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
- 1988-07-22 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 | $12.34 | $178.97 | 69,600 | — | — |
| 2022-12-29 | $12.35 | $179.11 | 109,600 | — | — |
| 2022-12-28 | $12.36 | $179.26 | 101,200 | — | — |
| 2022-12-27 | $12.35 | $179.11 | 64,900 | — | — |
| 2022-12-23 | $12.49 | $181.14 | 105,700 | — | — |
| 2022-12-22 | $12.55 | $182.01 | 88,300 | — | — |
| 2022-12-21 | $12.49 | $181.14 | 96,700 | — | — |
| 2022-12-20 | $12.48 | $181.00 | 62,300 | — | — |
| 2022-12-19 | $12.57 | $182.30 | 46,200 | — | — |
| 2022-12-16 | $12.70 | $184.19 | 100,400 | — | — |
| 2022-12-15 | $12.82 | $185.93 | 106,500 | — | — |
| 2022-12-14 | $12.67 | $183.75 | 80,500 | — | — |
| 2022-12-13 | $12.69 | $182.78 | 109,700 | — | — |
| 2022-12-12 | $12.55 | $180.76 | 96,000 | — | — |
| 2022-12-09 | $12.65 | $182.20 | 78,000 | — | — |
| 2022-12-08 | $12.69 | $182.78 | 155,900 | — | — |
| 2022-12-07 | $12.75 | $183.64 | 153,400 | — | — |
| 2022-12-06 | $12.57 | $181.05 | 81,700 | — | — |
| 2022-12-05 | $12.58 | $181.19 | 92,300 | — | — |
| 2022-12-02 | $12.49 | $179.90 | 63,700 | — | — |
| 2022-12-01 | $12.56 | $180.90 | 71,300 | — | — |
| 2022-11-30 | $12.45 | $179.32 | 134,400 | — | — |
| 2022-11-29 | $12.51 | $180.18 | 39,300 | — | — |
| 2022-11-28 | $12.56 | $180.90 | 36,900 | — | — |
| 2022-11-25 | $12.60 | $181.48 | 17,100 | — | — |
| 2022-11-23 | $12.58 | $181.19 | 53,100 | — | — |
| 2022-11-22 | $12.52 | $180.33 | 64,100 | — | — |
| 2022-11-21 | $12.50 | $180.04 | 40,400 | — | — |
| 2022-11-18 | $12.56 | $180.90 | 26,300 | — | — |
| 2022-11-17 | $12.58 | $181.19 | 36,400 | — | — |
| 2022-11-16 | $12.55 | $180.76 | 49,000 | — | — |
| 2022-11-15 | $12.59 | $181.34 | 64,100 | — | — |
| 2022-11-14 | $12.47 | $179.61 | 72,800 | — | — |
| 2022-11-11 | $12.54 | $179.36 | 51,100 | — | — |
| 2022-11-10 | $12.47 | $178.36 | 86,200 | — | — |
| 2022-11-09 | $12.13 | $173.49 | 31,300 | — | — |
| 2022-11-08 | $12.18 | $174.21 | 64,400 | — | — |
| 2022-11-07 | $12.17 | $174.07 | 58,000 | — | — |
| 2022-11-04 | $12.11 | $173.21 | 69,100 | — | — |
| 2022-11-03 | $12.07 | $172.64 | 43,100 | — | — |
| 2022-11-02 | $12.13 | $173.49 | 49,100 | — | — |
| 2022-11-01 | $12.15 | $173.78 | 26,600 | — | — |
| 2022-10-31 | $12.11 | $173.21 | 52,800 | — | — |
| 2022-10-28 | $12.20 | $174.50 | 69,100 | — | — |
| 2022-10-27 | $12.16 | $173.92 | 48,900 | — | — |
| 2022-10-26 | $12.10 | $173.07 | 103,700 | — | — |
| 2022-10-25 | $11.85 | $169.49 | 59,800 | — | — |
| 2022-10-24 | $11.73 | $167.77 | 42,500 | — | — |
| 2022-10-21 | $11.63 | $166.34 | 87,600 | — | — |
