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
- 1987-08-28 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 | $13.71 | $14.60 | 4,356,600 | — | — |
| 2022-12-29 | $13.66 | $14.54 | 2,597,200 | — | — |
| 2022-12-28 | $13.43 | $14.30 | 2,801,000 | — | — |
| 2022-12-27 | $14.57 | $15.51 | 1,773,000 | — | — |
| 2022-12-23 | $14.58 | $15.52 | 3,149,800 | — | — |
| 2022-12-22 | $13.98 | $14.88 | 3,392,100 | — | — |
| 2022-12-21 | $14.54 | $15.48 | 2,848,600 | — | — |
| 2022-12-20 | $14.57 | $15.51 | 2,849,900 | — | — |
| 2022-12-19 | $14.40 | $15.33 | 3,122,300 | — | — |
| 2022-12-16 | $14.77 | $15.72 | 8,750,000 | — | — |
| 2022-12-15 | $15.70 | $16.71 | 3,950,800 | — | — |
| 2022-12-14 | $15.14 | $16.12 | 3,714,300 | — | — |
| 2022-12-13 | $15.51 | $16.51 | 6,235,000 | — | — |
| 2022-12-12 | $15.13 | $16.11 | 5,575,000 | — | — |
| 2022-12-09 | $13.97 | $14.87 | 4,475,100 | — | — |
| 2022-12-08 | $14.11 | $15.02 | 3,974,500 | — | — |
| 2022-12-07 | $14.69 | $15.64 | 4,069,000 | — | — |
| 2022-12-06 | $14.81 | $15.77 | 4,473,100 | — | — |
| 2022-12-05 | $14.85 | $15.81 | 6,173,700 | — | — |
| 2022-12-02 | $16.54 | $17.61 | 3,580,500 | — | — |
| 2022-12-01 | $17.43 | $18.56 | 3,486,300 | — | — |
| 2022-11-30 | $18.35 | $19.54 | 2,449,000 | — | — |
| 2022-11-29 | $18.41 | $19.47 | 1,580,000 | — | — |
| 2022-11-28 | $18.10 | $19.14 | 2,041,800 | — | — |
| 2022-11-25 | $18.90 | $19.98 | 870,200 | — | — |
| 2022-11-23 | $19.24 | $20.34 | 2,308,600 | — | — |
| 2022-11-22 | $19.12 | $20.22 | 3,597,200 | — | — |
| 2022-11-21 | $18.37 | $19.42 | 3,947,400 | — | — |
| 2022-11-18 | $17.59 | $18.60 | 2,908,100 | — | — |
| 2022-11-17 | $17.94 | $18.97 | 2,820,500 | — | — |
| 2022-11-16 | $18.11 | $19.15 | 3,199,500 | — | — |
| 2022-11-15 | $18.72 | $19.79 | 2,674,400 | — | — |
| 2022-11-14 | $18.28 | $19.33 | 3,497,000 | — | — |
| 2022-11-11 | $18.60 | $19.67 | 3,651,000 | — | — |
| 2022-11-10 | $18.63 | $19.70 | 3,024,400 | — | — |
| 2022-11-09 | $17.82 | $18.84 | 3,291,300 | — | — |
| 2022-11-08 | $19.70 | $20.83 | 3,981,600 | — | — |
| 2022-11-07 | $20.28 | $21.44 | 7,459,500 | — | — |
| 2022-11-04 | $18.43 | $19.49 | 4,192,600 | — | — |
| 2022-11-03 | $17.72 | $18.74 | 2,941,300 | — | — |
| 2022-11-02 | $18.36 | $19.41 | 6,215,500 | — | — |
| 2022-11-01 | $18.69 | $19.76 | 3,609,700 | — | — |
| 2022-10-31 | $18.78 | $19.86 | 4,427,600 | — | — |
| 2022-10-28 | $17.86 | $18.89 | 2,304,200 | — | — |
| 2022-10-27 | $17.69 | $18.71 | 2,619,000 | — | — |
| 2022-10-26 | $17.60 | $18.61 | 2,754,500 | — | — |
| 2022-10-25 | $17.62 | $18.63 | 3,072,700 | — | — |
| 2022-10-24 | $16.76 | $17.72 | 2,998,000 | — | — |
