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
- 1986-10-29 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 | $16.27 | $39.26 | 600 | — | — |
| 2022-12-29 | $17.47 | $42.16 | 800 | — | — |
| 2022-12-28 | $16.59 | $40.03 | 1,800 | — | — |
| 2022-12-27 | $17.14 | $41.36 | 2,900 | — | — |
| 2022-12-23 | $17.87 | $43.12 | 0 | — | — |
| 2022-12-22 | $17.87 | $43.12 | 500 | — | — |
| 2022-12-21 | $17.71 | $42.74 | 2,900 | — | — |
| 2022-12-20 | $20.00 | $48.26 | 13,100 | — | — |
| 2022-12-19 | $20.18 | $48.70 | 10,400 | — | — |
| 2022-12-16 | $18.48 | $44.59 | 16,900 | — | — |
| 2022-12-15 | $19.74 | $47.64 | 10,100 | — | — |
| 2022-12-14 | $15.50 | $37.40 | 7,100 | — | — |
| 2022-12-13 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-12 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-09 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-08 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-07 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-06 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-05 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-02 | $14.81 | $35.74 | 0 | — | — |
| 2022-12-01 | $14.81 | $35.74 | 0 | — | — |
| 2022-11-30 | $14.81 | $35.74 | 0 | — | — |
| 2022-11-29 | $14.81 | $35.74 | 0 | — | — |
| 2022-11-28 | $14.81 | $35.74 | 0 | — | — |
| 2022-11-25 | $14.81 | $35.74 | 0 | — | — |
| 2022-11-23 | $14.81 | $35.74 | 200 | — | — |
| 2022-11-22 | $15.26 | $36.82 | 900 | — | — |
| 2022-11-21 | $14.76 | $35.62 | 100 | — | — |
| 2022-11-18 | $14.76 | $35.62 | 100 | — | — |
| 2022-11-17 | $14.76 | $35.62 | 900 | — | — |
| 2022-11-16 | $15.14 | $36.53 | 0 | — | — |
| 2022-11-15 | $15.14 | $36.53 | 3,300 | — | — |
| 2022-11-14 | $14.61 | $35.26 | 1,600 | — | — |
| 2022-11-11 | $15.35 | $37.04 | 2,900 | — | — |
| 2022-11-10 | $15.32 | $36.97 | 3,000 | — | — |
| 2022-11-09 | $15.06 | $36.34 | 0 | — | — |
| 2022-11-08 | $15.06 | $36.34 | 300 | — | — |
| 2022-11-07 | $15.60 | $37.64 | 3,100 | — | — |
| 2022-11-04 | $14.33 | $34.58 | 1,600 | — | — |
| 2022-11-03 | $14.53 | $35.06 | 2,700 | — | — |
| 2022-11-02 | $15.02 | $36.25 | 100 | — | — |
| 2022-11-01 | $15.02 | $36.25 | 1,800 | — | — |
| 2022-10-31 | $16.10 | $38.85 | 0 | — | — |
| 2022-10-28 | $16.10 | $38.49 | 200 | — | — |
| 2022-10-27 | $16.89 | $40.38 | 0 | — | — |
| 2022-10-26 | $16.89 | $40.38 | 800 | — | — |
| 2022-10-25 | $15.77 | $37.71 | 200 | — | — |
