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 | $15.40 | $51.58 | 4,800 | — | — |
| 2022-12-29 | $15.50 | $51.92 | 4,400 | — | — |
| 2022-12-28 | $15.84 | $53.06 | 5,300 | — | — |
| 2022-12-27 | $15.70 | $52.59 | 9,200 | — | — |
| 2022-12-23 | $15.81 | $52.45 | 15,200 | — | — |
| 2022-12-22 | $15.48 | $51.36 | 6,600 | — | — |
| 2022-12-21 | $15.50 | $51.43 | 3,900 | — | — |
| 2022-12-20 | $15.39 | $51.06 | 15,500 | — | — |
| 2022-12-19 | $15.12 | $50.16 | 20,700 | — | — |
| 2022-12-16 | $14.25 | $47.28 | 8,100 | — | — |
| 2022-12-15 | $14.18 | $47.05 | 17,100 | — | — |
| 2022-12-14 | $14.32 | $47.51 | 16,800 | — | — |
| 2022-12-13 | $14.51 | $48.14 | 53,000 | — | — |
| 2022-12-12 | $15.15 | $50.26 | 12,800 | — | — |
| 2022-12-09 | $14.75 | $48.94 | 24,700 | — | — |
| 2022-12-08 | $15.14 | $50.23 | 8,700 | — | — |
| 2022-12-07 | $15.01 | $49.80 | 22,300 | — | — |
| 2022-12-06 | $15.00 | $49.77 | 8,600 | — | — |
| 2022-12-05 | $15.00 | $49.77 | 9,100 | — | — |
| 2022-12-02 | $15.36 | $50.96 | 9,500 | — | — |
| 2022-12-01 | $14.88 | $49.37 | 14,100 | — | — |
| 2022-11-30 | $14.80 | $49.10 | 6,500 | — | — |
| 2022-11-29 | $15.45 | $51.26 | 8,300 | — | — |
| 2022-11-28 | $15.51 | $51.46 | 9,900 | — | — |
| 2022-11-25 | $15.71 | $52.12 | 6,800 | — | — |
| 2022-11-23 | $15.69 | $52.06 | 7,900 | — | — |
| 2022-11-22 | $15.49 | $51.39 | 5,600 | — | — |
| 2022-11-21 | $15.25 | $50.60 | 6,500 | — | — |
| 2022-11-18 | $15.44 | $51.23 | 14,400 | — | — |
| 2022-11-17 | $14.65 | $48.61 | 3,700 | — | — |
| 2022-11-16 | $15.05 | $49.93 | 12,900 | — | — |
| 2022-11-15 | $14.78 | $49.04 | 48,800 | — | — |
| 2022-11-14 | $15.36 | $50.96 | 3,000 | — | — |
| 2022-11-11 | $15.04 | $49.90 | 9,500 | — | — |
| 2022-11-10 | $14.63 | $48.54 | 57,500 | — | — |
| 2022-11-09 | $15.00 | $49.77 | 17,200 | — | — |
| 2022-11-08 | $14.87 | $49.33 | 8,400 | — | — |
| 2022-11-07 | $14.84 | $49.24 | 13,600 | — | — |
| 2022-11-04 | $14.70 | $48.77 | 11,900 | — | — |
| 2022-11-03 | $14.69 | $48.74 | 10,400 | — | — |
| 2022-11-02 | $15.15 | $50.26 | 5,500 | — | — |
| 2022-11-01 | $15.13 | $50.20 | 12,100 | — | — |
| 2022-10-31 | $15.37 | $50.99 | 17,000 | — | — |
| 2022-10-28 | $16.10 | $53.42 | 19,300 | — | — |
| 2022-10-27 | $15.75 | $52.25 | 4,900 | — | — |
| 2022-10-26 | $15.08 | $50.03 | 15,500 | — | — |
| 2022-10-25 | $14.99 | $49.73 | 17,500 | — | — |
| 2022-10-24 | $13.63 | $45.22 | 16,800 | — | — |
| 2022-10-21 | $13.77 | $45.69 | 10,000 | — | — |
| 2022-10-20 | $13.76 | $45.65 | 9,500 | — | — |
