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
- 1985-12-13 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $16.56 | $42.54 | 7,900 | — | — |
| 2022-12-29 | $16.56 | $42.54 | 13,300 | — | — |
| 2022-12-28 | $16.36 | $42.03 | 3,600 | — | — |
| 2022-12-27 | $16.33 | $41.95 | 11,700 | — | — |
| 2022-12-23 | $16.61 | $42.67 | 12,200 | — | — |
| 2022-12-22 | $16.97 | $43.59 | 2,100 | — | — |
| 2022-12-21 | $17.70 | $45.47 | 23,700 | — | — |
| 2022-12-20 | $16.65 | $42.77 | 33,000 | — | — |
| 2022-12-19 | $18.07 | $46.42 | 4,200 | — | — |
| 2022-12-16 | $18.85 | $48.42 | 1,300 | — | — |
| 2022-12-15 | $19.00 | $48.81 | 1,500 | — | — |
| 2022-12-14 | $18.80 | $48.30 | 1,300 | — | — |
| 2022-12-13 | $18.76 | $48.19 | 2,000 | — | — |
| 2022-12-12 | $18.50 | $47.52 | 6,900 | — | — |
| 2022-12-09 | $18.11 | $46.52 | 7,500 | — | — |
| 2022-12-08 | $18.50 | $47.52 | 3,000 | — | — |
| 2022-12-07 | $18.73 | $48.12 | 4,300 | — | — |
| 2022-12-06 | $19.02 | $48.86 | 500 | — | — |
| 2022-12-05 | $19.16 | $49.22 | 2,900 | — | — |
| 2022-12-02 | $19.14 | $49.17 | 2,300 | — | — |
| 2022-12-01 | $19.21 | $49.35 | 2,000 | — | — |
| 2022-11-30 | $18.91 | $48.58 | 3,100 | — | — |
| 2022-11-29 | $19.60 | $50.35 | 1,200 | — | — |
| 2022-11-28 | $19.43 | $49.59 | 2,300 | — | — |
| 2022-11-25 | $19.49 | $49.75 | 600 | — | — |
| 2022-11-23 | $18.95 | $48.37 | 3,800 | — | — |
| 2022-11-22 | $19.04 | $48.60 | 4,000 | — | — |
| 2022-11-21 | $18.74 | $47.83 | 4,400 | — | — |
| 2022-11-18 | $19.00 | $48.50 | 4,000 | — | — |
| 2022-11-17 | $19.22 | $49.06 | 1,600 | — | — |
| 2022-11-16 | $19.26 | $49.16 | 2,000 | — | — |
| 2022-11-15 | $19.52 | $49.82 | 700 | — | — |
| 2022-11-14 | $19.65 | $50.15 | 4,400 | — | — |
| 2022-11-11 | $19.51 | $49.80 | 1,800 | — | — |
| 2022-11-10 | $19.61 | $50.05 | 13,100 | — | — |
| 2022-11-09 | $19.79 | $50.51 | 7,500 | — | — |
| 2022-11-08 | $19.99 | $51.02 | 1,400 | — | — |
| 2022-11-07 | $19.51 | $49.80 | 9,200 | — | — |
| 2022-11-04 | $19.80 | $50.54 | 4,500 | — | — |
| 2022-11-03 | $20.00 | $51.05 | 7,800 | — | — |
| 2022-11-02 | $20.60 | $52.58 | 13,500 | — | — |
| 2022-11-01 | $20.05 | $51.18 | 13,600 | — | — |
| 2022-10-31 | $20.66 | $52.73 | 18,400 | — | — |
| 2022-10-28 | $20.76 | $52.99 | 6,800 | — | — |
| 2022-10-27 | $20.16 | $51.46 | 2,300 | — | — |
| 2022-10-26 | $20.43 | $52.14 | 1,400 | — | — |
| 2022-10-25 | $19.73 | $50.36 | 9,800 | — | — |
| 2022-10-24 | $19.78 | $50.49 | 9,200 | — | — |
| 2022-10-21 | $20.18 | $51.51 | 2,500 | — | — |
