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
- 1983-11-29 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 | $12.00 | $20.81 | 430,000 | — | — |
| 2022-12-29 | $12.12 | $21.01 | 376,000 | — | — |
| 2022-12-28 | $12.00 | $20.81 | 456,800 | — | — |
| 2022-12-27 | $12.10 | $20.98 | 299,300 | — | — |
| 2022-12-23 | $12.24 | $21.22 | 393,000 | — | — |
| 2022-12-22 | $12.10 | $20.98 | 604,300 | — | — |
| 2022-12-21 | $12.32 | $21.36 | 464,200 | — | — |
| 2022-12-20 | $12.34 | $21.40 | 289,300 | — | — |
| 2022-12-19 | $12.56 | $21.78 | 448,900 | — | — |
| 2022-12-16 | $12.54 | $21.74 | 1,421,400 | — | — |
| 2022-12-15 | $12.63 | $21.90 | 501,000 | — | — |
| 2022-12-14 | $13.17 | $22.84 | 381,000 | — | — |
| 2022-12-13 | $13.16 | $22.82 | 867,700 | — | — |
| 2022-12-12 | $13.09 | $22.70 | 421,800 | — | — |
| 2022-12-09 | $12.89 | $22.35 | 251,400 | — | — |
| 2022-12-08 | $13.07 | $22.66 | 428,400 | — | — |
| 2022-12-07 | $12.86 | $22.30 | 350,600 | — | — |
| 2022-12-06 | $13.30 | $23.06 | 393,700 | — | — |
| 2022-12-05 | $13.66 | $23.69 | 440,200 | — | — |
| 2022-12-02 | $13.81 | $23.95 | 315,200 | — | — |
| 2022-12-01 | $13.81 | $23.95 | 423,200 | — | — |
| 2022-11-30 | $13.95 | $24.19 | 554,700 | — | — |
| 2022-11-29 | $13.55 | $23.49 | 379,400 | — | — |
| 2022-11-28 | $13.52 | $23.44 | 365,400 | — | — |
| 2022-11-25 | $13.82 | $23.96 | 99,100 | — | — |
| 2022-11-23 | $13.81 | $23.95 | 342,500 | — | — |
| 2022-11-22 | $14.24 | $24.69 | 276,100 | — | — |
| 2022-11-21 | $14.01 | $24.29 | 352,600 | — | — |
| 2022-11-18 | $13.81 | $23.95 | 339,100 | — | — |
| 2022-11-17 | $13.59 | $23.56 | 339,400 | — | — |
| 2022-11-16 | $13.87 | $23.68 | 554,900 | — | — |
| 2022-11-15 | $14.38 | $24.55 | 438,100 | — | — |
| 2022-11-14 | $14.52 | $24.79 | 390,400 | — | — |
| 2022-11-11 | $14.73 | $25.14 | 481,100 | — | — |
| 2022-11-10 | $14.70 | $25.09 | 830,500 | — | — |
| 2022-11-09 | $13.43 | $22.93 | 494,500 | — | — |
| 2022-11-08 | $13.42 | $22.91 | 499,600 | — | — |
| 2022-11-07 | $13.55 | $23.13 | 458,000 | — | — |
| 2022-11-04 | $13.62 | $23.25 | 495,600 | — | — |
| 2022-11-03 | $13.52 | $23.08 | 483,500 | — | — |
| 2022-11-02 | $13.78 | $23.52 | 414,400 | — | — |
| 2022-11-01 | $14.06 | $24.00 | 792,500 | — | — |
| 2022-10-31 | $13.96 | $23.83 | 458,800 | — | — |
| 2022-10-28 | $14.05 | $23.98 | 546,600 | — | — |
| 2022-10-27 | $13.57 | $23.16 | 561,500 | — | — |
| 2022-10-26 | $13.53 | $23.10 | 600,200 | — | — |
| 2022-10-25 | $13.37 | $22.82 | 765,500 | — | — |
| 2022-10-24 | $13.06 | $22.29 | 466,900 | — | — |
| 2022-10-21 | $13.26 | $22.64 | 676,100 | — | — |