| 2022-10-19 | $13.99 | $46.42 | 8,000 | — | — |
| 2022-10-18 | $14.48 | $48.04 | 7,700 | — | — |
| 2022-10-17 | $13.90 | $46.12 | 13,200 | — | — |
| 2022-10-14 | $13.99 | $46.42 | 12,100 | — | — |
| 2022-10-13 | $14.29 | $47.41 | 4,500 | — | — |
| 2022-10-12 | $14.20 | $47.11 | 11,200 | — | — |
| 2022-10-11 | $14.07 | $46.68 | 8,400 | — | — |
| 2022-10-10 | $14.71 | $48.80 | 9,800 | — | — |
| 2022-10-07 | $14.81 | $49.14 | 7,700 | — | — |
| 2022-10-06 | $15.62 | $51.82 | 16,600 | — | — |
| 2022-10-05 | $15.50 | $51.43 | 8,900 | — | — |
| 2022-10-04 | $16.35 | $54.25 | 30,800 | — | — |
| 2022-10-03 | $16.25 | $53.91 | 14,500 | — | — |
| 2022-09-30 | $15.70 | $52.09 | 21,200 | — | — |
| 2022-09-29 | $15.62 | $51.82 | 14,000 | — | — |
| 2022-09-28 | $15.65 | $51.92 | 15,000 | — | — |
| 2022-09-27 | $15.41 | $51.13 | 13,500 | — | — |
| 2022-09-26 | $15.75 | $51.76 | 17,800 | — | — |
| 2022-09-23 | $15.57 | $51.17 | 29,500 | — | — |
| 2022-09-22 | $15.50 | $50.94 | 19,600 | — | — |
| 2022-09-21 | $15.50 | $50.94 | 22,200 | — | — |
| 2022-09-20 | $15.26 | $50.15 | 18,400 | — | — |
| 2022-09-19 | $15.45 | $50.77 | 4,500 | — | — |
| 2022-09-16 | $15.59 | $51.23 | 34,300 | — | — |
| 2022-09-15 | $15.69 | $51.56 | 15,600 | — | — |
| 2022-09-14 | $16.20 | $53.24 | 29,100 | — | — |
| 2022-09-13 | $16.80 | $55.21 | 17,900 | — | — |
| 2022-09-12 | $16.78 | $55.14 | 13,000 | — | — |
| 2022-09-09 | $16.48 | $54.16 | 14,100 | — | — |
| 2022-09-08 | $16.35 | $53.73 | 8,900 | — | — |
| 2022-09-07 | $16.92 | $55.60 | 23,100 | — | — |
| 2022-09-06 | $16.77 | $55.11 | 12,900 | — | — |
| 2022-09-02 | $17.35 | $57.01 | 12,600 | — | — |
| 2022-09-01 | $17.47 | $57.41 | 17,000 | — | — |
| 2022-08-31 | $17.49 | $57.47 | 16,200 | — | — |
| 2022-08-30 | $18.00 | $59.15 | 9,200 | — | — |
| 2022-08-29 | $18.10 | $59.48 | 10,700 | — | — |
| 2022-08-26 | $18.69 | $61.42 | 17,000 | — | — |
| 2022-08-25 | $18.60 | $61.12 | 28,200 | — | — |
| 2022-08-24 | $19.59 | $64.38 | 110,300 | — | — |
| 2022-08-23 | $17.10 | $56.19 | 58,500 | — | — |
| 2022-08-22 | $18.26 | $60.01 | 110,500 | — | — |
| 2022-08-19 | $17.10 | $56.19 | 40,300 | — | — |
| 2022-08-18 | $17.40 | $57.18 | 24,900 | — | — |
| 2022-08-17 | $17.05 | $56.03 | 25,000 | — | — |
| 2022-08-16 | $17.55 | $57.67 | 40,300 | — | — |
| 2022-08-15 | $17.40 | $57.18 | 10,700 | — | — |
| 2022-08-12 | $17.65 | $58.00 | 47,400 | — | — |
| 2022-08-11 | $17.50 | $57.51 | 15,400 | — | — |
| 2022-08-10 | $17.52 | $57.57 | 38,300 | — | — |