| 2022-10-20 | $19.60 | $50.03 | 8,000 | — | — |
| 2022-10-19 | $19.63 | $50.10 | 14,000 | — | — |
| 2022-10-18 | $19.80 | $50.54 | 2,300 | — | — |
| 2022-10-17 | $19.77 | $50.46 | 8,600 | — | — |
| 2022-10-14 | $19.60 | $50.03 | 3,600 | — | — |
| 2022-10-13 | $19.60 | $50.03 | 7,500 | — | — |
| 2022-10-12 | $19.60 | $50.03 | 3,300 | — | — |
| 2022-10-11 | $19.12 | $48.80 | 10,500 | — | — |
| 2022-10-10 | $19.30 | $49.26 | 14,300 | — | — |
| 2022-10-07 | $19.48 | $49.72 | 2,200 | — | — |
| 2022-10-06 | $19.60 | $50.03 | 43,100 | — | — |
| 2022-10-05 | $19.13 | $48.83 | 5,000 | — | — |
| 2022-10-04 | $19.38 | $49.46 | 2,900 | — | — |
| 2022-10-03 | $19.30 | $49.26 | 9,700 | — | — |
| 2022-09-30 | $18.59 | $47.45 | 19,800 | — | — |
| 2022-09-29 | $18.34 | $46.81 | 3,900 | — | — |
| 2022-09-28 | $18.71 | $47.75 | 14,000 | — | — |
| 2022-09-27 | $17.77 | $45.36 | 3,800 | — | — |
| 2022-09-26 | $17.83 | $45.51 | 10,000 | — | — |
| 2022-09-23 | $17.90 | $45.69 | 10,800 | — | — |
| 2022-09-22 | $18.97 | $48.42 | 18,300 | — | — |
| 2022-09-21 | $19.95 | $50.92 | 30,300 | — | — |
| 2022-09-20 | $20.15 | $51.43 | 10,600 | — | — |
| 2022-09-19 | $19.90 | $50.79 | 28,000 | — | — |
| 2022-09-16 | $19.92 | $50.84 | 7,100 | — | — |
| 2022-09-15 | $20.33 | $51.89 | 2,300 | — | — |
| 2022-09-14 | $20.17 | $51.48 | 12,300 | — | — |
| 2022-09-13 | $19.79 | $50.51 | 8,700 | — | — |
| 2022-09-12 | $19.60 | $50.03 | 7,200 | — | — |
| 2022-09-09 | $19.14 | $48.85 | 5,200 | — | — |
| 2022-09-08 | $19.22 | $49.06 | 2,000 | — | — |
| 2022-09-07 | $18.70 | $47.73 | 9,200 | — | — |
| 2022-09-06 | $18.11 | $46.22 | 20,800 | — | — |
| 2022-09-02 | $17.80 | $45.43 | 14,500 | — | — |
| 2022-09-01 | $18.46 | $47.12 | 4,200 | — | — |
| 2022-08-31 | $19.71 | $50.31 | 10,800 | — | — |
| 2022-08-30 | $20.11 | $51.33 | 12,400 | — | — |
| 2022-08-29 | $20.32 | $51.55 | 6,200 | — | — |
| 2022-08-26 | $20.64 | $52.36 | 13,000 | — | — |
| 2022-08-25 | $21.12 | $53.57 | 8,100 | — | — |
| 2022-08-24 | $20.86 | $52.91 | 5,800 | — | — |
| 2022-08-23 | $21.43 | $54.36 | 11,700 | — | — |
| 2022-08-22 | $20.74 | $52.61 | 7,400 | — | — |
| 2022-08-19 | $20.43 | $51.82 | 2,600 | — | — |
| 2022-08-18 | $20.47 | $51.93 | 4,300 | — | — |
| 2022-08-17 | $20.92 | $53.07 | 9,000 | — | — |
| 2022-08-16 | $21.30 | $54.03 | 43,600 | — | — |
| 2022-08-15 | $22.00 | $55.81 | 11,500 | — | — |
| 2022-08-12 | $21.75 | $55.17 | 22,300 | — | — |
| 2022-08-11 | $21.84 | $55.40 | 6,500 | — | — |
