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
- 1986-05-29 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 | $11.87 | $11.87 | 30,900 | — | — |
| 2022-12-29 | $12.08 | $12.08 | 32,000 | — | — |
| 2022-12-28 | $12.00 | $12.00 | 34,100 | — | — |
| 2022-12-27 | $11.73 | $11.73 | 24,900 | — | — |
| 2022-12-23 | $12.54 | $12.54 | 41,000 | — | — |
| 2022-12-22 | $12.76 | $12.76 | 27,600 | — | — |
| 2022-12-21 | $12.70 | $12.70 | 29,900 | — | — |
| 2022-12-20 | $12.70 | $12.70 | 35,800 | — | — |
| 2022-12-19 | $12.70 | $12.70 | 60,500 | — | — |
| 2022-12-16 | $12.91 | $12.91 | 22,900 | — | — |
| 2022-12-15 | $12.81 | $12.81 | 34,800 | — | — |
| 2022-12-14 | $12.74 | $12.74 | 20,200 | — | — |
| 2022-12-13 | $12.64 | $12.64 | 72,600 | — | — |
| 2022-12-12 | $12.50 | $12.50 | 100,000 | — | — |
| 2022-12-09 | $13.86 | $13.86 | 52,000 | — | — |
| 2022-12-08 | $12.41 | $12.41 | 43,200 | — | — |
| 2022-12-07 | $12.22 | $12.22 | 38,900 | — | — |
| 2022-12-06 | $12.48 | $12.48 | 19,700 | — | — |
| 2022-12-05 | $13.10 | $13.10 | 50,000 | — | — |
| 2022-12-02 | $13.43 | $13.43 | 38,200 | — | — |
| 2022-12-01 | $13.74 | $13.74 | 14,200 | — | — |
| 2022-11-30 | $14.00 | $14.00 | 18,200 | — | — |
| 2022-11-29 | $14.00 | $14.00 | 7,000 | — | — |
| 2022-11-28 | $13.93 | $13.93 | 15,700 | — | — |
| 2022-11-25 | $13.87 | $13.87 | 7,100 | — | — |
| 2022-11-23 | $13.70 | $13.70 | 6,200 | — | — |
| 2022-11-22 | $13.56 | $13.56 | 11,600 | — | — |
| 2022-11-21 | $13.55 | $13.55 | 13,100 | — | — |
| 2022-11-18 | $13.30 | $13.30 | 6,400 | — | — |
| 2022-11-17 | $13.40 | $13.40 | 16,800 | — | — |
| 2022-11-16 | $13.15 | $13.15 | 30,000 | — | — |
| 2022-11-15 | $13.00 | $13.00 | 39,200 | — | — |
| 2022-11-14 | $13.25 | $13.25 | 11,400 | — | — |
| 2022-11-11 | $13.50 | $13.50 | 30,000 | — | — |
| 2022-11-10 | $13.23 | $13.23 | 27,200 | — | — |
| 2022-11-09 | $13.35 | $13.35 | 57,200 | — | — |
| 2022-11-08 | $13.31 | $13.31 | 16,100 | — | — |
| 2022-11-07 | $13.22 | $13.22 | 15,600 | — | — |
| 2022-11-04 | $13.16 | $13.16 | 14,100 | — | — |
| 2022-11-03 | $13.00 | $13.00 | 18,500 | — | — |
| 2022-11-02 | $13.25 | $13.25 | 37,000 | — | — |
| 2022-11-01 | $13.20 | $13.20 | 15,200 | — | — |
| 2022-10-31 | $13.02 | $13.02 | 30,200 | — | — |
| 2022-10-28 | $12.80 | $12.80 | 13,600 | — | — |
| 2022-10-27 | $12.65 | $12.65 | 24,200 | — | — |
| 2022-10-26 | $12.70 | $12.70 | 18,500 | — | — |
| 2022-10-25 | $12.58 | $12.58 | 9,000 | — | — |
| 2022-10-24 | $12.51 | $12.51 | 16,600 | — | — |
| 2022-10-21 | $12.24 | $12.24 | 8,100 | — | — |
