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 | $12.54 | $293.53 | 35,200 | — | — |
| 2022-12-29 | $12.50 | $292.60 | 19,300 | — | — |
| 2022-12-28 | $12.17 | $284.87 | 20,100 | — | — |
| 2022-12-27 | $12.20 | $285.57 | 30,300 | — | — |
| 2022-12-23 | $12.38 | $289.79 | 14,900 | — | — |
| 2022-12-22 | $12.33 | $288.62 | 13,200 | — | — |
| 2022-12-21 | $12.43 | $290.96 | 19,700 | — | — |
| 2022-12-20 | $12.41 | $290.49 | 22,200 | — | — |
| 2022-12-19 | $12.40 | $290.26 | 12,600 | — | — |
| 2022-12-16 | $12.52 | $293.06 | 34,400 | — | — |
| 2022-12-15 | $12.51 | $292.83 | 9,800 | — | — |
| 2022-12-14 | $12.51 | $292.83 | 54,500 | — | — |
| 2022-12-13 | $12.51 | $292.83 | 46,300 | — | — |
| 2022-12-12 | $12.59 | $294.70 | 45,100 | — | — |
| 2022-12-09 | $12.58 | $294.47 | 17,500 | — | — |
| 2022-12-08 | $12.86 | $294.96 | 24,600 | — | — |
| 2022-12-07 | $12.99 | $297.94 | 14,400 | — | — |
| 2022-12-06 | $12.94 | $296.80 | 34,700 | — | — |
| 2022-12-05 | $13.07 | $299.78 | 37,800 | — | — |
| 2022-12-02 | $13.18 | $302.30 | 24,200 | — | — |
| 2022-12-01 | $13.19 | $302.53 | 26,000 | — | — |
| 2022-11-30 | $13.28 | $304.59 | 30,200 | — | — |
| 2022-11-29 | $13.13 | $301.15 | 23,800 | — | — |
| 2022-11-28 | $13.21 | $302.99 | 19,300 | — | — |
| 2022-11-25 | $13.21 | $302.99 | 4,800 | — | — |
| 2022-11-23 | $13.11 | $300.69 | 18,000 | — | — |
| 2022-11-22 | $13.00 | $298.17 | 22,300 | — | — |
| 2022-11-21 | $12.97 | $297.48 | 13,800 | — | — |
| 2022-11-18 | $13.03 | $298.86 | 11,100 | — | — |
| 2022-11-17 | $13.01 | $298.40 | 10,900 | — | — |
| 2022-11-16 | $13.03 | $298.86 | 14,400 | — | — |
| 2022-11-15 | $13.13 | $301.15 | 14,400 | — | — |
| 2022-11-14 | $12.98 | $297.71 | 27,400 | — | — |
| 2022-11-11 | $13.13 | $301.15 | 9,900 | — | — |
| 2022-11-10 | $13.23 | $303.45 | 24,200 | — | — |
| 2022-11-09 | $12.94 | $296.80 | 5,000 | — | — |
| 2022-11-08 | $13.01 | $298.40 | 19,500 | — | — |
| 2022-11-07 | $13.05 | $299.32 | 4,900 | — | — |
| 2022-11-04 | $12.96 | $297.25 | 8,000 | — | — |
| 2022-11-03 | $12.85 | $294.73 | 17,800 | — | — |
| 2022-11-02 | $12.97 | $297.48 | 26,700 | — | — |
| 2022-11-01 | $13.02 | $298.63 | 130,900 | — | — |
| 2022-10-31 | $12.37 | $283.72 | 11,200 | — | — |
| 2022-10-28 | $12.41 | $284.64 | 6,400 | — | — |
| 2022-10-27 | $12.32 | $282.58 | 10,400 | — | — |
| 2022-10-26 | $12.26 | $281.20 | 19,900 | — | — |
| 2022-10-25 | $12.12 | $277.99 | 26,900 | — | — |
| 2022-10-24 | $11.99 | $275.01 | 16,900 | — | — |
| 2022-10-21 | $11.99 | $275.01 | 2,500 | — | — |
| 2022-10-20 | $11.86 | $272.02 | 9,100 | — | — |
