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 | $10.65 | $163.20 | 233,200 | — | — |
| 2022-12-29 | $10.76 | $164.89 | 39,300 | — | — |
| 2022-12-28 | $10.73 | $162.53 | 47,100 | — | — |
| 2022-12-27 | $10.74 | $162.68 | 59,800 | — | — |
| 2022-12-23 | $10.94 | $165.71 | 27,600 | — | — |
| 2022-12-22 | $10.97 | $166.16 | 23,100 | — | — |
| 2022-12-21 | $10.94 | $165.71 | 22,600 | — | — |
| 2022-12-20 | $10.93 | $165.56 | 21,000 | — | — |
| 2022-12-19 | $11.06 | $167.53 | 27,800 | — | — |
| 2022-12-16 | $11.03 | $167.07 | 39,800 | — | — |
| 2022-12-15 | $11.06 | $167.53 | 18,000 | — | — |
| 2022-12-14 | $11.03 | $167.07 | 18,900 | — | — |
| 2022-12-13 | $11.02 | $166.92 | 39,900 | — | — |
| 2022-12-12 | $10.90 | $165.10 | 83,400 | — | — |
| 2022-12-09 | $10.90 | $165.10 | 26,900 | — | — |
| 2022-12-08 | $11.17 | $167.10 | 16,900 | — | — |
| 2022-12-07 | $11.26 | $168.45 | 9,000 | — | — |
| 2022-12-06 | $11.21 | $167.70 | 19,500 | — | — |
| 2022-12-05 | $11.21 | $167.70 | 15,500 | — | — |
| 2022-12-02 | $11.28 | $168.75 | 12,700 | — | — |
| 2022-12-01 | $11.30 | $169.05 | 9,100 | — | — |
| 2022-11-30 | $11.20 | $167.55 | 16,200 | — | — |
| 2022-11-29 | $11.14 | $166.65 | 6,000 | — | — |
| 2022-11-28 | $11.16 | $166.95 | 18,000 | — | — |
| 2022-11-25 | $11.14 | $166.65 | 5,400 | — | — |
| 2022-11-23 | $11.12 | $166.35 | 20,500 | — | — |
| 2022-11-22 | $11.10 | $166.05 | 24,000 | — | — |
| 2022-11-21 | $11.05 | $165.31 | 18,900 | — | — |
| 2022-11-18 | $10.99 | $164.41 | 21,100 | — | — |
| 2022-11-17 | $10.96 | $163.96 | 19,600 | — | — |
| 2022-11-16 | $11.03 | $165.01 | 24,400 | — | — |
| 2022-11-15 | $10.95 | $163.81 | 11,600 | — | — |
| 2022-11-14 | $10.79 | $161.42 | 23,600 | — | — |
| 2022-11-11 | $10.84 | $162.17 | 12,100 | — | — |
| 2022-11-10 | $10.87 | $162.61 | 27,800 | — | — |
| 2022-11-09 | $10.58 | $158.28 | 23,400 | — | — |
| 2022-11-08 | $10.60 | $158.57 | 35,200 | — | — |
| 2022-11-07 | $10.61 | $158.72 | 30,700 | — | — |
| 2022-11-04 | $10.58 | $158.28 | 21,900 | — | — |
| 2022-11-03 | $10.59 | $158.43 | 17,000 | — | — |
| 2022-11-02 | $10.66 | $159.47 | 29,700 | — | — |
| 2022-11-01 | $10.59 | $158.43 | 14,900 | — | — |
| 2022-10-31 | $10.48 | $156.78 | 20,200 | — | — |
| 2022-10-28 | $10.56 | $157.98 | 17,200 | — | — |
| 2022-10-27 | $10.52 | $157.38 | 22,800 | — | — |
| 2022-10-26 | $10.40 | $155.58 | 14,300 | — | — |
| 2022-10-25 | $10.32 | $154.39 | 15,600 | — | — |
| 2022-10-24 | $10.17 | $152.14 | 19,000 | — | — |
| 2022-10-21 | $10.17 | $152.14 | 17,200 | — | — |
| 2022-10-20 | $10.18 | $152.29 | 10,700 | — | — |
| 2022-10-19 | $10.25 | $153.34 | 12,800 | — | — |
| 2022-10-18 | $10.36 | $154.98 | 26,100 | — | — |
| 2022-10-17 | $10.33 | $154.54 | 15,200 | — | — |
| 2022-10-14 | $10.33 | $154.54 | 6,400 | — | — |
| 2022-10-13 | $10.44 | $156.18 | 16,300 | — | — |
| 2022-10-12 | $10.55 | $157.83 | 15,300 | — | — |
| 2022-10-11 | $10.53 | $157.53 | 4,300 | — | — |
| 2022-10-10 | $10.68 | $159.77 | 9,700 | — | — |
| 2022-10-07 | $10.68 | $159.77 | 13,200 | — | — |
| 2022-10-06 | $10.74 | $160.67 | 9,000 | — | — |
| 2022-10-05 | $10.77 | $161.12 | 7,300 | — | — |
