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
- 1978-01-03 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 | $14.31 | $58.48 | 68,500 | — | — |
| 2022-12-29 | $14.40 | $58.84 | 35,300 | — | — |
| 2022-12-28 | $14.25 | $58.23 | 24,100 | — | — |
| 2022-12-27 | $14.57 | $59.54 | 90,700 | — | — |
| 2022-12-23 | $14.54 | $59.42 | 40,200 | — | — |
| 2022-12-22 | $14.30 | $58.43 | 21,300 | — | — |
| 2022-12-21 | $14.42 | $58.93 | 92,800 | — | — |
| 2022-12-20 | $14.54 | $59.42 | 105,900 | — | — |
| 2022-12-19 | $13.99 | $57.17 | 60,400 | — | — |
| 2022-12-16 | $14.25 | $58.23 | 57,100 | — | — |
| 2022-12-15 | $14.10 | $57.62 | 42,300 | — | — |
| 2022-12-14 | $14.62 | $59.74 | 32,000 | — | — |
| 2022-12-13 | $14.60 | $59.66 | 79,800 | — | — |
| 2022-12-12 | $14.15 | $57.82 | 36,700 | — | — |
| 2022-12-09 | $14.14 | $57.78 | 51,200 | — | — |
| 2022-12-08 | $14.27 | $58.31 | 40,400 | — | — |
| 2022-12-07 | $14.54 | $59.42 | 36,400 | — | — |
| 2022-12-06 | $14.20 | $58.03 | 49,500 | — | — |
| 2022-12-05 | $14.18 | $57.94 | 51,800 | — | — |
| 2022-12-02 | $14.65 | $59.87 | 58,000 | — | — |
| 2022-12-01 | $14.73 | $60.19 | 113,700 | — | — |
| 2022-11-30 | $14.26 | $58.27 | 96,400 | — | — |
| 2022-11-29 | $13.86 | $56.64 | 35,200 | — | — |
| 2022-11-28 | $13.33 | $54.47 | 76,400 | — | — |
| 2022-11-25 | $13.77 | $56.27 | 46,700 | — | — |
| 2022-11-23 | $13.75 | $56.19 | 91,800 | — | — |
| 2022-11-22 | $13.59 | $55.53 | 151,800 | — | — |
| 2022-11-21 | $13.23 | $54.06 | 53,100 | — | — |
| 2022-11-18 | $13.20 | $53.94 | 69,800 | — | — |
| 2022-11-17 | $13.17 | $53.82 | 98,700 | — | — |
| 2022-11-16 | $13.51 | $55.21 | 55,600 | — | — |
| 2022-11-15 | $13.79 | $56.35 | 99,200 | — | — |
| 2022-11-14 | $13.90 | $56.80 | 54,800 | — | — |
| 2022-11-11 | $13.94 | $56.96 | 73,100 | — | — |
| 2022-11-10 | $14.05 | $57.41 | 59,400 | — | — |
| 2022-11-09 | $12.92 | $52.75 | 26,000 | — | — |
| 2022-11-08 | $13.45 | $54.92 | 70,700 | — | — |
| 2022-11-07 | $12.95 | $52.88 | 45,900 | — | — |
| 2022-11-04 | $13.00 | $53.08 | 101,300 | — | — |
| 2022-11-03 | $12.13 | $49.53 | 41,000 | — | — |
| 2022-11-02 | $12.26 | $50.06 | 271,400 | — | — |
| 2022-11-01 | $12.30 | $50.22 | 77,800 | — | — |
| 2022-10-31 | $12.18 | $49.73 | 44,500 | — | — |
| 2022-10-28 | $12.39 | $50.59 | 66,900 | — | — |
| 2022-10-27 | $12.59 | $51.41 | 43,600 | — | — |
| 2022-10-26 | $12.80 | $52.26 | 126,600 | — | — |
| 2022-10-25 | $12.78 | $52.18 | 42,400 | — | — |
| 2022-10-24 | $12.61 | $51.49 | 58,900 | — | — |