| 2022-10-21 | $16.53 | $17.48 | 4,949,600 | — | — |
| 2022-10-20 | $16.95 | $17.92 | 3,860,600 | — | — |
| 2022-10-19 | $17.88 | $18.91 | 2,901,700 | — | — |
| 2022-10-18 | $18.09 | $19.13 | 3,629,000 | — | — |
| 2022-10-17 | $17.54 | $18.55 | 3,762,700 | — | — |
| 2022-10-14 | $17.30 | $18.29 | 2,737,000 | — | — |
| 2022-10-13 | $18.97 | $20.06 | 2,570,000 | — | — |
| 2022-10-12 | $18.20 | $19.24 | 2,384,500 | — | — |
| 2022-10-11 | $17.60 | $18.61 | 2,843,100 | — | — |
| 2022-10-10 | $17.94 | $18.97 | 3,820,800 | — | — |
| 2022-10-07 | $17.67 | $18.68 | 5,672,800 | — | — |
| 2022-10-06 | $18.18 | $19.22 | 4,250,600 | — | — |
| 2022-10-05 | $19.18 | $20.28 | 4,397,800 | — | — |
| 2022-10-04 | $19.34 | $20.45 | 4,001,700 | — | — |
| 2022-10-03 | $18.07 | $19.11 | 4,226,200 | — | — |
| 2022-09-30 | $17.29 | $18.28 | 3,118,600 | — | — |
| 2022-09-29 | $16.81 | $17.77 | 2,874,500 | — | — |
| 2022-09-28 | $17.19 | $18.18 | 4,101,700 | — | — |
| 2022-09-27 | $15.84 | $16.75 | 3,270,200 | — | — |
| 2022-09-26 | $15.70 | $16.60 | 5,560,300 | — | — |
| 2022-09-23 | $16.22 | $17.15 | 5,005,200 | — | — |
| 2022-09-22 | $18.11 | $19.15 | 2,792,200 | — | — |
| 2022-09-21 | $18.60 | $19.67 | 2,509,900 | — | — |
| 2022-09-20 | $18.90 | $19.98 | 2,675,000 | — | — |
| 2022-09-19 | $19.05 | $20.14 | 2,963,000 | — | — |
| 2022-09-16 | $18.95 | $20.04 | 5,709,000 | — | — |
| 2022-09-15 | $19.97 | $21.12 | 4,311,100 | — | — |
| 2022-09-14 | $21.23 | $22.45 | 5,505,200 | — | — |
| 2022-09-13 | $19.64 | $20.77 | 3,045,000 | — | — |
| 2022-09-12 | $19.94 | $21.08 | 3,602,400 | — | — |
| 2022-09-09 | $18.78 | $19.86 | 1,931,500 | — | — |
| 2022-09-08 | $18.38 | $19.43 | 2,610,500 | — | — |
| 2022-09-07 | $17.56 | $18.57 | 2,488,700 | — | — |
| 2022-09-06 | $18.12 | $19.16 | 3,042,300 | — | — |
| 2022-09-02 | $19.19 | $20.29 | 2,975,600 | — | — |
| 2022-09-01 | $18.89 | $19.97 | 3,398,100 | — | — |
| 2022-08-31 | $19.60 | $20.72 | 3,288,500 | — | — |
| 2022-08-30 | $18.82 | $19.90 | 5,260,000 | — | — |
| 2022-08-29 | $20.77 | $21.96 | 3,619,700 | — | — |
| 2022-08-26 | $20.32 | $21.49 | 2,539,700 | — | — |
| 2022-08-25 | $20.07 | $21.22 | 3,321,600 | — | — |
| 2022-08-24 | $19.76 | $20.89 | 2,719,100 | — | — |
| 2022-08-23 | $18.97 | $20.06 | 4,398,600 | — | — |
| 2022-08-22 | $19.56 | $20.68 | 4,127,700 | — | — |
| 2022-08-19 | $18.48 | $19.54 | 2,424,200 | — | — |
| 2022-08-18 | $19.03 | $20.12 | 3,124,000 | — | — |
| 2022-08-17 | $18.03 | $19.06 | 3,716,200 | — | — |
| 2022-08-16 | $17.83 | $18.85 | 3,629,300 | — | — |
| 2022-08-15 | $16.80 | $17.76 | 2,531,900 | — | — |
| 2022-08-12 | $17.41 | $18.41 | 2,072,400 | — | — |