| 2022-10-20 | $13.11 | $22.38 | 832,900 | — | — |
| 2022-10-19 | $13.28 | $22.67 | 774,900 | — | — |
| 2022-10-18 | $13.44 | $22.94 | 620,700 | — | — |
| 2022-10-17 | $12.92 | $22.05 | 579,300 | — | — |
| 2022-10-14 | $12.63 | $21.56 | 368,800 | — | — |
| 2022-10-13 | $12.84 | $21.92 | 563,700 | — | — |
| 2022-10-12 | $12.45 | $21.25 | 682,600 | — | — |
| 2022-10-11 | $12.51 | $21.35 | 727,500 | — | — |
| 2022-10-10 | $12.47 | $21.29 | 438,500 | — | — |
| 2022-10-07 | $12.14 | $20.72 | 501,700 | — | — |
| 2022-10-06 | $12.29 | $20.98 | 470,100 | — | — |
| 2022-10-05 | $12.44 | $21.24 | 598,500 | — | — |
| 2022-10-04 | $12.66 | $21.61 | 727,400 | — | — |
| 2022-10-03 | $12.15 | $20.74 | 955,700 | — | — |
| 2022-09-30 | $12.09 | $20.64 | 947,000 | — | — |
| 2022-09-29 | $12.13 | $20.71 | 776,300 | — | — |
| 2022-09-28 | $12.51 | $21.35 | 1,240,100 | — | — |
| 2022-09-27 | $12.30 | $21.00 | 1,556,400 | — | — |
| 2022-09-26 | $12.63 | $21.56 | 626,000 | — | — |
| 2022-09-23 | $12.87 | $21.97 | 565,100 | — | — |
| 2022-09-22 | $13.21 | $22.55 | 378,400 | — | — |
| 2022-09-21 | $13.51 | $23.06 | 531,800 | — | — |
| 2022-09-20 | $13.70 | $23.39 | 429,700 | — | — |
| 2022-09-19 | $14.04 | $23.97 | 450,000 | — | — |
| 2022-09-16 | $14.09 | $24.05 | 1,577,100 | — | — |
| 2022-09-15 | $13.88 | $23.69 | 655,600 | — | — |
| 2022-09-14 | $14.22 | $24.27 | 409,500 | — | — |
| 2022-09-13 | $14.01 | $23.92 | 423,800 | — | — |
| 2022-09-12 | $14.47 | $24.70 | 644,900 | — | — |
| 2022-09-09 | $13.90 | $23.73 | 259,300 | — | — |
| 2022-09-08 | $13.67 | $23.33 | 359,500 | — | — |
| 2022-09-07 | $13.97 | $23.85 | 436,600 | — | — |
| 2022-09-06 | $13.56 | $23.15 | 584,700 | — | — |
| 2022-09-02 | $13.78 | $23.52 | 347,600 | — | — |
| 2022-09-01 | $13.95 | $23.81 | 412,800 | — | — |
| 2022-08-31 | $14.07 | $24.02 | 445,400 | — | — |
| 2022-08-30 | $14.10 | $24.07 | 339,600 | — | — |
| 2022-08-29 | $14.11 | $24.09 | 283,200 | — | — |
| 2022-08-26 | $14.19 | $24.22 | 303,900 | — | — |
| 2022-08-25 | $14.63 | $24.97 | 312,200 | — | — |
| 2022-08-24 | $14.30 | $24.41 | 367,700 | — | — |
| 2022-08-23 | $14.38 | $24.55 | 457,400 | — | — |
| 2022-08-22 | $14.41 | $24.60 | 484,700 | — | — |
| 2022-08-19 | $14.79 | $25.25 | 462,500 | — | — |
| 2022-08-18 | $14.86 | $25.37 | 504,700 | — | — |
| 2022-08-17 | $15.02 | $25.27 | 711,100 | — | — |
| 2022-08-16 | $15.00 | $25.24 | 477,000 | — | — |
| 2022-08-15 | $14.94 | $25.14 | 590,000 | — | — |
| 2022-08-12 | $14.84 | $24.97 | 513,300 | — | — |
| 2022-08-11 | $14.45 | $24.31 | 477,300 | — | — |
| 2022-08-10 | $14.06 | $23.66 | 610,700 | — | — |