| 2022-10-24 | $14.65 | $35.03 | 3,300 | — | — |
| 2022-10-21 | $14.91 | $35.65 | 1,500 | — | — |
| 2022-10-20 | $15.00 | $35.86 | 3,900 | — | — |
| 2022-10-19 | $15.00 | $35.86 | 3,700 | — | — |
| 2022-10-18 | $15.21 | $36.37 | 4,700 | — | — |
| 2022-10-17 | $15.75 | $37.66 | 4,300 | — | — |
| 2022-10-14 | $14.66 | $35.05 | 1,100 | — | — |
| 2022-10-13 | $13.50 | $32.28 | 100 | — | — |
| 2022-10-12 | $13.50 | $32.28 | 100 | — | — |
| 2022-10-11 | $13.50 | $32.28 | 300 | — | — |
| 2022-10-10 | $13.16 | $31.46 | 300 | — | — |
| 2022-10-07 | $14.05 | $33.59 | 500 | — | — |
| 2022-10-06 | $14.05 | $33.59 | 0 | — | — |
| 2022-10-05 | $14.05 | $33.59 | 300 | — | — |
| 2022-10-04 | $14.19 | $33.93 | 0 | — | — |
| 2022-10-03 | $14.19 | $33.93 | 300 | — | — |
| 2022-09-30 | $14.10 | $33.71 | 2,300 | — | — |
| 2022-09-29 | $14.30 | $34.19 | 0 | — | — |
| 2022-09-28 | $14.30 | $34.19 | 2,100 | — | — |
| 2022-09-27 | $14.27 | $34.12 | 0 | — | — |
| 2022-09-26 | $14.27 | $34.12 | 0 | — | — |
| 2022-09-23 | $14.27 | $34.12 | 0 | — | — |
| 2022-09-22 | $14.27 | $34.12 | 400 | — | — |
| 2022-09-21 | $14.30 | $34.19 | 1,600 | — | — |
| 2022-09-20 | $14.00 | $33.47 | 2,200 | — | — |
| 2022-09-19 | $14.14 | $33.81 | 900 | — | — |
| 2022-09-16 | $13.96 | $33.38 | 5,000 | — | — |
| 2022-09-15 | $14.25 | $34.07 | 1,400 | — | — |
| 2022-09-14 | $14.46 | $34.57 | 3,400 | — | — |
| 2022-09-13 | $14.80 | $35.39 | 1,300 | — | — |
| 2022-09-12 | $16.25 | $38.85 | 2,100 | — | — |
| 2022-09-09 | $15.81 | $37.80 | 2,800 | — | — |
| 2022-09-08 | $15.34 | $36.68 | 2,500 | — | — |
| 2022-09-07 | $15.50 | $37.06 | 1,800 | — | — |
| 2022-09-06 | $15.90 | $38.02 | 1,000 | — | — |
| 2022-09-02 | $14.90 | $35.63 | 100 | — | — |
| 2022-09-01 | $16.22 | $38.78 | 0 | — | — |
| 2022-08-31 | $16.22 | $38.78 | 600 | — | — |
| 2022-08-30 | $14.86 | $35.53 | 800 | — | — |
| 2022-08-29 | $15.25 | $36.46 | 2,000 | — | — |
| 2022-08-26 | $15.20 | $36.34 | 600 | — | — |
| 2022-08-25 | $15.21 | $36.37 | 4,700 | — | — |
| 2022-08-24 | $15.19 | $36.32 | 7,600 | — | — |
| 2022-08-23 | $15.15 | $36.22 | 6,600 | — | — |
| 2022-08-22 | $15.55 | $37.18 | 0 | — | — |
| 2022-08-19 | $15.55 | $37.18 | 0 | — | — |
| 2022-08-18 | $15.55 | $37.18 | 1,200 | — | — |
| 2022-08-17 | $15.18 | $36.29 | 1,900 | — | — |
| 2022-08-16 | $15.23 | $36.41 | 3,100 | — | — |
| 2022-08-15 | $14.97 | $35.79 | 0 | — | — |
