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
- 1980-03-17 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 | $14.20 | $66.02 | 1,600 | — | — |
| 2022-12-29 | $14.00 | $65.09 | 200 | — | — |
| 2022-12-28 | $13.79 | $64.11 | 200 | — | — |
| 2022-12-27 | $14.04 | $65.28 | 1,300 | — | — |
| 2022-12-23 | $14.02 | $65.18 | 2,100 | — | — |
| 2022-12-22 | $13.95 | $64.86 | 1,400 | — | — |
| 2022-12-21 | $13.80 | $64.16 | 5,000 | — | — |
| 2022-12-20 | $13.99 | $65.04 | 2,700 | — | — |
| 2022-12-19 | $13.49 | $62.72 | 11,100 | — | — |
| 2022-12-16 | $13.42 | $62.39 | 600 | — | — |
| 2022-12-15 | $13.12 | $61.00 | 800 | — | — |
| 2022-12-14 | $13.15 | $61.14 | 1,000 | — | — |
| 2022-12-13 | $13.31 | $61.88 | 4,000 | — | — |
| 2022-12-12 | $13.29 | $61.79 | 4,500 | — | — |
| 2022-12-09 | $13.44 | $62.49 | 9,200 | — | — |
| 2022-12-08 | $13.32 | $61.93 | 3,600 | — | — |
| 2022-12-07 | $13.28 | $61.74 | 400 | — | — |
| 2022-12-06 | $13.20 | $61.37 | 2,200 | — | — |
| 2022-12-05 | $13.27 | $61.70 | 1,200 | — | — |
| 2022-12-02 | $13.42 | $62.39 | 700 | — | — |
| 2022-12-01 | $13.45 | $62.53 | 2,300 | — | — |
| 2022-11-30 | $13.55 | $63.00 | 2,700 | — | — |
| 2022-11-29 | $13.65 | $63.46 | 5,700 | — | — |
| 2022-11-28 | $13.65 | $63.46 | 3,000 | — | — |
| 2022-11-25 | $13.29 | $61.79 | 700 | — | — |
| 2022-11-23 | $13.20 | $61.37 | 700 | — | — |
| 2022-11-22 | $13.47 | $62.63 | 4,500 | — | — |
| 2022-11-21 | $13.68 | $63.60 | 3,000 | — | — |
| 2022-11-18 | $13.74 | $63.88 | 2,900 | — | — |
| 2022-11-17 | $13.50 | $62.77 | 600 | — | — |
| 2022-11-16 | $13.79 | $64.11 | 800 | — | — |
| 2022-11-15 | $13.35 | $62.07 | 2,800 | — | — |
| 2022-11-14 | $13.89 | $64.58 | 2,500 | — | — |
| 2022-11-11 | $13.87 | $64.49 | 21,100 | — | — |
| 2022-11-10 | $13.14 | $61.09 | 800 | — | — |
| 2022-11-09 | $13.50 | $62.77 | 6,200 | — | — |
| 2022-11-08 | $13.05 | $60.67 | 1,100 | — | — |
| 2022-11-07 | $13.02 | $60.53 | 2,600 | — | — |
| 2022-11-04 | $13.10 | $60.91 | 2,600 | — | — |
| 2022-11-03 | $13.36 | $62.12 | 1,000 | — | — |
| 2022-11-02 | $13.05 | $60.67 | 4,500 | — | — |
| 2022-11-01 | $13.30 | $61.84 | 700 | — | — |
| 2022-10-31 | $13.39 | $62.26 | 10,900 | — | — |
| 2022-10-28 | $13.65 | $63.46 | 700 | — | — |
| 2022-10-27 | $13.80 | $64.16 | 5,800 | — | — |
| 2022-10-26 | $13.30 | $61.84 | 2,300 | — | — |
| 2022-10-25 | $13.40 | $62.30 | 1,600 | — | — |
| 2022-10-24 | $13.25 | $61.60 | 2,700 | — | — |