| 2022-10-19 | $11.95 | $274.09 | 8,800 | — | — |
| 2022-10-18 | $12.09 | $277.30 | 11,200 | — | — |
| 2022-10-17 | $11.98 | $274.78 | 6,000 | — | — |
| 2022-10-14 | $11.87 | $272.25 | 7,600 | — | — |
| 2022-10-13 | $12.02 | $275.69 | 21,300 | — | — |
| 2022-10-12 | $12.12 | $277.99 | 13,300 | — | — |
| 2022-10-11 | $12.14 | $278.45 | 6,400 | — | — |
| 2022-10-10 | $12.20 | $279.82 | 23,600 | — | — |
| 2022-10-07 | $12.21 | $280.05 | 13,200 | — | — |
| 2022-10-06 | $12.38 | $283.95 | 4,000 | — | — |
| 2022-10-05 | $12.43 | $285.10 | 31,400 | — | — |
| 2022-10-04 | $12.69 | $291.06 | 14,900 | — | — |
| 2022-10-03 | $12.26 | $281.20 | 18,000 | — | — |
| 2022-09-30 | $12.06 | $276.61 | 27,800 | — | — |
| 2022-09-29 | $12.07 | $276.84 | 40,200 | — | — |
| 2022-09-28 | $12.40 | $284.41 | 15,000 | — | — |
| 2022-09-27 | $12.16 | $278.91 | 12,500 | — | — |
| 2022-09-26 | $12.21 | $280.05 | 17,200 | — | — |
| 2022-09-23 | $12.44 | $285.33 | 48,100 | — | — |
| 2022-09-22 | $12.88 | $295.42 | 41,000 | — | — |
| 2022-09-21 | $12.87 | $295.19 | 28,000 | — | — |
| 2022-09-20 | $12.93 | $296.57 | 13,000 | — | — |
| 2022-09-19 | $13.16 | $301.84 | 16,000 | — | — |
| 2022-09-16 | $13.12 | $300.92 | 9,600 | — | — |
| 2022-09-15 | $13.16 | $301.84 | 10,000 | — | — |
| 2022-09-14 | $13.32 | $305.51 | 15,500 | — | — |
| 2022-09-13 | $13.30 | $305.05 | 17,400 | — | — |
| 2022-09-12 | $13.52 | $310.10 | 13,000 | — | — |
| 2022-09-09 | $13.47 | $308.95 | 12,300 | — | — |
| 2022-09-08 | $13.74 | $309.14 | 21,500 | — | — |
| 2022-09-07 | $13.66 | $307.34 | 12,400 | — | — |
| 2022-09-06 | $13.56 | $305.09 | 19,800 | — | — |
| 2022-09-02 | $13.66 | $307.34 | 16,400 | — | — |
| 2022-09-01 | $13.66 | $307.34 | 14,000 | — | — |
| 2022-08-31 | $13.75 | $309.36 | 19,500 | — | — |
| 2022-08-30 | $13.80 | $310.49 | 12,600 | — | — |
| 2022-08-29 | $14.00 | $314.99 | 18,300 | — | — |
| 2022-08-26 | $14.10 | $317.24 | 14,000 | — | — |
| 2022-08-25 | $14.27 | $321.06 | 9,600 | — | — |
| 2022-08-24 | $14.30 | $321.73 | 3,500 | — | — |
| 2022-08-23 | $14.27 | $321.06 | 9,100 | — | — |
| 2022-08-22 | $14.25 | $320.61 | 14,400 | — | — |
| 2022-08-19 | $14.41 | $324.21 | 8,800 | — | — |
| 2022-08-18 | $14.58 | $328.03 | 9,300 | — | — |
| 2022-08-17 | $14.43 | $324.66 | 6,200 | — | — |
| 2022-08-16 | $14.71 | $330.96 | 10,400 | — | — |
| 2022-08-15 | $14.77 | $332.31 | 12,000 | — | — |
| 2022-08-12 | $14.85 | $334.11 | 6,400 | — | — |
| 2022-08-11 | $14.74 | $331.63 | 9,200 | — | — |
| 2022-08-10 | $14.72 | $331.18 | 9,800 | — | — |