| 2022-08-12 | $14.97 | $35.79 | 100 | — | — |
| 2022-08-11 | $14.97 | $35.79 | 100 | — | — |
| 2022-08-10 | $14.97 | $35.79 | 100 | — | — |
| 2022-08-09 | $14.97 | $35.79 | 0 | — | — |
| 2022-08-08 | $14.97 | $35.79 | 0 | — | — |
| 2022-08-05 | $14.97 | $35.79 | 600 | — | — |
| 2022-08-04 | $15.46 | $36.96 | 0 | — | — |
| 2022-08-03 | $15.46 | $36.96 | 3,900 | — | — |
| 2022-08-02 | $16.63 | $39.76 | 3,100 | — | — |
| 2022-08-01 | $17.74 | $42.42 | 7,700 | — | — |
| 2022-07-29 | $14.20 | $33.95 | 100 | — | — |
| 2022-07-28 | $15.00 | $35.51 | 400 | — | — |
| 2022-07-27 | $16.16 | $38.26 | 600 | — | — |
| 2022-07-26 | $16.06 | $38.02 | 0 | — | — |
| 2022-07-25 | $16.06 | $38.02 | 0 | — | — |
| 2022-07-22 | $16.06 | $38.02 | 0 | — | — |
| 2022-07-21 | $16.06 | $38.02 | 100 | — | — |
| 2022-07-20 | $15.71 | $37.19 | 0 | — | — |
| 2022-07-19 | $15.71 | $37.19 | 0 | — | — |
| 2022-07-18 | $15.71 | $37.19 | 300 | — | — |
| 2022-07-15 | $15.85 | $37.52 | 0 | — | — |
| 2022-07-14 | $15.85 | $37.52 | 300 | — | — |
| 2022-07-13 | $16.68 | $39.49 | 500 | — | — |
| 2022-07-12 | $16.15 | $38.23 | 0 | — | — |
| 2022-07-11 | $16.15 | $38.23 | 300 | — | — |
| 2022-07-08 | $15.48 | $36.65 | 0 | — | — |
| 2022-07-07 | $15.48 | $36.65 | 0 | — | — |
| 2022-07-06 | $15.48 | $36.65 | 0 | — | — |
| 2022-07-05 | $15.48 | $36.65 | 2,400 | — | — |
| 2022-07-01 | $16.89 | $39.98 | 300 | — | — |
| 2022-06-30 | $15.98 | $37.83 | 0 | — | — |
| 2022-06-29 | $15.98 | $37.83 | 100 | — | — |
| 2022-06-28 | $16.05 | $38.00 | 0 | — | — |
| 2022-06-27 | $16.05 | $38.00 | 100 | — | — |
| 2022-06-24 | $15.31 | $36.24 | 0 | — | — |
| 2022-06-23 | $15.31 | $36.24 | 0 | — | — |
| 2022-06-22 | $15.31 | $36.24 | 0 | — | — |
| 2022-06-21 | $15.31 | $36.24 | 0 | — | — |
| 2022-06-17 | $15.31 | $36.24 | 0 | — | — |
| 2022-06-16 | $15.31 | $36.24 | 0 | — | — |
| 2022-06-15 | $15.31 | $36.24 | 0 | — | — |
| 2022-06-14 | $15.31 | $36.24 | 400 | — | — |
| 2022-06-13 | $14.84 | $35.13 | 400 | — | — |
| 2022-06-10 | $16.27 | $38.52 | 1,000 | — | — |
| 2022-06-09 | $15.88 | $37.59 | 0 | — | — |
| 2022-06-08 | $15.88 | $37.59 | 300 | — | — |
| 2022-06-07 | $16.10 | $38.11 | 0 | — | — |
| 2022-06-06 | $16.10 | $38.11 | 100 | — | — |
| 2022-06-03 | $16.10 | $38.11 | 0 | — | — |
| 2022-06-02 | $16.10 | $38.11 | 0 | — | — |
| 2022-06-01 | $16.10 | $38.11 | 500 | — | — |