| 2022-10-20 | $12.35 | $12.35 | 17,100 | — | — |
| 2022-10-19 | $12.20 | $12.20 | 10,100 | — | — |
| 2022-10-18 | $12.61 | $12.61 | 9,200 | — | — |
| 2022-10-17 | $12.57 | $12.57 | 21,200 | — | — |
| 2022-10-14 | $12.36 | $12.36 | 10,500 | — | — |
| 2022-10-13 | $12.61 | $12.61 | 5,600 | — | — |
| 2022-10-12 | $12.61 | $12.61 | 7,100 | — | — |
| 2022-10-11 | $12.55 | $12.55 | 19,800 | — | — |
| 2022-10-10 | $12.57 | $12.57 | 42,600 | — | — |
| 2022-10-07 | $12.03 | $12.03 | 19,100 | — | — |
| 2022-10-06 | $12.21 | $12.21 | 28,800 | — | — |
| 2022-10-05 | $12.16 | $12.16 | 13,300 | — | — |
| 2022-10-04 | $12.47 | $12.47 | 25,000 | — | — |
| 2022-10-03 | $12.40 | $12.40 | 43,800 | — | — |
| 2022-09-30 | $12.27 | $12.27 | 18,400 | — | — |
| 2022-09-29 | $12.21 | $12.21 | 31,600 | — | — |
| 2022-09-28 | $12.15 | $12.15 | 39,900 | — | — |
| 2022-09-27 | $12.05 | $12.05 | 43,500 | — | — |
| 2022-09-26 | $12.26 | $12.26 | 52,100 | — | — |
| 2022-09-23 | $12.29 | $12.29 | 26,000 | — | — |
| 2022-09-22 | $13.14 | $13.14 | 40,700 | — | — |
| 2022-09-21 | $13.11 | $13.11 | 26,200 | — | — |
| 2022-09-20 | $13.33 | $13.33 | 26,500 | — | — |
| 2022-09-19 | $13.60 | $13.60 | 29,900 | — | — |
| 2022-09-16 | $14.51 | $14.51 | 21,500 | — | — |
| 2022-09-15 | $14.95 | $14.95 | 14,700 | — | — |
| 2022-09-14 | $15.08 | $15.08 | 15,800 | — | — |
| 2022-09-13 | $15.00 | $15.00 | 17,000 | — | — |
| 2022-09-12 | $15.40 | $15.40 | 29,500 | — | — |
| 2022-09-09 | $15.03 | $15.03 | 90,300 | — | — |
| 2022-09-08 | $15.00 | $15.00 | 16,800 | — | — |
| 2022-09-07 | $15.04 | $15.04 | 17,800 | — | — |
| 2022-09-06 | $15.17 | $15.17 | 19,600 | — | — |
| 2022-09-02 | $15.48 | $15.48 | 15,100 | — | — |
| 2022-09-01 | $15.72 | $15.72 | 24,500 | — | — |
| 2022-08-31 | $16.37 | $16.37 | 29,400 | — | — |
| 2022-08-30 | $15.99 | $15.99 | 21,800 | — | — |
| 2022-08-29 | $15.86 | $15.86 | 70,700 | — | — |
| 2022-08-26 | $15.61 | $15.61 | 22,100 | — | — |
| 2022-08-25 | $17.05 | $17.05 | 18,200 | — | — |
| 2022-08-24 | $17.18 | $17.18 | 8,800 | — | — |
| 2022-08-23 | $17.05 | $17.05 | 8,200 | — | — |
| 2022-08-22 | $17.00 | $17.00 | 16,800 | — | — |
| 2022-08-19 | $17.86 | $17.86 | 5,300 | — | — |
| 2022-08-18 | $18.12 | $18.12 | 11,700 | — | — |
| 2022-08-17 | $17.89 | $17.89 | 12,900 | — | — |
| 2022-08-16 | $18.23 | $18.23 | 19,500 | — | — |
| 2022-08-15 | $18.40 | $18.40 | 42,600 | — | — |
| 2022-08-12 | $17.96 | $17.96 | 39,500 | — | — |
| 2022-08-11 | $17.15 | $17.15 | 13,300 | — | — |