| 2022-10-20 | $11.81 | $168.92 | 49,200 | — | — |
| 2022-10-19 | $11.86 | $169.63 | 102,400 | — | — |
| 2022-10-18 | $11.91 | $170.35 | 40,300 | — | — |
| 2022-10-17 | $11.91 | $170.35 | 48,733 | — | — |
| 2022-10-14 | $11.97 | $171.21 | 53,300 | — | — |
| 2022-10-13 | $11.97 | $171.21 | 90,767 | — | — |
| 2022-10-12 | $12.09 | $171.69 | 88,667 | — | — |
| 2022-10-11 | $12.24 | $173.82 | 39,733 | — | — |
| 2022-10-10 | $12.24 | $173.82 | 34,233 | — | — |
| 2022-10-07 | $12.36 | $175.52 | 31,200 | — | — |
| 2022-10-06 | $12.39 | $175.95 | 40,200 | — | — |
| 2022-10-05 | $12.33 | $175.10 | 53,467 | — | — |
| 2022-10-04 | $12.54 | $178.08 | 119,267 | — | — |
| 2022-10-03 | $12.48 | $177.23 | 46,367 | — | — |
| 2022-09-30 | $12.42 | $176.37 | 103,567 | — | — |
| 2022-09-29 | $12.24 | $173.82 | 83,800 | — | — |
| 2022-09-28 | $12.42 | $176.37 | 102,800 | — | — |
| 2022-09-27 | $12.06 | $171.26 | 155,200 | — | — |
| 2022-09-26 | $12.27 | $174.24 | 75,467 | — | — |
| 2022-09-23 | $12.39 | $175.95 | 148,733 | — | — |
| 2022-09-22 | $12.48 | $177.23 | 60,300 | — | — |
| 2022-09-21 | $12.81 | $181.91 | 39,467 | — | — |
| 2022-09-20 | $12.72 | $180.63 | 46,833 | — | — |
| 2022-09-19 | $12.75 | $181.06 | 96,667 | — | — |
| 2022-09-16 | $12.78 | $181.49 | 156,900 | — | — |
| 2022-09-15 | $12.87 | $182.76 | 72,133 | — | — |
| 2022-09-14 | $13.20 | $187.45 | 36,467 | — | — |
| 2022-09-13 | $13.35 | $188.36 | 36,433 | — | — |
| 2022-09-12 | $13.50 | $190.47 | 30,667 | — | — |
| 2022-09-09 | $13.50 | $190.47 | 32,267 | — | — |
| 2022-09-08 | $13.65 | $192.59 | 26,233 | — | — |
| 2022-09-07 | $13.53 | $190.89 | 38,100 | — | — |
| 2022-09-06 | $13.56 | $191.32 | 23,800 | — | — |
| 2022-09-02 | $13.62 | $192.16 | 34,867 | — | — |
| 2022-09-01 | $13.56 | $191.32 | 34,300 | — | — |
| 2022-08-31 | $13.68 | $193.01 | 28,067 | — | — |
| 2022-08-30 | $13.74 | $193.86 | 26,967 | — | — |
| 2022-08-29 | $13.71 | $193.43 | 60,933 | — | — |
| 2022-08-26 | $13.80 | $194.70 | 25,967 | — | — |
| 2022-08-25 | $13.77 | $194.28 | 38,400 | — | — |
| 2022-08-24 | $13.92 | $196.40 | 28,433 | — | — |
| 2022-08-23 | $13.89 | $195.97 | 11,167 | — | — |
| 2022-08-22 | $13.89 | $195.97 | 28,867 | — | — |
| 2022-08-19 | $13.98 | $197.24 | 37,967 | — | — |
| 2022-08-18 | $14.01 | $197.67 | 20,667 | — | — |
| 2022-08-17 | $14.01 | $197.67 | 25,000 | — | — |
| 2022-08-16 | $14.10 | $198.94 | 30,267 | — | — |
| 2022-08-15 | $14.22 | $200.63 | 19,633 | — | — |
| 2022-08-12 | $14.16 | $199.78 | 37,800 | — | — |
| 2022-08-11 | $14.28 | $200.26 | 25,667 | — | — |