| 2022-05-31 | $16.12 | $38.16 | 1,500 | — | — |
| 2022-05-27 | $16.75 | $39.65 | 800 | — | — |
| 2022-05-26 | $15.82 | $37.45 | 300 | — | — |
| 2022-05-25 | $15.80 | $37.40 | 0 | — | — |
| 2022-05-24 | $15.80 | $37.40 | 2,100 | — | — |
| 2022-05-23 | $15.60 | $36.93 | 0 | — | — |
| 2022-05-20 | $15.60 | $36.93 | 0 | — | — |
| 2022-05-19 | $15.60 | $36.93 | 0 | — | — |
| 2022-05-18 | $15.60 | $36.93 | 400 | — | — |
| 2022-05-17 | $15.75 | $37.29 | 1,200 | — | — |
| 2022-05-16 | $15.80 | $37.40 | 4,900 | — | — |
| 2022-05-13 | $15.84 | $37.50 | 0 | — | — |
| 2022-05-12 | $15.84 | $37.50 | 0 | — | — |
| 2022-05-11 | $15.84 | $37.50 | 700 | — | — |
| 2022-05-10 | $14.65 | $34.68 | 0 | — | — |
| 2022-05-09 | $14.65 | $34.68 | 2,700 | — | — |
| 2022-05-06 | $14.11 | $33.40 | 700 | — | — |
| 2022-05-05 | $14.09 | $33.36 | 58,000 | — | — |
| 2022-05-04 | $14.20 | $33.62 | 0 | — | — |
| 2022-05-03 | $14.20 | $33.62 | 1,200 | — | — |
| 2022-05-02 | $13.39 | $31.70 | 0 | — | — |
| 2022-04-29 | $13.39 | $31.70 | 600 | — | — |
| 2022-04-28 | $13.52 | $31.66 | 100 | — | — |
| 2022-04-27 | $13.52 | $31.66 | 100 | — | — |
| 2022-04-26 | $13.52 | $31.66 | 22,100 | — | — |
| 2022-04-25 | $14.10 | $33.01 | 400 | — | — |
| 2022-04-22 | $13.11 | $30.70 | 0 | — | — |
| 2022-04-21 | $13.11 | $30.70 | 0 | — | — |
| 2022-04-20 | $13.11 | $30.70 | 1,800 | — | — |
| 2022-04-19 | $13.56 | $31.75 | 0 | — | — |
| 2022-04-18 | $13.56 | $31.75 | 200 | — | — |
| 2022-04-14 | $13.29 | $31.12 | 0 | — | — |
| 2022-04-13 | $13.29 | $31.12 | 0 | — | — |
| 2022-04-12 | $13.29 | $31.12 | 0 | — | — |
| 2022-04-11 | $13.29 | $31.12 | 100 | — | — |
| 2022-04-08 | $13.29 | $31.12 | 300 | — | — |
| 2022-04-07 | $13.12 | $30.72 | 300 | — | — |
| 2022-04-06 | $13.78 | $32.27 | 0 | — | — |
| 2022-04-05 | $13.78 | $32.27 | 0 | — | — |
| 2022-04-04 | $13.78 | $32.27 | 0 | — | — |
| 2022-04-01 | $13.78 | $32.27 | 0 | — | — |
| 2022-03-31 | $13.78 | $32.27 | 0 | — | — |
| 2022-03-30 | $13.78 | $32.27 | 100 | — | — |
| 2022-03-29 | $13.78 | $32.27 | 400 | — | — |
| 2022-03-28 | $13.32 | $31.19 | 0 | — | — |
| 2022-03-25 | $13.32 | $31.19 | 100 | — | — |
| 2022-03-24 | $13.08 | $30.63 | 0 | — | — |
| 2022-03-23 | $13.08 | $30.63 | 0 | — | — |
| 2022-03-22 | $13.08 | $30.63 | 400 | — | — |
| 2022-03-21 | $13.30 | $31.14 | 0 | — | — |
| 2022-03-18 | $13.30 | $31.14 | 0 | — | — |
| 2022-03-17 | $13.30 | $31.14 | 0 | — | — |