| 2022-08-09 | $14.49 | $326.01 | 8,800 | — | — |
| 2022-08-08 | $14.50 | $326.23 | 10,600 | — | — |
| 2022-08-05 | $14.45 | $325.11 | 12,200 | — | — |
| 2022-08-04 | $14.56 | $327.58 | 13,500 | — | — |
| 2022-08-03 | $14.52 | $326.68 | 13,500 | — | — |
| 2022-08-02 | $14.43 | $324.66 | 10,500 | — | — |
| 2022-08-01 | $14.35 | $322.86 | 14,900 | — | — |
| 2022-07-29 | $14.18 | $319.04 | 14,500 | — | — |
| 2022-07-28 | $14.14 | $318.14 | 13,800 | — | — |
| 2022-07-27 | $13.95 | $313.86 | 8,600 | — | — |
| 2022-07-26 | $13.75 | $309.36 | 27,100 | — | — |
| 2022-07-25 | $13.88 | $312.29 | 10,800 | — | — |
| 2022-07-22 | $13.79 | $310.26 | 17,900 | — | — |
| 2022-07-21 | $13.83 | $311.16 | 20,200 | — | — |
| 2022-07-20 | $13.70 | $308.24 | 14,300 | — | — |
| 2022-07-19 | $13.62 | $306.44 | 16,300 | — | — |
| 2022-07-18 | $13.37 | $300.81 | 15,200 | — | — |
| 2022-07-15 | $13.42 | $301.94 | 12,300 | — | — |
| 2022-07-14 | $13.32 | $299.69 | 34,900 | — | — |
| 2022-07-13 | $13.28 | $298.79 | 21,200 | — | — |
| 2022-07-12 | $13.52 | $304.19 | 22,800 | — | — |
| 2022-07-11 | $13.76 | $309.59 | 12,500 | — | — |
| 2022-07-08 | $13.80 | $310.49 | 30,400 | — | — |
| 2022-07-07 | $13.64 | $306.89 | 10,900 | — | — |
| 2022-07-06 | $13.68 | $307.79 | 21,400 | — | — |
| 2022-07-05 | $13.58 | $305.54 | 29,400 | — | — |
| 2022-07-01 | $13.41 | $301.71 | 10,500 | — | — |
| 2022-06-30 | $13.18 | $296.54 | 27,900 | — | — |
| 2022-06-29 | $13.22 | $297.44 | 13,600 | — | — |
| 2022-06-28 | $13.21 | $297.21 | 14,000 | — | — |
| 2022-06-27 | $13.23 | $297.66 | 9,800 | — | — |
| 2022-06-24 | $13.26 | $298.34 | 12,600 | — | — |
| 2022-06-23 | $13.07 | $294.06 | 20,000 | — | — |
| 2022-06-22 | $12.93 | $290.91 | 16,600 | — | — |
| 2022-06-21 | $12.86 | $289.34 | 29,600 | — | — |
| 2022-06-17 | $12.75 | $286.86 | 83,100 | — | — |
| 2022-06-16 | $12.92 | $290.69 | 24,900 | — | — |
| 2022-06-15 | $13.40 | $301.49 | 14,500 | — | — |
| 2022-06-14 | $13.21 | $297.21 | 29,000 | — | — |
| 2022-06-13 | $13.42 | $301.94 | 29,100 | — | — |
| 2022-06-10 | $13.95 | $313.86 | 24,300 | — | — |
| 2022-06-09 | $14.41 | $317.01 | 29,200 | — | — |
| 2022-06-08 | $14.55 | $320.09 | 27,500 | — | — |
| 2022-06-07 | $14.61 | $321.41 | 15,400 | — | — |
| 2022-06-06 | $14.56 | $320.31 | 17,800 | — | — |
| 2022-06-03 | $14.65 | $322.29 | 10,700 | — | — |
| 2022-06-02 | $14.73 | $324.05 | 10,400 | — | — |
| 2022-06-01 | $14.67 | $322.73 | 11,900 | — | — |
| 2022-05-31 | $14.78 | $325.15 | 22,800 | — | — |
| 2022-05-27 | $14.84 | $326.47 | 10,400 | — | — |