| 2022-08-09 | $17.02 | $55.93 | 64,200 | — | — |
| 2022-08-08 | $17.75 | $58.33 | 6,100 | — | — |
| 2022-08-05 | $17.65 | $58.00 | 8,500 | — | — |
| 2022-08-04 | $18.12 | $59.55 | 11,900 | — | — |
| 2022-08-03 | $18.14 | $59.61 | 9,100 | — | — |
| 2022-08-02 | $18.11 | $59.51 | 10,000 | — | — |
| 2022-08-01 | $18.42 | $60.53 | 8,800 | — | — |
| 2022-07-29 | $18.26 | $60.01 | 6,700 | — | — |
| 2022-07-28 | $18.42 | $60.53 | 17,100 | — | — |
| 2022-07-27 | $18.82 | $61.85 | 7,500 | — | — |
| 2022-07-26 | $18.30 | $60.14 | 19,900 | — | — |
| 2022-07-25 | $18.33 | $60.24 | 15,600 | — | — |
| 2022-07-22 | $18.62 | $61.19 | 36,500 | — | — |
| 2022-07-21 | $18.58 | $61.06 | 20,300 | — | — |
| 2022-07-20 | $18.45 | $60.63 | 17,900 | — | — |
| 2022-07-19 | $18.50 | $60.79 | 42,700 | — | — |
| 2022-07-18 | $18.50 | $60.79 | 30,500 | — | — |
| 2022-07-15 | $18.27 | $60.04 | 5,900 | — | — |
| 2022-07-14 | $18.26 | $60.01 | 15,400 | — | — |
| 2022-07-13 | $18.57 | $61.02 | 7,500 | — | — |
| 2022-07-12 | $18.47 | $60.70 | 13,900 | — | — |
| 2022-07-11 | $18.17 | $59.71 | 35,500 | — | — |
| 2022-07-08 | $18.49 | $60.76 | 22,500 | — | — |
| 2022-07-07 | $18.53 | $60.89 | 17,200 | — | — |
| 2022-07-06 | $17.76 | $58.36 | 33,100 | — | — |
| 2022-07-05 | $18.56 | $60.99 | 49,200 | — | — |
| 2022-07-01 | $17.98 | $59.09 | 16,900 | — | — |
| 2022-06-30 | $18.00 | $59.15 | 16,100 | — | — |
| 2022-06-29 | $18.11 | $59.51 | 20,200 | — | — |
| 2022-06-28 | $18.65 | $61.29 | 17,600 | — | — |
| 2022-06-27 | $19.98 | $65.16 | 29,100 | — | — |
| 2022-06-24 | $21.33 | $69.57 | 756,100 | — | — |
| 2022-06-23 | $20.57 | $67.09 | 52,400 | — | — |
| 2022-06-22 | $19.50 | $63.60 | 57,300 | — | — |
| 2022-06-21 | $18.49 | $60.30 | 64,700 | — | — |
| 2022-06-17 | $19.19 | $62.59 | 101,700 | — | — |
| 2022-06-16 | $18.45 | $60.17 | 70,900 | — | — |
| 2022-06-15 | $19.99 | $65.20 | 55,600 | — | — |
| 2022-06-14 | $19.90 | $64.90 | 46,900 | — | — |
| 2022-06-13 | $19.94 | $65.03 | 52,600 | — | — |
| 2022-06-10 | $20.15 | $65.72 | 32,500 | — | — |
| 2022-06-09 | $22.04 | $71.88 | 52,400 | — | — |
| 2022-06-08 | $21.92 | $71.49 | 33,900 | — | — |
| 2022-06-07 | $21.34 | $69.60 | 68,700 | — | — |
| 2022-06-06 | $20.11 | $65.59 | 54,600 | — | — |
| 2022-06-03 | $19.75 | $64.41 | 31,100 | — | — |
| 2022-06-02 | $19.75 | $64.41 | 25,400 | — | — |
| 2022-06-01 | $18.97 | $61.87 | 34,500 | — | — |
| 2022-05-31 | $19.48 | $63.53 | 32,100 | — | — |
| 2022-05-27 | $19.56 | $63.79 | 17,700 | — | — |
| 2022-05-26 | $19.48 | $63.53 | 32,700 | — | — |