| 2022-03-16 | $13.30 | $31.14 | 0 | — | — |
| 2022-03-15 | $13.30 | $31.14 | 0 | — | — |
| 2022-03-14 | $13.30 | $31.14 | 100 | — | — |
| 2022-03-11 | $13.30 | $31.14 | 0 | — | — |
| 2022-03-10 | $13.30 | $31.14 | 0 | — | — |
| 2022-03-09 | $13.30 | $31.14 | 600 | — | — |
| 2022-03-08 | $13.24 | $31.00 | 0 | — | — |
| 2022-03-07 | $13.24 | $31.00 | 0 | — | — |
| 2022-03-04 | $13.24 | $31.00 | 0 | — | — |
| 2022-03-03 | $13.24 | $31.00 | 0 | — | — |
| 2022-03-02 | $13.24 | $31.00 | 100 | — | — |
| 2022-03-01 | $13.09 | $30.65 | 100 | — | — |
| 2022-02-28 | $13.28 | $31.09 | 0 | — | — |
| 2022-02-25 | $13.28 | $31.09 | 0 | — | — |
| 2022-02-24 | $13.28 | $31.09 | 200 | — | — |
| 2022-02-23 | $13.69 | $32.05 | 0 | — | — |
| 2022-02-22 | $13.69 | $32.05 | 0 | — | — |
| 2022-02-18 | $13.69 | $32.05 | 600 | — | — |
| 2022-02-17 | $14.03 | $32.85 | 0 | — | — |
| 2022-02-16 | $14.03 | $32.85 | 1,500 | — | — |
| 2022-02-15 | $13.28 | $31.09 | 0 | — | — |
| 2022-02-14 | $13.28 | $31.09 | 0 | — | — |
| 2022-02-11 | $13.28 | $31.09 | 0 | — | — |
| 2022-02-10 | $13.28 | $31.09 | 0 | — | — |
| 2022-02-09 | $13.28 | $31.09 | 2,500 | — | — |
| 2022-02-08 | $13.57 | $31.77 | 600 | — | — |
| 2022-02-07 | $13.55 | $31.73 | 0 | — | — |
| 2022-02-04 | $13.55 | $31.73 | 900 | — | — |
| 2022-02-03 | $13.06 | $30.58 | 300 | — | — |
| 2022-02-02 | $13.28 | $31.09 | 0 | — | — |
| 2022-02-01 | $13.28 | $31.09 | 300 | — | — |
| 2022-01-31 | $13.35 | $31.26 | 0 | — | — |
| 2022-01-28 | $13.35 | $30.92 | 500 | — | — |
| 2022-01-27 | $13.22 | $30.62 | 200 | — | — |
| 2022-01-26 | $13.94 | $32.29 | 2,600 | — | — |
| 2022-01-25 | $13.41 | $31.06 | 1,600 | — | — |
| 2022-01-24 | $13.28 | $30.76 | 900 | — | — |
| 2022-01-21 | $13.96 | $32.34 | 600 | — | — |
| 2022-01-20 | $14.00 | $32.43 | 0 | — | — |
| 2022-01-19 | $14.00 | $32.43 | 300 | — | — |
| 2022-01-18 | $13.90 | $32.20 | 500 | — | — |
| 2022-01-14 | $13.76 | $31.87 | 400 | — | — |
| 2022-01-13 | $13.78 | $31.92 | 1,600 | — | — |
| 2022-01-12 | $14.05 | $32.54 | 0 | — | — |
| 2022-01-11 | $14.05 | $32.54 | 0 | — | — |
| 2022-01-10 | $14.05 | $32.54 | 400 | — | — |
| 2022-01-07 | $14.52 | $33.63 | 200 | — | — |
| 2022-01-06 | $14.52 | $33.63 | 500 | — | — |
| 2022-01-05 | $13.90 | $32.20 | 2,100 | — | — |
| 2022-01-04 | $14.25 | $33.01 | 200 | — | — |
| 2022-01-03 | $13.60 | $31.50 | 1,300 | — | — |