| 2022-10-21 | $13.87 | $64.49 | 2,400 | — | — |
| 2022-10-20 | $13.88 | $64.53 | 7,800 | — | — |
| 2022-10-19 | $13.76 | $63.98 | 2,300 | — | — |
| 2022-10-18 | $13.95 | $64.86 | 4,100 | — | — |
| 2022-10-17 | $13.85 | $64.39 | 7,100 | — | — |
| 2022-10-14 | $14.18 | $65.93 | 11,400 | — | — |
| 2022-10-13 | $13.30 | $61.84 | 400 | — | — |
| 2022-10-12 | $13.05 | $60.67 | 3,800 | — | — |
| 2022-10-11 | $13.17 | $61.23 | 10,600 | — | — |
| 2022-10-10 | $13.45 | $62.53 | 800 | — | — |
| 2022-10-07 | $13.10 | $60.91 | 2,900 | — | — |
| 2022-10-06 | $13.27 | $61.70 | 500 | — | — |
| 2022-10-05 | $13.59 | $63.19 | 1,700 | — | — |
| 2022-10-04 | $13.57 | $63.09 | 2,200 | — | — |
| 2022-10-03 | $13.59 | $63.19 | 9,900 | — | — |
| 2022-09-30 | $13.79 | $64.11 | 6,600 | — | — |
| 2022-09-29 | $13.98 | $65.00 | 2,900 | — | — |
| 2022-09-28 | $14.05 | $65.32 | 900 | — | — |
| 2022-09-27 | $13.52 | $62.86 | 5,200 | — | — |
| 2022-09-26 | $13.06 | $60.72 | 5,900 | — | — |
| 2022-09-23 | $13.50 | $62.77 | 8,900 | — | — |
| 2022-09-22 | $14.85 | $69.04 | 2,400 | — | — |
| 2022-09-21 | $14.75 | $68.58 | 1,800 | — | — |
| 2022-09-20 | $14.77 | $68.67 | 1,100 | — | — |
| 2022-09-19 | $14.81 | $68.86 | 1,000 | — | — |
| 2022-09-16 | $15.39 | $71.55 | 5,800 | — | — |
| 2022-09-15 | $14.80 | $68.81 | 6,900 | — | — |
| 2022-09-14 | $14.20 | $66.02 | 4,700 | — | — |
| 2022-09-13 | $14.22 | $66.11 | 4,200 | — | — |
| 2022-09-12 | $13.77 | $64.02 | 1,700 | — | — |
| 2022-09-09 | $14.30 | $66.49 | 900 | — | — |
| 2022-09-08 | $13.86 | $64.44 | 700 | — | — |
| 2022-09-07 | $14.43 | $67.09 | 1,700 | — | — |
| 2022-09-06 | $14.03 | $65.23 | 400 | — | — |
| 2022-09-02 | $14.55 | $67.65 | 1,900 | — | — |
| 2022-09-01 | $14.77 | $68.67 | 1,600 | — | — |
| 2022-08-31 | $14.88 | $69.18 | 1,100 | — | — |
| 2022-08-30 | $14.89 | $69.23 | 2,900 | — | — |
| 2022-08-29 | $14.95 | $69.51 | 9,900 | — | — |
| 2022-08-26 | $14.09 | $65.51 | 1,500 | — | — |
| 2022-08-25 | $14.28 | $66.39 | 3,700 | — | — |
| 2022-08-24 | $13.65 | $63.46 | 600 | — | — |
| 2022-08-23 | $13.60 | $63.23 | 11,800 | — | — |
| 2022-08-22 | $13.51 | $62.81 | 3,300 | — | — |
| 2022-08-19 | $13.59 | $63.19 | 1,200 | — | — |
| 2022-08-18 | $13.67 | $63.56 | 700 | — | — |
| 2022-08-17 | $13.55 | $63.00 | 0 | — | — |
| 2022-08-16 | $13.55 | $63.00 | 2,500 | — | — |
| 2022-08-15 | $13.60 | $63.23 | 3,700 | — | — |
| 2022-08-12 | $13.83 | $64.30 | 900 | — | — |
| 2022-08-11 | $13.89 | $64.58 | 600 | — | — |