| 2022-08-10 | $14.22 | $199.42 | 27,333 | — | — |
| 2022-08-09 | $14.07 | $197.31 | 37,733 | — | — |
| 2022-08-08 | $14.25 | $199.84 | 43,367 | — | — |
| 2022-08-05 | $14.10 | $197.73 | 36,200 | — | — |
| 2022-08-04 | $14.25 | $199.84 | 37,867 | — | — |
| 2022-08-03 | $14.34 | $201.10 | 53,467 | — | — |
| 2022-08-02 | $14.43 | $202.36 | 58,333 | — | — |
| 2022-08-01 | $14.40 | $201.94 | 207,067 | — | — |
| 2022-07-29 | $14.40 | $201.94 | 72,733 | — | — |
| 2022-07-28 | $14.04 | $196.89 | 49,933 | — | — |
| 2022-07-27 | $13.89 | $194.79 | 31,767 | — | — |
| 2022-07-26 | $13.68 | $191.84 | 49,933 | — | — |
| 2022-07-25 | $13.71 | $192.27 | 67,867 | — | — |
| 2022-07-22 | $13.71 | $192.27 | 74,500 | — | — |
| 2022-07-21 | $13.71 | $192.27 | 71,200 | — | — |
| 2022-07-20 | $13.65 | $191.42 | 62,567 | — | — |
| 2022-07-19 | $13.62 | $191.00 | 121,300 | — | — |
| 2022-07-18 | $13.65 | $191.42 | 61,000 | — | — |
| 2022-07-15 | $13.68 | $191.84 | 26,567 | — | — |
| 2022-07-14 | $13.77 | $193.11 | 22,600 | — | — |
| 2022-07-13 | $13.83 | $192.74 | 22,867 | — | — |
| 2022-07-12 | $13.80 | $192.32 | 45,700 | — | — |
| 2022-07-11 | $13.65 | $190.23 | 44,733 | — | — |
| 2022-07-08 | $13.74 | $191.48 | 19,600 | — | — |
| 2022-07-07 | $13.71 | $191.07 | 44,567 | — | — |
| 2022-07-06 | $13.92 | $193.99 | 30,200 | — | — |
| 2022-07-05 | $14.07 | $196.08 | 53,967 | — | — |
| 2022-07-01 | $13.95 | $194.41 | 71,567 | — | — |
| 2022-06-30 | $13.62 | $189.81 | 110,533 | — | — |
| 2022-06-29 | $13.65 | $190.23 | 33,933 | — | — |
| 2022-06-28 | $13.71 | $191.07 | 51,033 | — | — |
| 2022-06-27 | $13.74 | $191.48 | 49,700 | — | — |
| 2022-06-24 | $13.71 | $191.07 | 47,500 | — | — |
| 2022-06-23 | $13.53 | $188.56 | 72,300 | — | — |
| 2022-06-22 | $13.35 | $186.05 | 26,600 | — | — |
| 2022-06-21 | $13.29 | $185.21 | 77,467 | — | — |
| 2022-06-17 | $13.08 | $182.29 | 147,067 | — | — |
| 2022-06-16 | $13.02 | $181.45 | 112,933 | — | — |
| 2022-06-15 | $13.23 | $184.38 | 95,567 | — | — |
| 2022-06-14 | $13.26 | $184.79 | 220,233 | — | — |
| 2022-06-13 | $13.29 | $184.01 | 158,367 | — | — |
| 2022-06-10 | $13.50 | $186.92 | 110,600 | — | — |
| 2022-06-09 | $13.71 | $189.82 | 103,467 | — | — |
| 2022-06-08 | $13.65 | $188.99 | 116,333 | — | — |
| 2022-06-07 | $13.56 | $187.75 | 321,900 | — | — |
| 2022-06-06 | $13.71 | $189.82 | 108,567 | — | — |
| 2022-06-03 | $13.92 | $192.73 | 66,033 | — | — |
| 2022-06-02 | $14.01 | $193.98 | 146,167 | — | — |
| 2022-06-01 | $13.95 | $193.15 | 84,500 | — | — |
| 2022-05-31 | $14.04 | $194.39 | 86,700 | — | — |
| 2022-05-27 | $14.13 | $195.64 | 71,567 | — | — |