| 2022-10-21 | $12.79 | $52.22 | 56,800 | — | — |
| 2022-10-20 | $12.38 | $50.55 | 48,600 | — | — |
| 2022-10-19 | $12.27 | $50.10 | 87,300 | — | — |
| 2022-10-18 | $12.49 | $51.00 | 78,900 | — | — |
| 2022-10-17 | $12.64 | $51.61 | 99,500 | — | — |
| 2022-10-14 | $12.62 | $51.53 | 81,100 | — | — |
| 2022-10-13 | $13.02 | $53.16 | 102,300 | — | — |
| 2022-10-12 | $12.94 | $52.84 | 52,900 | — | — |
| 2022-10-11 | $12.99 | $53.04 | 65,500 | — | — |
| 2022-10-10 | $13.19 | $53.86 | 77,100 | — | — |
| 2022-10-07 | $13.14 | $53.65 | 98,800 | — | — |
| 2022-10-06 | $13.53 | $55.25 | 54,700 | — | — |
| 2022-10-05 | $13.22 | $53.98 | 17,100 | — | — |
| 2022-10-04 | $13.32 | $54.39 | 35,300 | — | — |
| 2022-10-03 | $13.02 | $53.16 | 40,000 | — | — |
| 2022-09-30 | $12.53 | $51.16 | 48,500 | — | — |
| 2022-09-29 | $12.21 | $49.86 | 29,000 | — | — |
| 2022-09-28 | $12.30 | $50.22 | 118,100 | — | — |
| 2022-09-27 | $12.03 | $49.12 | 27,800 | — | — |
| 2022-09-26 | $12.01 | $49.04 | 89,900 | — | — |
| 2022-09-23 | $12.42 | $50.71 | 105,100 | — | — |
| 2022-09-22 | $13.00 | $53.08 | 63,600 | — | — |
| 2022-09-21 | $13.25 | $54.10 | 33,200 | — | — |
| 2022-09-20 | $13.11 | $53.53 | 56,200 | — | — |
| 2022-09-19 | $13.47 | $55.00 | 68,400 | — | — |
| 2022-09-16 | $13.56 | $55.37 | 28,000 | — | — |
| 2022-09-15 | $13.45 | $54.92 | 63,700 | — | — |
| 2022-09-14 | $13.86 | $56.59 | 30,000 | — | — |
| 2022-09-13 | $13.84 | $56.51 | 89,700 | — | — |
| 2022-09-12 | $14.41 | $58.84 | 56,600 | — | — |
| 2022-09-09 | $14.13 | $57.70 | 61,400 | — | — |
| 2022-09-08 | $13.60 | $55.53 | 30,900 | — | — |
| 2022-09-07 | $13.75 | $56.14 | 66,800 | — | — |
| 2022-09-06 | $13.50 | $55.12 | 54,500 | — | — |
| 2022-09-02 | $13.94 | $56.92 | 64,100 | — | — |
| 2022-09-01 | $13.53 | $55.25 | 85,500 | — | — |
| 2022-08-31 | $13.99 | $57.12 | 18,500 | — | — |
| 2022-08-30 | $14.04 | $57.33 | 76,800 | — | — |
| 2022-08-29 | $14.34 | $58.55 | 77,600 | — | — |
| 2022-08-26 | $14.37 | $58.68 | 29,400 | — | — |
| 2022-08-25 | $14.90 | $60.84 | 85,400 | — | — |
| 2022-08-24 | $14.71 | $60.06 | 68,700 | — | — |
| 2022-08-23 | $14.78 | $60.35 | 56,800 | — | — |
| 2022-08-22 | $14.61 | $59.66 | 18,900 | — | — |
| 2022-08-19 | $14.70 | $60.02 | 49,100 | — | — |
| 2022-08-18 | $14.95 | $61.04 | 38,700 | — | — |
| 2022-08-17 | $15.09 | $61.62 | 45,900 | — | — |
| 2022-08-16 | $15.59 | $63.66 | 44,400 | — | — |
| 2022-08-15 | $15.53 | $63.41 | 33,300 | — | — |
| 2022-08-12 | $15.93 | $65.05 | 39,100 | — | — |
| 2022-08-11 | $15.44 | $63.04 | 99,300 | — | — |