| 2022-08-11 | $17.29 | $18.28 | 3,703,700 | — | — |
| 2022-08-10 | $16.02 | $16.94 | 2,705,300 | — | — |
| 2022-08-09 | $15.85 | $16.76 | 3,519,100 | — | — |
| 2022-08-08 | $14.84 | $15.69 | 4,196,900 | — | — |
| 2022-08-05 | $15.61 | $16.51 | 3,278,600 | — | — |
| 2022-08-04 | $15.39 | $16.27 | 4,241,700 | — | — |
| 2022-08-03 | $16.68 | $17.64 | 5,644,100 | — | — |
| 2022-08-02 | $15.98 | $16.90 | 4,583,900 | — | — |
| 2022-08-01 | $15.72 | $16.62 | 3,978,600 | — | — |
| 2022-07-29 | $15.93 | $16.84 | 3,197,600 | — | — |
| 2022-07-28 | $15.85 | $16.76 | 2,783,200 | — | — |
| 2022-07-27 | $16.15 | $17.08 | 3,257,000 | — | — |
| 2022-07-26 | $15.66 | $16.56 | 5,055,300 | — | — |
| 2022-07-25 | $14.91 | $15.77 | 3,163,000 | — | — |
| 2022-07-22 | $13.58 | $14.36 | 3,357,700 | — | — |
| 2022-07-21 | $13.57 | $14.35 | 3,460,600 | — | — |
| 2022-07-20 | $13.67 | $14.45 | 3,483,500 | — | — |
| 2022-07-19 | $12.94 | $13.68 | 3,034,500 | — | — |
| 2022-07-18 | $12.70 | $13.43 | 4,632,700 | — | — |
| 2022-07-15 | $12.51 | $13.23 | 2,702,200 | — | — |
| 2022-07-14 | $12.09 | $12.78 | 2,708,700 | — | — |
| 2022-07-13 | $12.46 | $13.18 | 3,339,000 | — | — |
| 2022-07-12 | $11.92 | $12.60 | 2,881,500 | — | — |
| 2022-07-11 | $12.52 | $13.24 | 3,555,000 | — | — |
| 2022-07-08 | $12.10 | $12.79 | 2,745,400 | — | — |
| 2022-07-07 | $12.20 | $12.90 | 3,720,100 | — | — |
| 2022-07-06 | $11.14 | $11.78 | 4,436,200 | — | — |
| 2022-07-05 | $11.34 | $11.99 | 5,187,700 | — | — |
| 2022-07-01 | $12.76 | $13.49 | 5,943,600 | — | — |
| 2022-06-30 | $12.08 | $12.77 | 5,185,800 | — | — |
| 2022-06-29 | $13.48 | $14.25 | 3,800,300 | — | — |
| 2022-06-28 | $13.66 | $14.44 | 3,713,900 | — | — |
| 2022-06-27 | $13.61 | $14.39 | 4,207,200 | — | — |
| 2022-06-24 | $13.19 | $13.95 | 6,954,800 | — | — |
| 2022-06-23 | $12.88 | $13.62 | 5,266,000 | — | — |
| 2022-06-22 | $14.01 | $14.81 | 4,340,200 | — | — |
| 2022-06-21 | $14.97 | $15.83 | 3,610,500 | — | — |
| 2022-06-17 | $15.09 | $15.96 | 6,675,300 | — | — |
| 2022-06-16 | $16.33 | $17.27 | 4,264,800 | — | — |
| 2022-06-15 | $16.98 | $17.95 | 3,730,300 | — | — |
| 2022-06-14 | $16.80 | $17.76 | 4,465,100 | — | — |
| 2022-06-13 | $18.29 | $19.34 | 3,811,100 | — | — |
| 2022-06-10 | $20.06 | $21.21 | 2,188,000 | — | — |
| 2022-06-09 | $20.07 | $21.22 | 3,630,000 | — | — |
| 2022-06-08 | $21.20 | $22.42 | 2,918,700 | — | — |
| 2022-06-07 | $21.48 | $22.71 | 2,566,300 | — | — |
| 2022-06-06 | $21.05 | $22.26 | 2,584,100 | — | — |
| 2022-06-03 | $20.29 | $21.45 | 2,693,200 | — | — |
| 2022-06-02 | $20.46 | $21.63 | 2,592,700 | — | — |
| 2022-06-01 | $20.41 | $21.58 | 3,706,400 | — | — |
| 2022-05-31 | $19.30 | $20.41 | 4,037,800 | — | — |