| 2022-05-26 | $13.95 | $193.15 | 134,933 | — | — |
| 2022-05-25 | $13.98 | $193.56 | 202,900 | — | — |
| 2022-05-24 | $13.86 | $191.90 | 93,900 | — | — |
| 2022-05-23 | $13.98 | $193.56 | 88,400 | — | — |
| 2022-05-20 | $13.92 | $192.73 | 258,467 | — | — |
| 2022-05-19 | $13.77 | $190.66 | 142,867 | — | — |
| 2022-05-18 | $13.62 | $188.58 | 68,400 | — | — |
| 2022-05-17 | $13.68 | $189.41 | 49,500 | — | — |
| 2022-05-16 | $13.65 | $188.99 | 110,067 | — | — |
| 2022-05-13 | $13.71 | $189.82 | 65,133 | — | — |
| 2022-05-12 | $13.71 | $188.42 | 123,667 | — | — |
| 2022-05-11 | $13.77 | $189.25 | 81,100 | — | — |
| 2022-05-10 | $13.65 | $187.60 | 83,833 | — | — |
| 2022-05-09 | $13.62 | $187.19 | 109,300 | — | — |
| 2022-05-06 | $13.77 | $189.25 | 55,400 | — | — |
| 2022-05-05 | $13.62 | $187.19 | 149,433 | — | — |
| 2022-05-04 | $13.80 | $189.66 | 97,933 | — | — |
| 2022-05-03 | $13.77 | $189.25 | 128,433 | — | — |
| 2022-05-02 | $14.01 | $192.55 | 122,967 | — | — |
| 2022-04-29 | $14.40 | $197.91 | 60,167 | — | — |
| 2022-04-28 | $14.34 | $197.08 | 55,533 | — | — |
| 2022-04-27 | $14.19 | $195.02 | 44,000 | — | — |
| 2022-04-26 | $14.19 | $195.02 | 52,967 | — | — |
| 2022-04-25 | $14.25 | $195.84 | 76,200 | — | — |
| 2022-04-22 | $14.31 | $196.67 | 59,433 | — | — |
| 2022-04-21 | $14.37 | $197.49 | 74,567 | — | — |
| 2022-04-20 | $14.52 | $199.56 | 176,633 | — | — |
| 2022-04-19 | $14.70 | $202.03 | 59,100 | — | — |
| 2022-04-18 | $14.88 | $204.50 | 33,333 | — | — |
| 2022-04-14 | $14.88 | $204.50 | 49,433 | — | — |
| 2022-04-13 | $14.88 | $204.50 | 69,767 | — | — |
| 2022-04-12 | $15.06 | $205.59 | 36,967 | — | — |
| 2022-04-11 | $15.09 | $206.00 | 200,200 | — | — |
| 2022-04-08 | $15.00 | $204.77 | 44,167 | — | — |
| 2022-04-07 | $15.06 | $205.59 | 299,900 | — | — |
| 2022-04-06 | $14.97 | $204.36 | 57,533 | — | — |
| 2022-04-05 | $15.12 | $206.41 | 140,367 | — | — |
| 2022-04-04 | $15.36 | $209.68 | 55,233 | — | — |
| 2022-04-01 | $15.30 | $208.86 | 70,700 | — | — |
| 2022-03-31 | $15.39 | $210.09 | 206,000 | — | — |
| 2022-03-30 | $15.21 | $207.63 | 57,400 | — | — |
| 2022-03-29 | $15.06 | $205.59 | 104,667 | — | — |
| 2022-03-28 | $14.91 | $203.54 | 75,900 | — | — |
| 2022-03-25 | $14.94 | $203.95 | 61,000 | — | — |
| 2022-03-24 | $14.88 | $203.13 | 75,500 | — | — |
| 2022-03-23 | $14.85 | $202.72 | 67,000 | — | — |
| 2022-03-22 | $14.97 | $204.36 | 82,267 | — | — |
| 2022-03-21 | $15.09 | $206.00 | 53,200 | — | — |
| 2022-03-18 | $15.18 | $207.22 | 75,833 | — | — |
| 2022-03-17 | $15.03 | $205.18 | 65,400 | — | — |
| 2022-03-16 | $14.91 | $203.54 | 208,833 | — | — |