| 2022-08-10 | $15.57 | $63.58 | 48,800 | — | — |
| 2022-08-09 | $15.50 | $63.29 | 26,400 | — | — |
| 2022-08-08 | $15.49 | $63.25 | 76,100 | — | — |
| 2022-08-05 | $14.90 | $60.84 | 31,700 | — | — |
| 2022-08-04 | $15.06 | $61.49 | 152,100 | — | — |
| 2022-08-03 | $14.72 | $60.10 | 48,900 | — | — |
| 2022-08-02 | $14.92 | $60.92 | 36,100 | — | — |
| 2022-08-01 | $14.99 | $61.21 | 49,800 | — | — |
| 2022-07-29 | $15.13 | $61.78 | 27,600 | — | — |
| 2022-07-28 | $14.78 | $60.35 | 68,500 | — | — |
| 2022-07-27 | $14.20 | $57.98 | 66,300 | — | — |
| 2022-07-26 | $13.70 | $55.94 | 60,100 | — | — |
| 2022-07-25 | $13.58 | $55.45 | 78,400 | — | — |
| 2022-07-22 | $13.81 | $56.39 | 56,600 | — | — |
| 2022-07-21 | $13.80 | $56.35 | 58,000 | — | — |
| 2022-07-20 | $13.41 | $54.76 | 86,600 | — | — |
| 2022-07-19 | $13.60 | $55.53 | 41,700 | — | — |
| 2022-07-18 | $13.36 | $54.55 | 72,500 | — | — |
| 2022-07-15 | $13.29 | $54.27 | 71,600 | — | — |
| 2022-07-14 | $13.24 | $54.06 | 146,600 | — | — |
| 2022-07-13 | $13.87 | $56.63 | 66,000 | — | — |
| 2022-07-12 | $13.73 | $56.06 | 64,800 | — | — |
| 2022-07-11 | $13.95 | $56.96 | 38,100 | — | — |
| 2022-07-08 | $14.02 | $57.25 | 87,600 | — | — |
| 2022-07-07 | $14.17 | $57.86 | 45,300 | — | — |
| 2022-07-06 | $14.07 | $57.45 | 69,600 | — | — |
| 2022-07-05 | $14.20 | $57.98 | 63,400 | — | — |
| 2022-07-01 | $14.93 | $60.96 | 24,000 | — | — |
| 2022-06-30 | $14.67 | $59.90 | 42,600 | — | — |
| 2022-06-29 | $15.09 | $61.62 | 49,400 | — | — |
| 2022-06-28 | $15.27 | $62.35 | 20,500 | — | — |
| 2022-06-27 | $15.57 | $63.58 | 40,100 | — | — |
| 2022-06-24 | $15.70 | $64.11 | 33,900 | — | — |
| 2022-06-23 | $15.27 | $62.35 | 69,300 | — | — |
| 2022-06-22 | $15.97 | $65.21 | 47,300 | — | — |
| 2022-06-21 | $16.39 | $66.92 | 37,700 | — | — |
| 2022-06-17 | $16.58 | $67.70 | 27,900 | — | — |
| 2022-06-16 | $17.00 | $69.41 | 65,400 | — | — |
| 2022-06-15 | $16.88 | $68.92 | 74,200 | — | — |
| 2022-06-14 | $16.57 | $67.66 | 40,500 | — | — |
| 2022-06-13 | $17.26 | $70.48 | 62,300 | — | — |
| 2022-06-10 | $18.53 | $75.66 | 51,000 | — | — |
| 2022-06-09 | $17.96 | $73.33 | 50,900 | — | — |
| 2022-06-08 | $18.30 | $74.72 | 57,800 | — | — |
| 2022-06-07 | $18.50 | $75.54 | 50,900 | — | — |
| 2022-06-06 | $18.51 | $75.58 | 68,400 | — | — |
| 2022-06-03 | $18.77 | $76.64 | 71,800 | — | — |
| 2022-06-02 | $19.01 | $77.62 | 70,100 | — | — |
| 2022-06-01 | $18.45 | $75.33 | 41,200 | — | — |
| 2022-05-31 | $18.29 | $74.68 | 46,600 | — | — |
| 2022-05-27 | $18.78 | $76.68 | 74,200 | — | — |