| 2022-08-10 | $17.50 | $17.50 | 33,800 | — | — |
| 2022-08-09 | $17.02 | $17.02 | 12,500 | — | — |
| 2022-08-08 | $17.76 | $17.76 | 34,700 | — | — |
| 2022-08-05 | $17.93 | $17.93 | 14,400 | — | — |
| 2022-08-04 | $17.51 | $17.51 | 15,700 | — | — |
| 2022-08-03 | $18.01 | $18.01 | 34,100 | — | — |
| 2022-08-02 | $18.01 | $18.01 | 20,200 | — | — |
| 2022-08-01 | $17.77 | $17.77 | 52,800 | — | — |
| 2022-07-29 | $17.75 | $17.75 | 18,600 | — | — |
| 2022-07-28 | $17.07 | $17.07 | 66,600 | — | — |
| 2022-07-27 | $16.27 | $16.27 | 21,500 | — | — |
| 2022-07-26 | $16.14 | $16.14 | 7,600 | — | — |
| 2022-07-25 | $16.80 | $16.80 | 25,200 | — | — |
| 2022-07-22 | $15.95 | $15.95 | 17,000 | — | — |
| 2022-07-21 | $15.53 | $15.53 | 26,200 | — | — |
| 2022-07-20 | $15.50 | $15.50 | 29,500 | — | — |
| 2022-07-19 | $15.76 | $15.76 | 55,600 | — | — |
| 2022-07-18 | $15.69 | $15.69 | 45,600 | — | — |
| 2022-07-15 | $16.00 | $16.00 | 46,000 | — | — |
| 2022-07-14 | $15.25 | $15.25 | 17,100 | — | — |
| 2022-07-13 | $14.98 | $14.98 | 21,900 | — | — |
| 2022-07-12 | $14.73 | $14.73 | 12,900 | — | — |
| 2022-07-11 | $14.98 | $14.98 | 42,400 | — | — |
| 2022-07-08 | $15.34 | $15.34 | 18,200 | — | — |
| 2022-07-07 | $15.63 | $15.63 | 23,100 | — | — |
| 2022-07-06 | $15.45 | $15.45 | 46,700 | — | — |
| 2022-07-05 | $15.85 | $15.85 | 29,300 | — | — |
| 2022-07-01 | $14.95 | $14.95 | 16,400 | — | — |
| 2022-06-30 | $15.24 | $15.24 | 16,400 | — | — |
| 2022-06-29 | $15.03 | $15.03 | 17,700 | — | — |
| 2022-06-28 | $15.65 | $15.65 | 14,200 | — | — |
| 2022-06-27 | $15.79 | $15.79 | 27,100 | — | — |
| 2022-06-24 | $15.71 | $15.71 | 22,500 | — | — |
| 2022-06-23 | $15.22 | $15.22 | 15,100 | — | — |
| 2022-06-22 | $15.18 | $15.18 | 43,000 | — | — |
| 2022-06-21 | $14.66 | $14.66 | 38,600 | — | — |
| 2022-06-17 | $14.75 | $14.75 | 20,500 | — | — |
| 2022-06-16 | $14.91 | $14.91 | 17,100 | — | — |
| 2022-06-15 | $15.50 | $15.50 | 30,600 | — | — |
| 2022-06-14 | $14.94 | $14.94 | 31,300 | — | — |
| 2022-06-13 | $15.27 | $15.27 | 39,300 | — | — |
| 2022-06-10 | $16.50 | $16.50 | 25,700 | — | — |
| 2022-06-09 | $16.43 | $16.43 | 25,400 | — | — |
| 2022-06-08 | $17.20 | $17.20 | 6,900 | — | — |
| 2022-06-07 | $17.25 | $17.25 | 20,700 | — | — |
| 2022-06-06 | $17.08 | $17.08 | 22,500 | — | — |
| 2022-06-03 | $17.43 | $17.43 | 12,300 | — | — |
| 2022-06-02 | $16.99 | $16.99 | 19,500 | — | — |
| 2022-06-01 | $16.17 | $16.17 | 29,700 | — | — |
| 2022-05-31 | $16.55 | $16.55 | 18,700 | — | — |
| 2022-05-27 | $16.15 | $16.15 | 23,100 | — | — |