| 2022-08-10 | $21.89 | $55.53 | 24,400 | — | — |
| 2022-08-09 | $21.15 | $53.65 | 4,600 | — | — |
| 2022-08-08 | $21.12 | $53.57 | 22,500 | — | — |
| 2022-08-05 | $20.83 | $52.84 | 7,000 | — | — |
| 2022-08-04 | $20.82 | $52.81 | 11,700 | — | — |
| 2022-08-03 | $21.00 | $53.27 | 34,400 | — | — |
| 2022-08-02 | $20.68 | $52.46 | 47,500 | — | — |
| 2022-08-01 | $19.95 | $50.61 | 4,400 | — | — |
| 2022-07-29 | $19.90 | $50.48 | 6,500 | — | — |
| 2022-07-28 | $19.63 | $49.79 | 8,300 | — | — |
| 2022-07-27 | $19.67 | $49.90 | 1,100 | — | — |
| 2022-07-26 | $19.84 | $50.33 | 1,300 | — | — |
| 2022-07-25 | $19.89 | $50.45 | 2,900 | — | — |
| 2022-07-22 | $19.65 | $49.85 | 2,900 | — | — |
| 2022-07-21 | $19.65 | $49.85 | 3,500 | — | — |
| 2022-07-20 | $19.33 | $49.03 | 1,200 | — | — |
| 2022-07-19 | $19.24 | $48.81 | 6,900 | — | — |
| 2022-07-18 | $19.50 | $49.47 | 7,900 | — | — |
| 2022-07-15 | $19.19 | $48.68 | 5,900 | — | — |
| 2022-07-14 | $19.39 | $49.19 | 10,900 | — | — |
| 2022-07-13 | $19.13 | $48.53 | 1,300 | — | — |
| 2022-07-12 | $19.25 | $48.83 | 2,700 | — | — |
| 2022-07-11 | $18.95 | $48.07 | 4,400 | — | — |
| 2022-07-08 | $19.55 | $49.59 | 77,400 | — | — |
| 2022-07-07 | $18.90 | $47.94 | 24,200 | — | — |
| 2022-07-06 | $17.63 | $44.72 | 16,100 | — | — |
| 2022-07-05 | $17.26 | $43.78 | 600 | — | — |
| 2022-07-01 | $18.00 | $45.66 | 1,400 | — | — |
| 2022-06-30 | $18.00 | $45.66 | 4,900 | — | — |
| 2022-06-29 | $17.40 | $44.14 | 4,400 | — | — |
| 2022-06-28 | $17.58 | $44.59 | 8,000 | — | — |
| 2022-06-27 | $18.41 | $46.70 | 27,700 | — | — |
| 2022-06-24 | $17.80 | $45.15 | 28,100 | — | — |
| 2022-06-23 | $16.09 | $40.82 | 4,000 | — | — |
| 2022-06-22 | $15.90 | $40.33 | 1,000 | — | — |
| 2022-06-21 | $16.01 | $40.61 | 1,500 | — | — |
| 2022-06-17 | $16.00 | $40.59 | 5,200 | — | — |
| 2022-06-16 | $16.00 | $40.59 | 3,700 | — | — |
| 2022-06-15 | $16.25 | $41.22 | 21,100 | — | — |
| 2022-06-14 | $16.30 | $41.35 | 6,000 | — | — |
| 2022-06-13 | $16.45 | $41.73 | 10,700 | — | — |
| 2022-06-10 | $17.12 | $43.43 | 27,500 | — | — |
| 2022-06-09 | $16.70 | $42.36 | 33,600 | — | — |
| 2022-06-08 | $17.30 | $43.88 | 2,200 | — | — |
| 2022-06-07 | $17.50 | $44.39 | 11,200 | — | — |
| 2022-06-06 | $17.51 | $44.42 | 2,900 | — | — |
| 2022-06-03 | $18.21 | $46.19 | 4,400 | — | — |
| 2022-06-02 | $18.65 | $47.31 | 38,600 | — | — |
| 2022-06-01 | $16.97 | $43.05 | 7,900 | — | — |
| 2022-05-31 | $17.01 | $43.15 | 12,800 | — | — |
| 2022-05-27 | $16.89 | $42.84 | 3,600 | — | — |