| 2022-05-26 | $18.62 | $76.03 | 14,600 | — | — |
| 2022-05-25 | $18.55 | $75.74 | 16,400 | — | — |
| 2022-05-24 | $18.88 | $77.09 | 29,600 | — | — |
| 2022-05-23 | $18.65 | $76.15 | 19,100 | — | — |
| 2022-05-20 | $18.48 | $75.46 | 34,700 | — | — |
| 2022-05-19 | $18.81 | $76.80 | 43,000 | — | — |
| 2022-05-18 | $17.90 | $73.09 | 46,200 | — | — |
| 2022-05-17 | $18.29 | $74.68 | 46,000 | — | — |
| 2022-05-16 | $18.17 | $74.19 | 32,000 | — | — |
| 2022-05-13 | $17.92 | $73.17 | 108,700 | — | — |
| 2022-05-12 | $17.64 | $72.03 | 112,100 | — | — |
| 2022-05-11 | $18.32 | $74.80 | 53,800 | — | — |
| 2022-05-10 | $18.29 | $74.68 | 81,000 | — | — |
| 2022-05-09 | $19.01 | $77.62 | 77,300 | — | — |
| 2022-05-06 | $19.97 | $81.54 | 54,500 | — | — |
| 2022-05-05 | $20.18 | $82.36 | 40,300 | — | — |
| 2022-05-04 | $20.72 | $84.56 | 43,200 | — | — |
| 2022-05-03 | $20.26 | $82.68 | 34,200 | — | — |
| 2022-05-02 | $20.17 | $82.32 | 84,800 | — | — |
| 2022-04-29 | $20.56 | $83.91 | 45,400 | — | — |
| 2022-04-28 | $20.75 | $84.68 | 64,500 | — | — |
| 2022-04-27 | $20.43 | $83.38 | 38,900 | — | — |
| 2022-04-26 | $20.55 | $83.87 | 55,400 | — | — |
| 2022-04-25 | $20.68 | $84.40 | 85,700 | — | — |
| 2022-04-22 | $21.41 | $87.38 | 116,900 | — | — |
| 2022-04-21 | $22.05 | $89.99 | 100,500 | — | — |
| 2022-04-20 | $22.71 | $92.68 | 44,000 | — | — |
| 2022-04-19 | $22.67 | $92.52 | 64,000 | — | — |
| 2022-04-18 | $22.97 | $93.74 | 104,700 | — | — |
| 2022-04-14 | $22.88 | $93.38 | 141,100 | — | — |
| 2022-04-13 | $22.85 | $93.25 | 182,600 | — | — |
| 2022-04-12 | $22.55 | $92.03 | 64,200 | — | — |
| 2022-04-11 | $22.44 | $91.58 | 56,000 | — | — |
| 2022-04-08 | $22.42 | $91.50 | 26,200 | — | — |
| 2022-04-07 | $22.22 | $90.68 | 38,200 | — | — |
| 2022-04-06 | $22.27 | $90.89 | 46,400 | — | — |
| 2022-04-05 | $22.22 | $90.68 | 35,000 | — | — |
| 2022-04-04 | $22.72 | $92.72 | 36,700 | — | — |
| 2022-04-01 | $22.85 | $93.25 | 30,700 | — | — |
| 2022-03-31 | $22.41 | $91.46 | 57,800 | — | — |
| 2022-03-30 | $22.47 | $91.70 | 82,500 | — | — |
| 2022-03-29 | $22.43 | $91.54 | 32,200 | — | — |
| 2022-03-28 | $22.32 | $91.09 | 25,300 | — | — |
| 2022-03-25 | $22.99 | $93.83 | 41,300 | — | — |
| 2022-03-24 | $22.96 | $93.70 | 43,100 | — | — |
| 2022-03-23 | $23.11 | $94.32 | 35,600 | — | — |
| 2022-03-22 | $22.79 | $93.01 | 42,100 | — | — |
| 2022-03-21 | $22.97 | $93.74 | 44,300 | — | — |
| 2022-03-18 | $22.47 | $91.70 | 34,200 | — | — |
| 2022-03-17 | $22.63 | $92.36 | 48,300 | — | — |
| 2022-03-16 | $21.85 | $89.17 | 110,800 | — | — |