| 2022-05-26 | $15.76 | $15.76 | 25,500 | — | — |
| 2022-05-25 | $15.37 | $15.37 | 11,600 | — | — |
| 2022-05-24 | $14.68 | $14.68 | 35,300 | — | — |
| 2022-05-23 | $15.88 | $15.88 | 40,100 | — | — |
| 2022-05-20 | $15.76 | $15.76 | 24,900 | — | — |
| 2022-05-19 | $16.30 | $16.30 | 15,000 | — | — |
| 2022-05-18 | $16.22 | $16.22 | 14,300 | — | — |
| 2022-05-17 | $16.64 | $16.64 | 39,100 | — | — |
| 2022-05-16 | $16.05 | $16.05 | 35,400 | — | — |
| 2022-05-13 | $16.19 | $16.19 | 20,900 | — | — |
| 2022-05-12 | $15.51 | $15.51 | 22,800 | — | — |
| 2022-05-11 | $16.00 | $16.00 | 24,900 | — | — |
| 2022-05-10 | $16.28 | $16.28 | 66,200 | — | — |
| 2022-05-09 | $16.52 | $16.52 | 113,400 | — | — |
| 2022-05-06 | $14.87 | $14.87 | 16,000 | — | — |
| 2022-05-05 | $14.81 | $14.81 | 23,200 | — | — |
| 2022-05-04 | $15.93 | $15.93 | 22,400 | — | — |
| 2022-05-03 | $15.54 | $15.54 | 32,600 | — | — |
| 2022-05-02 | $15.34 | $15.34 | 41,300 | — | — |
| 2022-04-29 | $15.10 | $15.10 | 29,400 | — | — |
| 2022-04-28 | $16.23 | $16.23 | 25,500 | — | — |
| 2022-04-27 | $15.49 | $15.49 | 27,500 | — | — |
| 2022-04-26 | $15.51 | $15.51 | 27,700 | — | — |
| 2022-04-25 | $16.03 | $16.03 | 60,200 | — | — |
| 2022-04-22 | $16.27 | $16.27 | 22,500 | — | — |
| 2022-04-21 | $16.62 | $16.62 | 44,800 | — | — |
| 2022-04-20 | $17.67 | $17.67 | 26,200 | — | — |
| 2022-04-19 | $17.65 | $17.65 | 29,900 | — | — |
| 2022-04-18 | $17.62 | $17.62 | 26,800 | — | — |
| 2022-04-14 | $18.28 | $18.28 | 21,200 | — | — |
| 2022-04-13 | $17.76 | $17.76 | 28,600 | — | — |
| 2022-04-12 | $17.71 | $17.71 | 20,400 | — | — |
| 2022-04-11 | $17.34 | $17.34 | 26,700 | — | — |
| 2022-04-08 | $17.56 | $17.56 | 26,700 | — | — |
| 2022-04-07 | $17.63 | $17.63 | 23,900 | — | — |
| 2022-04-06 | $17.93 | $17.93 | 44,000 | — | — |
| 2022-04-05 | $18.84 | $18.84 | 25,400 | — | — |
| 2022-04-04 | $19.05 | $19.05 | 55,000 | — | — |
| 2022-04-01 | $19.19 | $19.19 | 24,100 | — | — |
| 2022-03-31 | $18.94 | $18.94 | 37,100 | — | — |
| 2022-03-30 | $19.48 | $19.48 | 30,000 | — | — |
| 2022-03-29 | $19.31 | $19.31 | 57,200 | — | — |
| 2022-03-28 | $18.49 | $18.49 | 23,300 | — | — |
| 2022-03-25 | $18.49 | $18.49 | 25,700 | — | — |
| 2022-03-24 | $18.63 | $18.63 | 30,500 | — | — |
| 2022-03-23 | $18.47 | $18.47 | 43,300 | — | — |
| 2022-03-22 | $18.38 | $18.38 | 52,600 | — | — |
| 2022-03-21 | $17.06 | $17.06 | 61,000 | — | — |
| 2022-03-18 | $17.58 | $17.58 | 25,100 | — | — |
| 2022-03-17 | $17.96 | $17.96 | 50,500 | — | — |
| 2022-03-16 | $17.24 | $17.24 | 31,300 | — | — |