| 2022-05-26 | $14.50 | $318.99 | 15,600 | — | — |
| 2022-05-25 | $14.32 | $315.03 | 12,600 | — | — |
| 2022-05-24 | $14.10 | $310.19 | 5,200 | — | — |
| 2022-05-23 | $14.08 | $309.75 | 18,000 | — | — |
| 2022-05-20 | $13.94 | $306.67 | 7,700 | — | — |
| 2022-05-19 | $14.00 | $307.99 | 24,400 | — | — |
| 2022-05-18 | $14.06 | $309.31 | 8,500 | — | — |
| 2022-05-17 | $14.20 | $312.39 | 25,500 | — | — |
| 2022-05-16 | $14.05 | $309.09 | 14,200 | — | — |
| 2022-05-13 | $14.11 | $310.41 | 31,500 | — | — |
| 2022-05-12 | $14.32 | $315.03 | 13,900 | — | — |
| 2022-05-11 | $14.75 | $324.49 | 16,600 | — | — |
| 2022-05-10 | $14.92 | $328.23 | 34,300 | — | — |
| 2022-05-09 | $14.90 | $327.79 | 26,300 | — | — |
| 2022-05-06 | $15.30 | $336.59 | 16,300 | — | — |
| 2022-05-05 | $15.52 | $341.43 | 20,200 | — | — |
| 2022-05-04 | $15.78 | $347.15 | 14,800 | — | — |
| 2022-05-03 | $15.92 | $350.23 | 15,700 | — | — |
| 2022-05-02 | $16.11 | $354.41 | 9,600 | — | — |
| 2022-04-29 | $15.95 | $350.89 | 41,300 | — | — |
| 2022-04-28 | $16.07 | $353.53 | 10,000 | — | — |
| 2022-04-27 | $16.13 | $354.85 | 9,700 | — | — |
| 2022-04-26 | $16.30 | $358.59 | 5,300 | — | — |
| 2022-04-25 | $16.27 | $357.93 | 14,800 | — | — |
| 2022-04-22 | $16.06 | $353.31 | 25,300 | — | — |
| 2022-04-21 | $16.13 | $354.85 | 1,800 | — | — |
| 2022-04-20 | $16.24 | $357.27 | 8,300 | — | — |
| 2022-04-19 | $16.20 | $356.39 | 3,400 | — | — |
| 2022-04-18 | $16.17 | $355.73 | 12,100 | — | — |
| 2022-04-14 | $16.33 | $359.25 | 11,800 | — | — |
| 2022-04-13 | $16.73 | $368.05 | 8,400 | — | — |
| 2022-04-12 | $17.10 | $376.19 | 18,600 | — | — |
| 2022-04-11 | $17.00 | $373.99 | 14,800 | — | — |
| 2022-04-08 | $17.20 | $378.39 | 9,400 | — | — |
| 2022-04-07 | $17.18 | $377.95 | 17,400 | — | — |
| 2022-04-06 | $17.12 | $376.63 | 13,400 | — | — |
| 2022-04-05 | $17.14 | $377.07 | 11,600 | — | — |
| 2022-04-04 | $17.20 | $378.39 | 14,300 | — | — |
| 2022-04-01 | $17.07 | $375.53 | 27,100 | — | — |
| 2022-03-31 | $16.80 | $369.59 | 45,000 | — | — |
| 2022-03-30 | $16.64 | $366.07 | 36,400 | — | — |
| 2022-03-29 | $16.02 | $352.43 | 22,300 | — | — |
| 2022-03-28 | $15.70 | $345.39 | 16,700 | — | — |
| 2022-03-25 | $15.75 | $346.49 | 8,300 | — | — |
| 2022-03-24 | $15.88 | $349.35 | 17,400 | — | — |
| 2022-03-23 | $15.84 | $348.47 | 14,700 | — | — |
| 2022-03-22 | $16.00 | $351.99 | 21,300 | — | — |
| 2022-03-21 | $15.69 | $345.17 | 18,300 | — | — |
| 2022-03-18 | $15.91 | $350.01 | 12,700 | — | — |
| 2022-03-17 | $15.94 | $350.67 | 21,300 | — | — |
| 2022-03-16 | $15.57 | $342.53 | 18,200 | — | — |