| 2022-08-09 | $14.05 | $23.64 | 509,300 | — | — |
| 2022-08-08 | $14.18 | $23.86 | 651,000 | — | — |
| 2022-08-05 | $13.96 | $23.49 | 487,900 | — | — |
| 2022-08-04 | $14.01 | $23.57 | 470,200 | — | — |
| 2022-08-03 | $14.37 | $24.18 | 592,700 | — | — |
| 2022-08-02 | $14.40 | $24.23 | 941,500 | — | — |
| 2022-08-01 | $14.60 | $24.57 | 985,900 | — | — |
| 2022-07-29 | $14.34 | $24.13 | 848,900 | — | — |
| 2022-07-28 | $14.14 | $23.79 | 866,200 | — | — |
| 2022-07-27 | $14.21 | $23.91 | 1,226,700 | — | — |
| 2022-07-26 | $14.15 | $23.81 | 587,200 | — | — |
| 2022-07-25 | $14.25 | $23.98 | 1,152,900 | — | — |
| 2022-07-22 | $13.93 | $23.44 | 1,428,500 | — | — |
| 2022-07-21 | $14.26 | $24.00 | 2,266,100 | — | — |
| 2022-07-20 | $15.55 | $26.17 | 2,001,900 | — | — |
| 2022-07-19 | $18.56 | $31.23 | 1,073,100 | — | — |
| 2022-07-18 | $18.04 | $30.36 | 623,100 | — | — |
| 2022-07-15 | $18.56 | $31.23 | 944,800 | — | — |
| 2022-07-14 | $17.72 | $29.82 | 459,600 | — | — |
| 2022-07-13 | $17.68 | $29.75 | 379,300 | — | — |
| 2022-07-12 | $17.62 | $29.65 | 275,400 | — | — |
| 2022-07-11 | $17.85 | $30.04 | 357,600 | — | — |
| 2022-07-08 | $17.75 | $29.87 | 235,600 | — | — |
| 2022-07-07 | $17.78 | $29.92 | 367,900 | — | — |
| 2022-07-06 | $17.46 | $29.38 | 376,400 | — | — |
| 2022-07-05 | $17.53 | $29.50 | 537,700 | — | — |
| 2022-07-01 | $17.60 | $29.62 | 368,200 | — | — |
| 2022-06-30 | $17.41 | $29.30 | 600,200 | — | — |
| 2022-06-29 | $17.08 | $28.74 | 366,200 | — | — |
| 2022-06-28 | $17.10 | $28.77 | 417,000 | — | — |
| 2022-06-27 | $17.36 | $29.21 | 502,600 | — | — |
| 2022-06-24 | $17.13 | $28.82 | 964,500 | — | — |
| 2022-06-23 | $16.59 | $27.92 | 503,100 | — | — |
| 2022-06-22 | $16.61 | $27.95 | 561,400 | — | — |
| 2022-06-21 | $16.37 | $27.55 | 428,800 | — | — |
| 2022-06-17 | $16.18 | $27.23 | 1,251,700 | — | — |
| 2022-06-16 | $15.93 | $26.81 | 1,102,400 | — | — |
| 2022-06-15 | $16.34 | $27.50 | 888,400 | — | — |
| 2022-06-14 | $15.86 | $26.69 | 528,600 | — | — |
| 2022-06-13 | $16.16 | $27.19 | 595,200 | — | — |
| 2022-06-10 | $16.77 | $28.22 | 420,700 | — | — |
| 2022-06-09 | $17.12 | $28.81 | 414,800 | — | — |
| 2022-06-08 | $17.46 | $29.38 | 437,500 | — | — |
| 2022-06-07 | $17.62 | $29.65 | 419,800 | — | — |
| 2022-06-06 | $18.05 | $30.37 | 517,100 | — | — |
| 2022-06-03 | $17.62 | $29.65 | 502,600 | — | — |
| 2022-06-02 | $17.54 | $29.51 | 390,100 | — | — |
| 2022-06-01 | $17.39 | $29.26 | 622,400 | — | — |
| 2022-05-31 | $17.17 | $28.89 | 580,300 | — | — |
| 2022-05-27 | $17.19 | $28.93 | 418,700 | — | — |
| 2022-05-26 | $16.87 | $28.39 | 521,800 | — | — |