| 2022-03-15 | $16.61 | $16.61 | 14,300 | — | — |
| 2022-03-14 | $16.45 | $16.45 | 21,700 | — | — |
| 2022-03-11 | $16.05 | $16.05 | 23,700 | — | — |
| 2022-03-10 | $15.87 | $15.87 | 42,100 | — | — |
| 2022-03-09 | $16.53 | $16.53 | 37,600 | — | — |
| 2022-03-08 | $15.50 | $15.50 | 54,100 | — | — |
| 2022-03-07 | $16.56 | $16.56 | 56,800 | — | — |
| 2022-03-04 | $17.46 | $17.46 | 33,200 | — | — |
| 2022-03-03 | $17.34 | $17.34 | 39,200 | — | — |
| 2022-03-02 | $17.59 | $17.59 | 29,600 | — | — |
| 2022-03-01 | $17.13 | $17.13 | 35,600 | — | — |
| 2022-02-28 | $17.30 | $17.30 | 44,100 | — | — |
| 2022-02-25 | $17.25 | $17.25 | 57,900 | — | — |
| 2022-02-24 | $16.22 | $16.22 | 86,800 | — | — |
| 2022-02-23 | $16.42 | $16.42 | 48,200 | — | — |
| 2022-02-22 | $16.55 | $16.55 | 51,400 | — | — |
| 2022-02-18 | $16.14 | $16.14 | 43,900 | — | — |
| 2022-02-17 | $16.82 | $16.82 | 47,700 | — | — |
| 2022-02-16 | $17.44 | $17.44 | 60,700 | — | — |
| 2022-02-15 | $17.39 | $17.39 | 79,000 | — | — |
| 2022-02-14 | $16.01 | $16.01 | 51,900 | — | — |
| 2022-02-11 | $16.89 | $16.89 | 56,200 | — | — |
| 2022-02-10 | $17.35 | $17.35 | 61,100 | — | — |
| 2022-02-09 | $17.54 | $17.54 | 94,700 | — | — |
| 2022-02-08 | $17.33 | $17.33 | 72,800 | — | — |
| 2022-02-07 | $16.60 | $16.60 | 97,600 | — | — |
| 2022-02-04 | $16.08 | $16.08 | 50,500 | — | — |
| 2022-02-03 | $15.83 | $15.83 | 57,400 | — | — |
| 2022-02-02 | $16.30 | $16.30 | 144,600 | — | — |
| 2022-02-01 | $15.23 | $15.23 | 312,400 | — | — |
| 2022-01-31 | $18.76 | $18.76 | 103,400 | — | — |
| 2022-01-28 | $16.86 | $16.86 | 44,900 | — | — |
| 2022-01-27 | $17.57 | $17.57 | 40,900 | — | — |
| 2022-01-26 | $17.81 | $17.81 | 81,500 | — | — |
| 2022-01-25 | $17.74 | $17.74 | 53,400 | — | — |
| 2022-01-24 | $17.36 | $17.36 | 101,700 | — | — |
| 2022-01-21 | $17.40 | $17.40 | 65,100 | — | — |
| 2022-01-20 | $17.53 | $17.53 | 75,600 | — | — |
| 2022-01-19 | $17.45 | $17.45 | 72,500 | — | — |
| 2022-01-18 | $18.12 | $18.12 | 201,000 | — | — |
| 2022-01-14 | $20.05 | $20.05 | 86,200 | — | — |
| 2022-01-13 | $20.79 | $20.79 | 76,500 | — | — |
| 2022-01-12 | $20.80 | $20.80 | 154,400 | — | — |
| 2022-01-11 | $20.32 | $20.32 | 181,700 | — | — |
| 2022-01-10 | $20.11 | $20.11 | 184,800 | — | — |
| 2022-01-07 | $18.34 | $18.34 | 83,900 | — | — |
| 2022-01-06 | $19.94 | $19.94 | 73,000 | — | — |
| 2022-01-05 | $20.09 | $20.09 | 119,100 | — | — |
| 2022-01-04 | $19.57 | $19.57 | 81,500 | — | — |
| 2022-01-03 | $19.39 | $19.39 | 228,400 | — | — |