| 2022-05-27 | $20.65 | $21.84 | 2,913,500 | — | — |
| 2022-05-26 | $19.70 | $20.83 | 4,356,900 | — | — |
| 2022-05-25 | $18.74 | $19.82 | 4,792,000 | — | — |
| 2022-05-24 | $17.21 | $18.20 | 2,705,600 | — | — |
| 2022-05-23 | $16.94 | $17.91 | 3,108,600 | — | — |
| 2022-05-20 | $15.52 | $16.41 | 3,102,700 | — | — |
| 2022-05-19 | $15.57 | $16.46 | 2,880,000 | — | — |
| 2022-05-18 | $15.43 | $16.32 | 3,876,900 | — | — |
| 2022-05-17 | $16.68 | $17.64 | 3,694,000 | — | — |
| 2022-05-16 | $15.65 | $16.55 | 3,134,900 | — | — |
| 2022-05-13 | $14.70 | $15.54 | 3,513,500 | — | — |
| 2022-05-12 | $14.37 | $15.19 | 3,833,100 | — | — |
| 2022-05-11 | $14.67 | $15.51 | 3,716,600 | — | — |
| 2022-05-10 | $14.78 | $15.63 | 4,365,300 | — | — |
| 2022-05-09 | $15.11 | $15.98 | 6,002,100 | — | — |
| 2022-05-06 | $16.74 | $17.70 | 3,550,800 | — | — |
| 2022-05-05 | $17.07 | $18.05 | 4,699,000 | — | — |
| 2022-05-04 | $17.84 | $18.86 | 7,184,200 | — | — |
| 2022-05-03 | $18.68 | $19.75 | 5,483,300 | — | — |
| 2022-05-02 | $17.12 | $18.10 | 4,713,200 | — | — |
| 2022-04-29 | $17.03 | $18.01 | 3,682,500 | — | — |
| 2022-04-28 | $16.89 | $17.86 | 3,580,400 | — | — |
| 2022-04-27 | $16.69 | $17.65 | 3,363,500 | — | — |
| 2022-04-26 | $16.18 | $17.11 | 3,745,400 | — | — |
| 2022-04-25 | $16.55 | $17.50 | 5,772,800 | — | — |
| 2022-04-22 | $16.17 | $17.10 | 4,401,700 | — | — |
| 2022-04-21 | $16.84 | $17.81 | 5,113,500 | — | — |
| 2022-04-20 | $17.68 | $18.69 | 3,265,100 | — | — |
| 2022-04-19 | $17.28 | $18.27 | 4,086,300 | — | — |
| 2022-04-18 | $18.06 | $19.10 | 7,004,100 | — | — |
| 2022-04-14 | $16.69 | $17.65 | 4,209,500 | — | — |
| 2022-04-13 | $16.39 | $17.33 | 3,305,200 | — | — |
| 2022-04-12 | $15.27 | $16.15 | 4,092,800 | — | — |
| 2022-04-11 | $15.02 | $15.88 | 3,157,800 | — | — |
| 2022-04-08 | $14.69 | $15.53 | 2,698,400 | — | — |
| 2022-04-07 | $13.93 | $14.73 | 3,497,600 | — | — |
| 2022-04-06 | $14.02 | $14.82 | 3,138,000 | — | — |
| 2022-04-05 | $13.97 | $14.77 | 3,430,700 | — | — |
| 2022-04-04 | $13.59 | $14.37 | 3,668,400 | — | — |
| 2022-04-01 | $13.99 | $14.79 | 2,809,600 | — | — |
| 2022-03-31 | $13.05 | $13.80 | 3,595,900 | — | — |
| 2022-03-30 | $13.12 | $13.87 | 3,553,900 | — | — |
| 2022-03-29 | $13.00 | $13.75 | 4,218,700 | — | — |
| 2022-03-28 | $12.87 | $13.61 | 5,020,800 | — | — |
| 2022-03-25 | $12.82 | $13.56 | 4,308,600 | — | — |
| 2022-03-24 | $11.82 | $12.50 | 5,815,700 | — | — |
| 2022-03-23 | $11.20 | $11.84 | 5,474,500 | — | — |
| 2022-03-22 | $10.04 | $10.62 | 2,652,300 | — | — |
| 2022-03-21 | $9.89 | $10.46 | 2,920,000 | — | — |
| 2022-03-18 | $9.39 | $9.93 | 3,484,500 | — | — |