| 2022-05-26 | $16.45 | $41.41 | 8,900 | — | — |
| 2022-05-25 | $16.61 | $41.81 | 5,400 | — | — |
| 2022-05-24 | $16.84 | $42.39 | 3,900 | — | — |
| 2022-05-23 | $17.29 | $43.53 | 6,300 | — | — |
| 2022-05-20 | $16.36 | $41.18 | 4,900 | — | — |
| 2022-05-19 | $17.15 | $43.17 | 2,100 | — | — |
| 2022-05-18 | $17.14 | $43.15 | 4,400 | — | — |
| 2022-05-17 | $17.51 | $44.08 | 17,300 | — | — |
| 2022-05-16 | $16.50 | $41.54 | 7,100 | — | — |
| 2022-05-13 | $16.47 | $41.46 | 9,300 | — | — |
| 2022-05-12 | $16.52 | $41.59 | 5,900 | — | — |
| 2022-05-11 | $16.22 | $40.83 | 2,500 | — | — |
| 2022-05-10 | $16.53 | $41.61 | 700 | — | — |
| 2022-05-09 | $16.52 | $41.59 | 6,000 | — | — |
| 2022-05-06 | $17.62 | $44.36 | 4,800 | — | — |
| 2022-05-05 | $18.08 | $45.51 | 1,600 | — | — |
| 2022-05-04 | $17.91 | $45.09 | 1,800 | — | — |
| 2022-05-03 | $18.04 | $45.41 | 4,200 | — | — |
| 2022-05-02 | $17.75 | $44.68 | 3,200 | — | — |
| 2022-04-29 | $18.00 | $45.31 | 4,400 | — | — |
| 2022-04-28 | $18.00 | $45.31 | 3,900 | — | — |
| 2022-04-27 | $17.64 | $44.41 | 6,700 | — | — |
| 2022-04-26 | $18.23 | $45.89 | 3,400 | — | — |
| 2022-04-25 | $18.64 | $46.92 | 8,900 | — | — |
| 2022-04-22 | $18.64 | $46.92 | 3,800 | — | — |
| 2022-04-21 | $18.75 | $47.20 | 4,300 | — | — |
| 2022-04-20 | $18.68 | $47.02 | 6,400 | — | — |
| 2022-04-19 | $18.13 | $45.64 | 11,300 | — | — |
| 2022-04-18 | $17.49 | $44.03 | 4,400 | — | — |
| 2022-04-14 | $17.38 | $43.75 | 8,000 | — | — |
| 2022-04-13 | $17.37 | $43.73 | 18,300 | — | — |
| 2022-04-12 | $17.62 | $44.36 | 3,700 | — | — |
| 2022-04-11 | $17.13 | $43.12 | 8,500 | — | — |
| 2022-04-08 | $17.50 | $44.05 | 3,800 | — | — |
| 2022-04-07 | $17.42 | $43.85 | 7,300 | — | — |
| 2022-04-06 | $17.78 | $44.76 | 14,300 | — | — |
| 2022-04-05 | $18.45 | $46.45 | 3,200 | — | — |
| 2022-04-04 | $18.53 | $46.65 | 6,400 | — | — |
| 2022-04-01 | $18.25 | $45.94 | 1,700 | — | — |
| 2022-03-31 | $18.47 | $46.50 | 10,200 | — | — |
| 2022-03-30 | $18.41 | $46.35 | 5,300 | — | — |
| 2022-03-29 | $18.48 | $46.52 | 8,200 | — | — |
| 2022-03-28 | $18.17 | $45.74 | 5,300 | — | — |
| 2022-03-25 | $17.55 | $44.18 | 13,000 | — | — |
| 2022-03-24 | $17.84 | $44.91 | 11,000 | — | — |
| 2022-03-23 | $18.30 | $46.07 | 7,100 | — | — |
| 2022-03-22 | $17.93 | $45.14 | 7,700 | — | — |
| 2022-03-21 | $17.90 | $45.06 | 11,500 | — | — |
| 2022-03-18 | $18.19 | $45.79 | 3,400 | — | — |
| 2022-03-17 | $18.16 | $45.72 | 9,100 | — | — |