| 2022-05-25 | $18.87 | $61.54 | 35,200 | — | — |
| 2022-05-24 | $17.71 | $57.76 | 24,100 | — | — |
| 2022-05-23 | $18.59 | $60.63 | 27,400 | — | — |
| 2022-05-20 | $18.79 | $61.28 | 31,000 | — | — |
| 2022-05-19 | $19.15 | $62.46 | 33,600 | — | — |
| 2022-05-18 | $19.33 | $63.04 | 32,900 | — | — |
| 2022-05-17 | $20.04 | $65.36 | 46,500 | — | — |
| 2022-05-16 | $19.19 | $62.59 | 46,500 | — | — |
| 2022-05-13 | $20.21 | $65.91 | 46,500 | — | — |
| 2022-05-12 | $20.92 | $68.23 | 38,300 | — | — |
| 2022-05-11 | $20.25 | $66.05 | 48,100 | — | — |
| 2022-05-10 | $21.98 | $71.69 | 50,700 | — | — |
| 2022-05-09 | $21.73 | $70.87 | 55,800 | — | — |
| 2022-05-06 | $21.85 | $71.26 | 26,300 | — | — |
| 2022-05-05 | $22.59 | $73.68 | 29,300 | — | — |
| 2022-05-04 | $23.81 | $77.66 | 36,400 | — | — |
| 2022-05-03 | $22.65 | $73.87 | 29,200 | — | — |
| 2022-05-02 | $22.34 | $72.86 | 42,100 | — | — |
| 2022-04-29 | $21.69 | $70.74 | 40,200 | — | — |
| 2022-04-28 | $22.19 | $72.37 | 40,200 | — | — |
| 2022-04-27 | $22.45 | $73.22 | 51,300 | — | — |
| 2022-04-26 | $21.86 | $71.30 | 117,500 | — | — |
| 2022-04-25 | $19.77 | $64.48 | 33,000 | — | — |
| 2022-04-22 | $19.31 | $62.98 | 21,600 | — | — |
| 2022-04-21 | $19.58 | $63.86 | 32,100 | — | — |
| 2022-04-20 | $19.84 | $64.71 | 24,000 | — | — |
| 2022-04-19 | $19.76 | $64.45 | 23,500 | — | — |
| 2022-04-18 | $19.18 | $62.56 | 44,000 | — | — |
| 2022-04-14 | $19.34 | $63.08 | 29,600 | — | — |
| 2022-04-13 | $19.35 | $63.11 | 24,300 | — | — |
| 2022-04-12 | $18.88 | $61.58 | 39,400 | — | — |
| 2022-04-11 | $19.31 | $62.98 | 25,400 | — | — |
| 2022-04-08 | $19.51 | $63.63 | 28,500 | — | — |
| 2022-04-07 | $19.50 | $63.60 | 25,500 | — | — |
| 2022-04-06 | $18.87 | $61.54 | 34,500 | — | — |
| 2022-04-05 | $18.77 | $61.22 | 24,700 | — | — |
| 2022-04-04 | $19.32 | $63.01 | 38,400 | — | — |
| 2022-04-01 | $19.02 | $62.03 | 22,500 | — | — |
| 2022-03-31 | $19.30 | $62.95 | 21,300 | — | — |
| 2022-03-30 | $20.30 | $66.21 | 23,600 | — | — |
| 2022-03-29 | $21.24 | $69.27 | 32,600 | — | — |
| 2022-03-28 | $20.19 | $65.85 | 48,100 | — | — |
| 2022-03-25 | $20.44 | $66.66 | 28,500 | — | — |
| 2022-03-24 | $20.43 | $66.63 | 26,100 | — | — |
| 2022-03-23 | $20.26 | $66.08 | 34,500 | — | — |
| 2022-03-22 | $21.20 | $69.14 | 29,200 | — | — |
| 2022-03-21 | $21.05 | $68.16 | 48,400 | — | — |
| 2022-03-18 | $22.17 | $71.79 | 78,800 | — | — |
| 2022-03-17 | $20.63 | $66.80 | 22,200 | — | — |
| 2022-03-16 | $20.48 | $66.32 | 41,400 | — | — |