| 2022-03-15 | $15.46 | $340.11 | 10,500 | — | — |
| 2022-03-14 | $15.37 | $338.13 | 18,200 | — | — |
| 2022-03-11 | $15.75 | $346.49 | 14,600 | — | — |
| 2022-03-10 | $15.94 | $350.67 | 21,000 | — | — |
| 2022-03-09 | $16.21 | $349.04 | 13,900 | — | — |
| 2022-03-08 | $16.10 | $346.67 | 16,000 | — | — |
| 2022-03-07 | $16.06 | $345.81 | 31,600 | — | — |
| 2022-03-04 | $16.46 | $354.42 | 10,600 | — | — |
| 2022-03-03 | $16.55 | $356.36 | 13,900 | — | — |
| 2022-03-02 | $16.57 | $356.79 | 16,200 | — | — |
| 2022-03-01 | $16.47 | $354.64 | 18,400 | — | — |
| 2022-02-28 | $16.48 | $354.85 | 42,000 | — | — |
| 2022-02-25 | $16.41 | $353.35 | 20,700 | — | — |
| 2022-02-24 | $16.17 | $348.18 | 50,000 | — | — |
| 2022-02-23 | $16.06 | $345.81 | 18,700 | — | — |
| 2022-02-22 | $16.11 | $346.89 | 28,500 | — | — |
| 2022-02-18 | $16.32 | $351.41 | 12,900 | — | — |
| 2022-02-17 | $16.32 | $351.41 | 35,500 | — | — |
| 2022-02-16 | $16.42 | $353.56 | 28,700 | — | — |
| 2022-02-15 | $16.47 | $354.64 | 63,500 | — | — |
| 2022-02-14 | $16.44 | $353.99 | 45,600 | — | — |
| 2022-02-11 | $16.80 | $361.75 | 45,600 | — | — |
| 2022-02-10 | $17.05 | $367.13 | 49,400 | — | — |
| 2022-02-09 | $17.21 | $370.57 | 19,300 | — | — |
| 2022-02-08 | $17.22 | $370.79 | 20,900 | — | — |
| 2022-02-07 | $17.25 | $371.43 | 23,000 | — | — |
| 2022-02-04 | $17.29 | $372.30 | 9,600 | — | — |
| 2022-02-03 | $17.34 | $373.37 | 35,200 | — | — |
| 2022-02-02 | $17.55 | $377.89 | 16,300 | — | — |
| 2022-02-01 | $17.47 | $376.17 | 62,000 | — | — |
| 2022-01-31 | $17.42 | $375.10 | 28,100 | — | — |
| 2022-01-28 | $17.25 | $371.43 | 112,300 | — | — |
| 2022-01-27 | $17.11 | $368.42 | 34,400 | — | — |
| 2022-01-26 | $17.04 | $366.91 | 30,800 | — | — |
| 2022-01-25 | $17.11 | $368.42 | 70,700 | — | — |
| 2022-01-24 | $17.35 | $373.59 | 111,900 | — | — |
| 2022-01-21 | $17.68 | $380.69 | 38,400 | — | — |
| 2022-01-20 | $18.37 | $395.55 | 23,400 | — | — |
| 2022-01-19 | $18.61 | $400.72 | 31,200 | — | — |
| 2022-01-18 | $18.65 | $401.58 | 22,500 | — | — |
| 2022-01-14 | $18.75 | $403.73 | 7,100 | — | — |
| 2022-01-13 | $18.86 | $406.10 | 14,300 | — | — |
| 2022-01-12 | $18.80 | $404.81 | 79,800 | — | — |
| 2022-01-11 | $18.38 | $395.77 | 8,600 | — | — |
| 2022-01-10 | $18.32 | $394.47 | 21,300 | — | — |
| 2022-01-07 | $18.31 | $394.26 | 12,600 | — | — |
| 2022-01-06 | $18.47 | $397.70 | 15,100 | — | — |
| 2022-01-05 | $18.53 | $399.00 | 20,100 | — | — |
| 2022-01-04 | $18.80 | $404.81 | 35,200 | — | — |
| 2022-01-03 | $19.12 | $411.70 | 16,200 | — | — |