| 2022-03-15 | $21.50 | $87.75 | 78,700 | — | — |
| 2022-03-14 | $21.72 | $88.64 | 83,300 | — | — |
| 2022-03-11 | $22.88 | $93.38 | 61,300 | — | — |
| 2022-03-10 | $23.10 | $94.27 | 129,300 | — | — |
| 2022-03-09 | $22.79 | $93.01 | 100,200 | — | — |
| 2022-03-08 | $23.24 | $94.85 | 249,400 | — | — |
| 2022-03-07 | $23.30 | $95.09 | 125,800 | — | — |
| 2022-03-04 | $23.14 | $94.44 | 137,300 | — | — |
| 2022-03-03 | $22.79 | $93.01 | 59,700 | — | — |
| 2022-03-02 | $22.67 | $92.52 | 51,300 | — | — |
| 2022-03-01 | $22.59 | $92.19 | 173,100 | — | — |
| 2022-02-28 | $21.99 | $89.74 | 46,900 | — | — |
| 2022-02-25 | $21.73 | $88.68 | 48,300 | — | — |
| 2022-02-24 | $21.89 | $89.34 | 125,600 | — | — |
| 2022-02-23 | $22.10 | $90.19 | 278,900 | — | — |
| 2022-02-22 | $22.08 | $90.11 | 121,900 | — | — |
| 2022-02-18 | $22.11 | $90.23 | 43,200 | — | — |
| 2022-02-17 | $22.58 | $92.15 | 119,900 | — | — |
| 2022-02-16 | $21.85 | $89.17 | 96,400 | — | — |
| 2022-02-15 | $21.30 | $86.93 | 96,200 | — | — |
| 2022-02-14 | $21.79 | $88.93 | 111,100 | — | — |
| 2022-02-11 | $21.39 | $87.30 | 123,500 | — | — |
| 2022-02-10 | $20.38 | $83.17 | 18,500 | — | — |
| 2022-02-09 | $20.88 | $85.21 | 47,500 | — | — |
| 2022-02-08 | $20.90 | $85.30 | 22,700 | — | — |
| 2022-02-07 | $20.96 | $85.54 | 60,300 | — | — |
| 2022-02-04 | $20.35 | $83.05 | 13,300 | — | — |
| 2022-02-03 | $20.32 | $82.93 | 98,900 | — | — |
| 2022-02-02 | $20.59 | $84.03 | 32,900 | — | — |
| 2022-02-01 | $20.55 | $83.87 | 14,000 | — | — |
| 2022-01-31 | $20.24 | $82.60 | 27,500 | — | — |
| 2022-01-28 | $19.73 | $80.52 | 38,500 | — | — |
| 2022-01-27 | $20.00 | $81.62 | 35,100 | — | — |
| 2022-01-26 | $20.55 | $83.87 | 99,700 | — | — |
| 2022-01-25 | $21.44 | $87.50 | 180,800 | — | — |
| 2022-01-24 | $21.09 | $86.07 | 101,400 | — | — |
| 2022-01-21 | $21.53 | $87.87 | 51,700 | — | — |
| 2022-01-20 | $22.24 | $90.77 | 53,300 | — | — |
| 2022-01-19 | $22.66 | $92.48 | 99,400 | — | — |
| 2022-01-18 | $21.32 | $87.01 | 59,100 | — | — |
| 2022-01-14 | $21.51 | $87.79 | 31,600 | — | — |
| 2022-01-13 | $21.68 | $88.48 | 99,100 | — | — |
| 2022-01-12 | $21.89 | $89.34 | 82,900 | — | — |
| 2022-01-11 | $21.34 | $87.09 | 52,800 | — | — |
| 2022-01-10 | $20.77 | $84.77 | 87,300 | — | — |
| 2022-01-07 | $20.40 | $83.26 | 56,100 | — | — |
| 2022-01-06 | $20.16 | $82.28 | 95,800 | — | — |
| 2022-01-05 | $20.55 | $83.87 | 57,900 | — | — |
| 2022-01-04 | $21.03 | $85.83 | 64,800 | — | — |
| 2022-01-03 | $20.83 | $85.01 | 51,900 | — | — |