| 2022-03-15 | $14.97 | $204.36 | 272,133 | — | — |
| 2022-03-14 | $15.06 | $205.59 | 131,667 | — | — |
| 2022-03-11 | $15.09 | $204.61 | 60,900 | — | — |
| 2022-03-10 | $15.06 | $204.21 | 249,333 | — | — |
| 2022-03-09 | $15.15 | $205.43 | 59,500 | — | — |
| 2022-03-08 | $15.12 | $205.02 | 339,300 | — | — |
| 2022-03-07 | $15.27 | $207.06 | 254,267 | — | — |
| 2022-03-04 | $15.48 | $209.90 | 79,067 | — | — |
| 2022-03-03 | $15.60 | $211.53 | 154,467 | — | — |
| 2022-03-02 | $15.27 | $207.06 | 479,967 | — | — |
| 2022-03-01 | $15.36 | $208.28 | 198,467 | — | — |
| 2022-02-28 | $15.36 | $208.28 | 135,933 | — | — |
| 2022-02-25 | $15.27 | $207.06 | 62,667 | — | — |
| 2022-02-24 | $15.18 | $205.83 | 147,500 | — | — |
| 2022-02-23 | $15.27 | $207.06 | 79,233 | — | — |
| 2022-02-22 | $15.33 | $207.87 | 202,467 | — | — |
| 2022-02-18 | $15.36 | $208.28 | 105,600 | — | — |
| 2022-02-17 | $15.33 | $207.87 | 84,467 | — | — |
| 2022-02-16 | $15.30 | $207.46 | 98,433 | — | — |
| 2022-02-15 | $15.27 | $207.06 | 99,933 | — | — |
| 2022-02-14 | $15.36 | $208.28 | 107,733 | — | — |
| 2022-02-11 | $15.54 | $209.34 | 106,167 | — | — |
| 2022-02-10 | $15.69 | $211.36 | 77,033 | — | — |
| 2022-02-09 | $15.66 | $210.96 | 106,000 | — | — |
| 2022-02-08 | $15.63 | $210.56 | 88,600 | — | — |
| 2022-02-07 | $15.90 | $214.19 | 75,167 | — | — |
| 2022-02-04 | $15.93 | $214.60 | 94,667 | — | — |
| 2022-02-03 | $16.11 | $217.02 | 58,267 | — | — |
| 2022-02-02 | $16.17 | $217.83 | 69,167 | — | — |
| 2022-02-01 | $16.14 | $217.43 | 73,767 | — | — |
| 2022-01-31 | $16.14 | $217.43 | 65,600 | — | — |
| 2022-01-28 | $16.14 | $217.43 | 85,133 | — | — |
| 2022-01-27 | $16.08 | $216.62 | 72,033 | — | — |
| 2022-01-26 | $15.93 | $214.60 | 65,700 | — | — |
| 2022-01-25 | $15.93 | $214.60 | 205,067 | — | — |
| 2022-01-24 | $15.93 | $214.60 | 244,600 | — | — |
| 2022-01-21 | $16.05 | $216.21 | 141,567 | — | — |
| 2022-01-20 | $16.23 | $218.64 | 118,033 | — | — |
| 2022-01-19 | $16.44 | $221.47 | 114,933 | — | — |
| 2022-01-18 | $16.59 | $223.49 | 72,733 | — | — |
| 2022-01-14 | $16.71 | $225.11 | 76,233 | — | — |
| 2022-01-13 | $16.86 | $227.13 | 41,367 | — | — |
| 2022-01-12 | $16.86 | $227.13 | 68,267 | — | — |
| 2022-01-11 | $16.80 | $226.32 | 58,900 | — | — |
| 2022-01-10 | $16.80 | $226.32 | 96,733 | — | — |
| 2022-01-07 | $16.77 | $225.91 | 50,500 | — | — |
| 2022-01-06 | $16.80 | $226.32 | 146,267 | — | — |
| 2022-01-05 | $16.80 | $226.32 | 98,867 | — | — |
| 2022-01-04 | $16.86 | $227.13 | 117,833 | — | — |
| 2022-01-03 | $16.92 | $227.93 | 87,200 | — | — |