| 2022-03-16 | $17.98 | $45.26 | 16,800 | — | — |
| 2022-03-15 | $17.75 | $44.68 | 9,200 | — | — |
| 2022-03-14 | $17.40 | $43.80 | 5,700 | — | — |
| 2022-03-11 | $17.94 | $45.16 | 7,100 | — | — |
| 2022-03-10 | $17.93 | $45.14 | 11,000 | — | — |
| 2022-03-09 | $18.17 | $45.74 | 4,900 | — | — |
| 2022-03-08 | $17.68 | $44.51 | 9,300 | — | — |
| 2022-03-07 | $17.80 | $44.81 | 27,500 | — | — |
| 2022-03-04 | $18.13 | $45.64 | 15,700 | — | — |
| 2022-03-03 | $18.85 | $47.45 | 5,000 | — | — |
| 2022-03-02 | $18.88 | $47.53 | 4,900 | — | — |
| 2022-03-01 | $18.66 | $46.97 | 15,100 | — | — |
| 2022-02-28 | $18.80 | $47.33 | 17,900 | — | — |
| 2022-02-25 | $18.50 | $46.57 | 11,800 | — | — |
| 2022-02-24 | $18.66 | $46.97 | 19,100 | — | — |
| 2022-02-23 | $18.82 | $47.38 | 8,200 | — | — |
| 2022-02-22 | $18.99 | $47.81 | 25,700 | — | — |
| 2022-02-18 | $19.15 | $48.21 | 58,100 | — | — |
| 2022-02-17 | $19.01 | $47.86 | 22,200 | — | — |
| 2022-02-16 | $18.64 | $46.92 | 16,200 | — | — |
| 2022-02-15 | $17.91 | $45.09 | 29,700 | — | — |
| 2022-02-14 | $16.70 | $42.04 | 9,200 | — | — |
| 2022-02-11 | $16.79 | $42.27 | 4,200 | — | — |
| 2022-02-10 | $16.70 | $42.04 | 9,800 | — | — |
| 2022-02-09 | $16.80 | $42.29 | 3,800 | — | — |
| 2022-02-08 | $17.11 | $43.07 | 8,500 | — | — |
| 2022-02-07 | $16.60 | $41.79 | 4,300 | — | — |
| 2022-02-04 | $16.19 | $40.76 | 4,800 | — | — |
| 2022-02-03 | $16.06 | $40.43 | 5,700 | — | — |
| 2022-02-02 | $16.82 | $42.34 | 4,100 | — | — |
| 2022-02-01 | $16.47 | $41.46 | 2,800 | — | — |
| 2022-01-31 | $16.04 | $40.38 | 2,500 | — | — |
| 2022-01-28 | $15.65 | $39.40 | 4,000 | — | — |
| 2022-01-27 | $15.74 | $39.62 | 4,600 | — | — |
| 2022-01-26 | $16.00 | $40.28 | 5,100 | — | — |
| 2022-01-25 | $15.84 | $39.88 | 5,500 | — | — |
| 2022-01-24 | $15.75 | $39.65 | 4,300 | — | — |
| 2022-01-21 | $16.71 | $42.07 | 1,700 | — | — |
| 2022-01-20 | $16.79 | $42.27 | 2,300 | — | — |
| 2022-01-19 | $16.92 | $42.59 | 700 | — | — |
| 2022-01-18 | $16.78 | $42.24 | 2,600 | — | — |
| 2022-01-14 | $17.32 | $43.60 | 3,700 | — | — |
| 2022-01-13 | $17.64 | $44.41 | 4,200 | — | — |
| 2022-01-12 | $17.47 | $43.98 | 9,500 | — | — |
| 2022-01-11 | $17.38 | $43.75 | 5,000 | — | — |
| 2022-01-10 | $17.12 | $43.10 | 10,600 | — | — |
| 2022-01-07 | $17.12 | $43.10 | 6,300 | — | — |
| 2022-01-06 | $16.96 | $42.69 | 4,600 | — | — |
| 2022-01-05 | $16.65 | $41.91 | 9,000 | — | — |
| 2022-01-04 | $16.50 | $41.54 | 6,000 | — | — |
| 2022-01-03 | $16.65 | $41.91 | 5,900 | — | — |