| 2022-08-10 | $13.91 | $64.67 | 900 | — | — |
| 2022-08-09 | $13.67 | $63.56 | 500 | — | — |
| 2022-08-08 | $14.10 | $65.56 | 4,500 | — | — |
| 2022-08-05 | $14.36 | $66.77 | 5,900 | — | — |
| 2022-08-04 | $13.45 | $62.53 | 700 | — | — |
| 2022-08-03 | $13.50 | $62.77 | 1,400 | — | — |
| 2022-08-02 | $13.30 | $61.84 | 1,600 | — | — |
| 2022-08-01 | $13.61 | $63.28 | 1,500 | — | — |
| 2022-07-29 | $13.46 | $62.58 | 2,000 | — | — |
| 2022-07-28 | $13.80 | $64.16 | 300 | — | — |
| 2022-07-27 | $13.21 | $61.42 | 1,500 | — | — |
| 2022-07-26 | $13.36 | $62.12 | 1,600 | — | — |
| 2022-07-25 | $13.60 | $63.23 | 3,000 | — | — |
| 2022-07-22 | $13.59 | $63.19 | 1,700 | — | — |
| 2022-07-21 | $13.77 | $64.02 | 2,600 | — | — |
| 2022-07-20 | $13.90 | $64.63 | 600 | — | — |
| 2022-07-19 | $13.82 | $64.25 | 1,100 | — | — |
| 2022-07-18 | $14.00 | $65.09 | 1,300 | — | — |
| 2022-07-15 | $14.09 | $65.51 | 2,200 | — | — |
| 2022-07-14 | $13.17 | $61.23 | 0 | — | — |
| 2022-07-13 | $13.17 | $61.23 | 0 | — | — |
| 2022-07-12 | $13.17 | $61.23 | 1,600 | — | — |
| 2022-07-11 | $13.50 | $62.77 | 600 | — | — |
| 2022-07-08 | $14.00 | $65.09 | 0 | — | — |
| 2022-07-07 | $14.00 | $65.09 | 100 | — | — |
| 2022-07-06 | $13.76 | $63.98 | 800 | — | — |
| 2022-07-05 | $14.00 | $65.09 | 400 | — | — |
| 2022-07-01 | $14.25 | $66.25 | 600 | — | — |
| 2022-06-30 | $14.24 | $66.21 | 1,800 | — | — |
| 2022-06-29 | $13.93 | $64.77 | 2,200 | — | — |
| 2022-06-28 | $14.21 | $66.07 | 800 | — | — |
| 2022-06-27 | $14.03 | $65.23 | 24,100 | — | — |
| 2022-06-24 | $15.37 | $71.46 | 5,600 | — | — |
| 2022-06-23 | $15.65 | $72.76 | 31,600 | — | — |
| 2022-06-22 | $14.29 | $66.44 | 0 | — | — |
| 2022-06-21 | $14.29 | $66.44 | 700 | — | — |
| 2022-06-17 | $14.54 | $67.60 | 1,800 | — | — |
| 2022-06-16 | $14.33 | $66.63 | 1,800 | — | — |
| 2022-06-15 | $14.68 | $68.25 | 1,300 | — | — |
| 2022-06-14 | $13.74 | $63.88 | 700 | — | — |
| 2022-06-13 | $14.45 | $67.18 | 3,100 | — | — |
| 2022-06-10 | $14.45 | $67.18 | 3,300 | — | — |
| 2022-06-09 | $14.36 | $66.77 | 4,000 | — | — |
| 2022-06-08 | $14.45 | $67.18 | 1,500 | — | — |
| 2022-06-07 | $14.48 | $67.32 | 2,900 | — | — |
| 2022-06-06 | $14.55 | $67.65 | 500 | — | — |
| 2022-06-03 | $14.47 | $67.28 | 2,000 | — | — |
| 2022-06-02 | $13.90 | $64.63 | 2,700 | — | — |
| 2022-06-01 | $13.85 | $64.39 | 400 | — | — |
| 2022-05-31 | $13.85 | $64.39 | 2,400 | — | — |
