,640 |
| 2022-01-10 | $62.50 | $62.50 | 62,360 |
| 2022-01-07 | $62.80 | $62.80 | 67,060 |
| 2022-01-06 | $60.45 | $60.45 | 124,860 |
| 2022-01-05 | $58.97 | $58.97 | 117,260 |
| 2022-01-04 | $60.55 | $60.55 | 58,580 |
| 2022-01-03 | $63.30 | $63.30 | 91,720 |