| 2022-03-17 | $9.53 | $10.08 | 2,215,000 | — | — |
| 2022-03-16 | $8.95 | $9.46 | 3,291,900 | — | — |
| 2022-03-15 | $8.91 | $9.42 | 3,219,200 | — | — |
| 2022-03-14 | $8.60 | $9.09 | 4,232,200 | — | — |
| 2022-03-11 | $9.53 | $10.08 | 2,703,500 | — | — |
| 2022-03-10 | $10.02 | $10.60 | 3,063,100 | — | — |
| 2022-03-09 | $9.85 | $10.42 | 4,787,800 | — | — |
| 2022-03-08 | $9.54 | $10.09 | 5,196,600 | — | — |
| 2022-03-07 | $9.90 | $10.47 | 4,696,300 | — | — |
| 2022-03-04 | $9.52 | $10.07 | 4,198,500 | — | — |
| 2022-03-03 | $8.90 | $9.41 | 2,555,100 | — | — |
| 2022-03-02 | $9.16 | $9.69 | 3,126,800 | — | — |
| 2022-03-01 | $8.80 | $9.31 | 4,091,100 | — | — |
| 2022-02-28 | $8.30 | $8.78 | 3,837,800 | — | — |
| 2022-02-25 | $8.16 | $8.63 | 3,347,800 | — | — |
| 2022-02-24 | $8.12 | $8.59 | 3,960,700 | — | — |
| 2022-02-23 | $7.72 | $8.16 | 2,704,800 | — | — |
| 2022-02-22 | $7.40 | $7.82 | 2,381,800 | — | — |
| 2022-02-18 | $7.41 | $7.84 | 2,924,600 | — | — |
| 2022-02-17 | $7.71 | $8.15 | 3,905,100 | — | — |
| 2022-02-16 | $7.30 | $7.72 | 4,791,000 | — | — |
| 2022-02-15 | $7.30 | $7.72 | 4,163,900 | — | — |
| 2022-02-14 | $7.44 | $7.87 | 4,629,600 | — | — |
| 2022-02-11 | $7.60 | $8.04 | 3,592,400 | — | — |
| 2022-02-10 | $7.36 | $7.78 | 4,960,700 | — | — |
| 2022-02-09 | $7.37 | $7.79 | 3,448,600 | — | — |
| 2022-02-08 | $7.37 | $7.79 | 4,854,300 | — | — |
| 2022-02-07 | $7.87 | $8.32 | 2,698,800 | — | — |
| 2022-02-04 | $8.07 | $8.53 | 4,549,600 | — | — |
| 2022-02-03 | $8.13 | $8.60 | 5,174,400 | — | — |
| 2022-02-02 | $8.84 | $9.35 | 8,512,400 | — | — |
| 2022-02-01 | $8.26 | $8.73 | 4,903,200 | — | — |
| 2022-01-31 | $7.78 | $8.23 | 5,802,100 | — | — |
| 2022-01-28 | $7.94 | $8.40 | 8,097,700 | — | — |
| 2022-01-27 | $7.34 | $7.76 | 7,305,100 | — | — |
| 2022-01-26 | $7.14 | $7.55 | 5,537,700 | — | — |
| 2022-01-25 | $7.48 | $7.91 | 8,831,900 | — | — |
| 2022-01-24 | $7.85 | $8.30 | 2,795,100 | — | — |
| 2022-01-21 | $7.60 | $8.04 | 3,963,600 | — | — |
| 2022-01-20 | $7.81 | $8.26 | 2,782,500 | — | — |
| 2022-01-19 | $8.58 | $9.07 | 2,785,600 | — | — |
| 2022-01-18 | $8.63 | $9.13 | 2,498,800 | — | — |
| 2022-01-14 | $8.89 | $9.40 | 2,002,300 | — | — |
| 2022-01-13 | $8.92 | $9.43 | 2,099,700 | — | — |
| 2022-01-12 | $9.48 | $10.02 | 2,696,200 | — | — |
| 2022-01-11 | $9.01 | $9.53 | 3,068,700 | — | — |
| 2022-01-10 | $8.59 | $9.08 | 2,226,800 | — | — |
| 2022-01-07 | $8.57 | $9.06 | 2,045,500 | — | — |
| 2022-01-06 | $8.40 | $8.88 | 2,431,900 | — | — |
| 2022-01-05 | $8.19 | $8.66 | 3,245,400 | — | — |
| 2022-01-04 | $8.81 | $9.32 | 4,291,400 | — | — |
| 2022-01-03 | $8.51 | $9.00 | 4,729,400 | — | — |