| 2022-05-27 | $14.04 | $65.28 | 0 | — | — |
| 2022-05-26 | $14.04 | $65.28 | 2,400 | — | — |
| 2022-05-25 | $13.64 | $63.42 | 1,800 | — | — |
| 2022-05-24 | $13.63 | $63.37 | 4,100 | — | — |
| 2022-05-23 | $14.57 | $67.74 | 19,100 | — | — |
| 2022-05-20 | $13.25 | $61.60 | 2,200 | — | — |
| 2022-05-19 | $13.05 | $60.67 | 1,100 | — | — |
| 2022-05-18 | $13.13 | $61.05 | 3,300 | — | — |
| 2022-05-17 | $13.35 | $62.07 | 4,700 | — | — |
| 2022-05-16 | $12.75 | $59.28 | 200 | — | — |
| 2022-05-13 | $13.58 | $63.14 | 200 | — | — |
| 2022-05-12 | $13.28 | $61.74 | 200 | — | — |
| 2022-05-11 | $13.12 | $61.00 | 1,300 | — | — |
| 2022-05-10 | $13.60 | $63.23 | 0 | — | — |
| 2022-05-09 | $13.60 | $63.23 | 3,200 | — | — |
| 2022-05-06 | $13.49 | $62.72 | 1,400 | — | — |
| 2022-05-05 | $13.62 | $63.32 | 1,500 | — | — |
| 2022-05-04 | $13.81 | $64.21 | 1,100 | — | — |
| 2022-05-03 | $13.18 | $61.28 | 5,200 | — | — |
| 2022-05-02 | $13.10 | $60.91 | 2,500 | — | — |
| 2022-04-29 | $13.06 | $60.72 | 4,500 | — | — |
| 2022-04-28 | $13.12 | $61.00 | 1,500 | — | — |
| 2022-04-27 | $13.24 | $61.56 | 2,300 | — | — |
| 2022-04-26 | $13.06 | $60.72 | 1,500 | — | — |
| 2022-04-25 | $13.21 | $61.42 | 2,100 | — | — |
| 2022-04-22 | $13.30 | $61.84 | 6,800 | — | — |
| 2022-04-21 | $13.70 | $63.70 | 0 | — | — |
| 2022-04-20 | $13.70 | $63.70 | 2,500 | — | — |
| 2022-04-19 | $13.40 | $62.30 | 1,300 | — | — |
| 2022-04-18 | $13.07 | $60.77 | 3,900 | — | — |
| 2022-04-14 | $13.40 | $62.30 | 9,200 | — | — |
| 2022-04-13 | $13.40 | $62.30 | 8,600 | — | — |
| 2022-04-12 | $13.55 | $63.00 | 3,100 | — | — |
| 2022-04-11 | $13.86 | $64.44 | 8,100 | — | — |
| 2022-04-08 | $13.50 | $62.77 | 1,400 | — | — |
| 2022-04-07 | $13.50 | $62.77 | 1,400 | — | — |
| 2022-04-06 | $13.82 | $64.25 | 3,700 | — | — |
| 2022-04-05 | $13.17 | $61.23 | 2,500 | — | — |
| 2022-04-04 | $13.42 | $62.39 | 1,400 | — | — |
| 2022-04-01 | $13.86 | $64.44 | 1,300 | — | — |
| 2022-03-31 | $13.90 | $64.63 | 200 | — | — |
| 2022-03-30 | $14.33 | $66.63 | 1,500 | — | — |
| 2022-03-29 | $13.87 | $64.49 | 700 | — | — |
| 2022-03-28 | $13.99 | $65.04 | 1,600 | — | — |
| 2022-03-25 | $14.33 | $66.63 | 1,200 | — | — |
| 2022-03-24 | $14.15 | $65.79 | 500 | — | — |
| 2022-03-23 | $13.90 | $64.63 | 2,900 | — | — |
| 2022-03-22 | $13.85 | $64.39 | 900 | — | — |
| 2022-03-21 | $13.69 | $63.65 | 5,000 | — | — |
| 2022-03-18 | $13.70 | $63.70 | 2,400 | — | — |
| 2022-03-17 | $13.30 | $61.84 | 1,700 | — | — |