| 2022-05-25 | $16.80 | $28.27 | 488,100 | — | — |
| 2022-05-24 | $17.13 | $28.82 | 880,700 | — | — |
| 2022-05-23 | $16.73 | $28.15 | 681,100 | — | — |
| 2022-05-20 | $16.79 | $28.25 | 591,400 | — | — |
| 2022-05-19 | $16.87 | $28.39 | 993,100 | — | — |
| 2022-05-18 | $17.05 | $28.33 | 926,100 | — | — |
| 2022-05-17 | $17.49 | $29.06 | 715,000 | — | — |
| 2022-05-16 | $17.19 | $28.56 | 397,700 | — | — |
| 2022-05-13 | $16.95 | $28.17 | 686,600 | — | — |
| 2022-05-12 | $16.41 | $27.27 | 671,900 | — | — |
| 2022-05-11 | $16.42 | $27.28 | 596,800 | — | — |
| 2022-05-10 | $16.40 | $27.25 | 563,800 | — | — |
| 2022-05-09 | $16.68 | $27.72 | 899,800 | — | — |
| 2022-05-06 | $17.02 | $28.28 | 791,700 | — | — |
| 2022-05-05 | $17.21 | $28.60 | 552,700 | — | — |
| 2022-05-04 | $17.68 | $29.38 | 675,400 | — | — |
| 2022-05-03 | $17.22 | $28.61 | 704,900 | — | — |
| 2022-05-02 | $16.84 | $27.98 | 753,900 | — | — |
| 2022-04-29 | $17.09 | $28.40 | 765,200 | — | — |
| 2022-04-28 | $17.80 | $29.58 | 672,500 | — | — |
| 2022-04-27 | $17.38 | $28.88 | 1,280,900 | — | — |
| 2022-04-26 | $17.38 | $28.88 | 1,144,800 | — | — |
| 2022-04-25 | $18.27 | $30.36 | 1,150,600 | — | — |
| 2022-04-22 | $19.16 | $31.84 | 1,398,300 | — | — |
| 2022-04-21 | $19.79 | $32.88 | 2,240,200 | — | — |
| 2022-04-20 | $19.91 | $33.08 | 5,434,800 | — | — |
| 2022-04-19 | $16.60 | $27.58 | 1,463,700 | — | — |
| 2022-04-18 | $16.83 | $27.97 | 1,740,100 | — | — |
| 2022-04-14 | $17.11 | $28.43 | 882,100 | — | — |
| 2022-04-13 | $17.10 | $28.41 | 1,132,300 | — | — |
| 2022-04-12 | $17.27 | $28.70 | 1,190,700 | — | — |
| 2022-04-11 | $17.71 | $29.43 | 1,255,200 | — | — |
| 2022-04-08 | $17.89 | $29.73 | 837,800 | — | — |
| 2022-04-07 | $17.87 | $29.69 | 1,077,200 | — | — |
| 2022-04-06 | $17.73 | $29.46 | 834,800 | — | — |
| 2022-04-05 | $17.65 | $29.33 | 1,162,300 | — | — |
| 2022-04-04 | $18.32 | $30.44 | 775,500 | — | — |
| 2022-04-01 | $18.55 | $30.82 | 924,800 | — | — |
| 2022-03-31 | $18.57 | $30.86 | 879,400 | — | — |
| 2022-03-30 | $18.33 | $30.46 | 439,200 | — | — |
| 2022-03-29 | $18.66 | $31.01 | 1,092,900 | — | — |
| 2022-03-28 | $17.64 | $29.31 | 769,400 | — | — |
| 2022-03-25 | $17.58 | $29.21 | 535,300 | — | — |
| 2022-03-24 | $17.59 | $29.23 | 404,000 | — | — |
| 2022-03-23 | $17.41 | $28.93 | 627,300 | — | — |
| 2022-03-22 | $17.70 | $29.41 | 1,148,600 | — | — |
| 2022-03-21 | $17.50 | $29.08 | 1,243,700 | — | — |
| 2022-03-18 | $17.67 | $29.36 | 3,885,000 | — | — |
| 2022-03-17 | $17.83 | $29.63 | 1,260,000 | — | — |
| 2022-03-16 | $17.88 | $29.71 | 1,568,100 | — | — |