| 2022-03-15 | $19.73 | $63.89 | 788,200 | — | — |
| 2022-03-14 | $18.48 | $59.84 | 24,600 | — | — |
| 2022-03-11 | $18.59 | $60.20 | 22,800 | — | — |
| 2022-03-10 | $19.57 | $63.37 | 23,600 | — | — |
| 2022-03-09 | $19.87 | $64.34 | 16,200 | — | — |
| 2022-03-08 | $19.17 | $62.08 | 26,300 | — | — |
| 2022-03-07 | $18.61 | $60.26 | 33,300 | — | — |
| 2022-03-04 | $20.00 | $64.76 | 43,000 | — | — |
| 2022-03-03 | $21.09 | $68.29 | 14,300 | — | — |
| 2022-03-02 | $21.54 | $69.75 | 19,500 | — | — |
| 2022-03-01 | $20.12 | $65.15 | 21,300 | — | — |
| 2022-02-28 | $21.59 | $69.91 | 25,000 | — | — |
| 2022-02-25 | $22.75 | $73.67 | 30,900 | — | — |
| 2022-02-24 | $21.99 | $71.21 | 29,600 | — | — |
| 2022-02-23 | $21.60 | $69.95 | 27,800 | — | — |
| 2022-02-22 | $21.81 | $70.63 | 27,100 | — | — |
| 2022-02-18 | $23.01 | $74.51 | 31,100 | — | — |
| 2022-02-17 | $22.51 | $72.89 | 35,400 | — | — |
| 2022-02-16 | $23.09 | $74.77 | 30,300 | — | — |
| 2022-02-15 | $23.77 | $76.97 | 28,000 | — | — |
| 2022-02-14 | $23.47 | $76.00 | 43,700 | — | — |
| 2022-02-11 | $22.28 | $72.15 | 45,900 | — | — |
| 2022-02-10 | $22.89 | $74.12 | 31,000 | — | — |
| 2022-02-09 | $22.07 | $71.47 | 25,200 | — | — |
| 2022-02-08 | $22.46 | $72.73 | 19,200 | — | — |
| 2022-02-07 | $22.68 | $73.44 | 14,600 | — | — |
| 2022-02-04 | $23.34 | $75.58 | 25,900 | — | — |
| 2022-02-03 | $23.09 | $74.77 | 38,500 | — | — |
| 2022-02-02 | $23.58 | $76.36 | 23,300 | — | — |
| 2022-02-01 | $24.78 | $80.24 | 31,300 | — | — |
| 2022-01-31 | $24.91 | $80.66 | 63,900 | — | — |
| 2022-01-28 | $23.70 | $76.75 | 27,400 | — | — |
| 2022-01-27 | $23.57 | $76.33 | 28,200 | — | — |
| 2022-01-26 | $23.37 | $75.68 | 20,100 | — | — |
| 2022-01-25 | $25.08 | $81.22 | 31,900 | — | — |
| 2022-01-24 | $25.14 | $81.41 | 36,500 | — | — |
| 2022-01-21 | $24.43 | $79.11 | 31,500 | — | — |
| 2022-01-20 | $24.49 | $79.30 | 23,200 | — | — |
| 2022-01-19 | $24.94 | $80.76 | 21,700 | — | — |
| 2022-01-18 | $25.76 | $83.42 | 19,400 | — | — |
| 2022-01-14 | $26.74 | $86.59 | 15,100 | — | — |
| 2022-01-13 | $27.06 | $87.63 | 12,300 | — | — |
| 2022-01-12 | $26.71 | $86.49 | 35,300 | — | — |
| 2022-01-11 | $27.10 | $87.76 | 18,700 | — | — |
| 2022-01-10 | $27.46 | $88.92 | 22,100 | — | — |
| 2022-01-07 | $28.45 | $92.13 | 23,400 | — | — |
| 2022-01-06 | $28.18 | $91.25 | 19,100 | — | — |
| 2022-01-05 | $28.21 | $91.35 | 29,600 | — | — |
| 2022-01-04 | $28.14 | $91.12 | 24,400 | — | — |
| 2022-01-03 | $26.84 | $86.91 | 16,100 | — | — |