| 2022-03-16 | $13.25 | $61.60 | 2,200 | — | — |
| 2022-03-15 | $13.00 | $60.44 | 500 | — | — |
| 2022-03-14 | $13.05 | $60.67 | 3,000 | — | — |
| 2022-03-11 | $13.05 | $60.67 | 1,400 | — | — |
| 2022-03-10 | $13.26 | $61.65 | 1,400 | — | — |
| 2022-03-09 | $13.12 | $61.00 | 1,300 | — | — |
| 2022-03-08 | $13.05 | $60.67 | 3,000 | — | — |
| 2022-03-07 | $13.10 | $60.91 | 3,800 | — | — |
| 2022-03-04 | $13.00 | $60.44 | 1,200 | — | — |
| 2022-03-03 | $13.40 | $62.30 | 2,000 | — | — |
| 2022-03-02 | $13.06 | $60.72 | 0 | — | — |
| 2022-03-01 | $13.06 | $60.72 | 4,300 | — | — |
| 2022-02-28 | $13.05 | $60.67 | 300 | — | — |
| 2022-02-25 | $13.05 | $60.67 | 4,700 | — | — |
| 2022-02-24 | $13.05 | $60.67 | 800 | — | — |
| 2022-02-23 | $13.00 | $60.44 | 0 | — | — |
| 2022-02-22 | $13.00 | $60.44 | 1,500 | — | — |
| 2022-02-18 | $13.01 | $60.49 | 400 | — | — |
| 2022-02-17 | $13.28 | $61.74 | 900 | — | — |
| 2022-02-16 | $12.92 | $60.07 | 500 | — | — |
| 2022-02-15 | $13.00 | $60.44 | 2,600 | — | — |
| 2022-02-14 | $13.66 | $63.51 | 200 | — | — |
| 2022-02-11 | $13.44 | $62.49 | 0 | — | — |
| 2022-02-10 | $13.44 | $62.49 | 0 | — | — |
| 2022-02-09 | $13.44 | $62.49 | 500 | — | — |
| 2022-02-08 | $13.40 | $62.30 | 1,400 | — | — |
| 2022-02-07 | $13.39 | $62.26 | 1,700 | — | — |
| 2022-02-04 | $13.26 | $61.65 | 300 | — | — |
| 2022-02-03 | $13.10 | $60.91 | 8,400 | — | — |
| 2022-02-02 | $13.05 | $60.67 | 500 | — | — |
| 2022-02-01 | $13.25 | $61.60 | 1,600 | — | — |
| 2022-01-31 | $13.05 | $60.67 | 3,500 | — | — |
| 2022-01-28 | $13.04 | $60.63 | 800 | — | — |
| 2022-01-27 | $13.08 | $60.81 | 500 | — | — |
| 2022-01-26 | $13.49 | $62.72 | 1,500 | — | — |
| 2022-01-25 | $13.01 | $60.49 | 2,200 | — | — |
| 2022-01-24 | $13.01 | $60.49 | 6,200 | — | — |
| 2022-01-21 | $13.01 | $60.49 | 800 | — | — |
| 2022-01-20 | $13.02 | $60.53 | 1,300 | — | — |
| 2022-01-19 | $13.02 | $60.53 | 500 | — | — |
| 2022-01-18 | $13.07 | $60.77 | 3,800 | — | — |
| 2022-01-14 | $13.15 | $61.14 | 1,800 | — | — |
| 2022-01-13 | $13.25 | $61.60 | 500 | — | — |
| 2022-01-12 | $13.07 | $60.77 | 1,000 | — | — |
| 2022-01-11 | $13.45 | $62.53 | 0 | — | — |
| 2022-01-10 | $13.45 | $62.53 | 1,700 | — | — |
| 2022-01-07 | $13.15 | $61.14 | 200 | — | — |
| 2022-01-06 | $13.38 | $62.21 | 3,100 | — | — |
| 2022-01-05 | $13.35 | $62.07 | 1,500 | — | — |
| 2022-01-04 | $13.30 | $61.84 | 4,400 | — | — |
| 2022-01-03 | $14.21 | $66.07 | 0 | — | — |