| 2022-03-15 | $17.93 | $29.79 | 965,700 | — | — |
| 2022-03-14 | $17.44 | $28.98 | 1,404,300 | — | — |
| 2022-03-11 | $17.23 | $28.63 | 878,100 | — | — |
| 2022-03-10 | $16.99 | $28.23 | 540,500 | — | — |
| 2022-03-09 | $17.09 | $28.40 | 1,198,900 | — | — |
| 2022-03-08 | $17.07 | $28.36 | 1,362,600 | — | — |
| 2022-03-07 | $16.29 | $27.07 | 807,000 | — | — |
| 2022-03-04 | $16.25 | $27.00 | 1,180,500 | — | — |
| 2022-03-03 | $15.82 | $26.29 | 698,500 | — | — |
| 2022-03-02 | $15.59 | $25.91 | 921,100 | — | — |
| 2022-03-01 | $15.59 | $25.91 | 820,400 | — | — |
| 2022-02-28 | $15.82 | $26.29 | 1,173,800 | — | — |
| 2022-02-25 | $15.78 | $26.22 | 660,200 | — | — |
| 2022-02-24 | $15.65 | $26.01 | 1,753,800 | — | — |
| 2022-02-23 | $15.72 | $25.77 | 1,280,500 | — | — |
| 2022-02-22 | $16.90 | $27.71 | 1,158,000 | — | — |
| 2022-02-18 | $17.08 | $28.00 | 1,330,600 | — | — |
| 2022-02-17 | $16.51 | $27.07 | 789,100 | — | — |
| 2022-02-16 | $16.68 | $27.34 | 986,800 | — | — |
| 2022-02-15 | $16.25 | $26.64 | 1,782,400 | — | — |
| 2022-02-14 | $15.93 | $26.12 | 1,398,200 | — | — |
| 2022-02-11 | $15.99 | $26.21 | 1,431,700 | — | — |
| 2022-02-10 | $16.37 | $26.84 | 2,262,000 | — | — |
| 2022-02-09 | $16.97 | $27.82 | 2,639,600 | — | — |
| 2022-02-08 | $16.52 | $27.08 | 1,441,100 | — | — |
| 2022-02-07 | $16.13 | $26.44 | 1,569,000 | — | — |
| 2022-02-04 | $16.50 | $27.05 | 1,233,400 | — | — |
| 2022-02-03 | $17.18 | $28.16 | 929,300 | — | — |
| 2022-02-02 | $17.65 | $28.93 | 648,200 | — | — |
| 2022-02-01 | $18.09 | $29.66 | 783,800 | — | — |
| 2022-01-31 | $18.19 | $29.82 | 2,713,600 | — | — |
| 2022-01-28 | $17.27 | $28.31 | 1,217,600 | — | — |
| 2022-01-27 | $17.37 | $28.48 | 717,900 | — | — |
| 2022-01-26 | $17.42 | $28.56 | 763,400 | — | — |
| 2022-01-25 | $18.01 | $29.53 | 1,266,600 | — | — |
| 2022-01-24 | $18.01 | $29.53 | 981,500 | — | — |
| 2022-01-21 | $17.52 | $28.72 | 1,062,200 | — | — |
| 2022-01-20 | $17.76 | $29.12 | 615,000 | — | — |
| 2022-01-19 | $18.13 | $29.72 | 784,200 | — | — |
| 2022-01-18 | $17.77 | $29.13 | 1,280,400 | — | — |
| 2022-01-14 | $18.72 | $30.69 | 915,500 | — | — |
| 2022-01-13 | $18.45 | $30.25 | 703,700 | — | — |
| 2022-01-12 | $18.23 | $29.89 | 835,400 | — | — |
| 2022-01-11 | $18.04 | $29.57 | 1,340,400 | — | — |
| 2022-01-10 | $18.16 | $29.77 | 694,800 | — | — |
| 2022-01-07 | $17.67 | $28.97 | 1,603,600 | — | — |
| 2022-01-06 | $17.50 | $28.69 | 622,000 | — | — |
| 2022-01-05 | $18.17 | $29.79 | 819,600 | — | — |
| 2022-01-04 | $18.10 | $29.67 | 849,500 | — | — |
| 2022-01-03 | $17.82 | $29.21 | 801,300 | — | — |