| 2022-10-04 | $10.84 | $162.17 | 12,900 | — | — |
| 2022-10-03 | $10.69 | $159.92 | 23,000 | — | — |
| 2022-09-30 | $10.63 | $159.02 | 62,800 | — | — |
| 2022-09-29 | $10.54 | $157.68 | 11,100 | — | — |
| 2022-09-28 | $10.67 | $159.62 | 24,800 | — | — |
| 2022-09-27 | $10.56 | $157.98 | 19,200 | — | — |
| 2022-09-26 | $10.70 | $160.07 | 13,400 | — | — |
| 2022-09-23 | $10.87 | $162.61 | 17,800 | — | — |
| 2022-09-22 | $10.95 | $163.81 | 17,800 | — | — |
| 2022-09-21 | $11.19 | $167.40 | 15,700 | — | — |
| 2022-09-20 | $11.14 | $166.65 | 11,600 | — | — |
| 2022-09-19 | $11.31 | $169.20 | 3,800 | — | — |
| 2022-09-16 | $11.30 | $169.05 | 6,800 | — | — |
| 2022-09-15 | $11.40 | $170.54 | 6,300 | — | — |
| 2022-09-14 | $11.46 | $171.44 | 17,200 | — | — |
| 2022-09-13 | $11.54 | $172.64 | 25,500 | — | — |
| 2022-09-12 | $11.69 | $174.88 | 80,400 | — | — |
| 2022-09-09 | $11.49 | $171.89 | 8,700 | — | — |
| 2022-09-08 | $11.63 | $172.16 | 17,900 | — | — |
| 2022-09-07 | $11.68 | $172.90 | 8,500 | — | — |
| 2022-09-06 | $11.72 | $173.49 | 13,800 | — | — |
| 2022-09-02 | $11.74 | $173.79 | 4,800 | — | — |
| 2022-09-01 | $11.78 | $174.38 | 9,100 | — | — |
| 2022-08-31 | $11.84 | $175.27 | 16,500 | — | — |
| 2022-08-30 | $11.84 | $175.27 | 11,700 | — | — |
| 2022-08-29 | $11.88 | $175.86 | 17,700 | — | — |
| 2022-08-26 | $11.88 | $175.86 | 11,600 | — | — |
| 2022-08-25 | $11.95 | $176.90 | 7,100 | — | — |
| 2022-08-24 | $11.97 | $177.19 | 11,600 | — | — |
| 2022-08-23 | $11.97 | $177.19 | 18,700 | — | — |
| 2022-08-22 | $11.91 | $176.30 | 9,700 | — | — |
| 2022-08-19 | $12.04 | $178.23 | 15,600 | — | — |
| 2022-08-18 | $12.10 | $179.12 | 9,600 | — | — |
| 2022-08-17 | $12.03 | $178.08 | 18,400 | — | — |
| 2022-08-16 | $12.16 | $180.00 | 4,700 | — | — |
| 2022-08-15 | $12.26 | $181.48 | 3,600 | — | — |
| 2022-08-12 | $12.33 | $182.52 | 6,900 | — | — |
| 2022-08-11 | $12.25 | $181.34 | 19,400 | — | — |
| 2022-08-10 | $12.31 | $182.22 | 17,600 | — | — |
| 2022-08-09 | $12.17 | $180.15 | 15,300 | — | — |
| 2022-08-08 | $12.11 | $179.26 | 17,300 | — | — |
| 2022-08-05 | $12.00 | $177.64 | 45,200 | — | — |
| 2022-08-04 | $12.11 | $179.26 | 25,200 | — | — |
| 2022-08-03 | $12.09 | $178.97 | 24,500 | — | — |
| 2022-08-02 | $12.10 | $179.12 | 26,800 | — | — |
| 2022-08-01 | $12.09 | $178.97 | 18,900 | — | — |
| 2022-07-29 | $12.02 | $177.93 | 16,300 | — | — |
| 2022-07-28 | $11.97 | $177.19 | 6,500 | — | — |
| 2022-07-27 | $11.93 | $176.60 | 10,200 | — | — |
| 2022-07-26 | $11.78 | $174.38 | 13,500 | — | — |
| 2022-07-25 | $11.76 | $174.08 | 9,000 | — | — |
| 2022-07-22 | $11.78 | $174.38 | 32,300 | — | — |
| 2022-07-21 | $11.66 | $172.60 | 28,700 | — | — |
| 2022-07-20 | $11.64 | $172.31 | 10,800 | — | — |
| 2022-07-19 | $11.59 | $171.57 | 9,800 | — | — |
| 2022-07-18 | $11.53 | $170.68 | 25,900 | — | — |
| 2022-07-15 | $11.52 | $170.53 | 10,200 | — | — |
| 2022-07-14 | $11.48 | $169.94 | 20,800 | — | — |
| 2022-07-13 | $11.46 | $169.64 | 31,200 | — | — |
| 2022-07-12 | $11.52 | $170.53 | 23,100 | — | — |
| 2022-07-11 | $11.48 | $169.94 | 24,100 | — | — |
| 2022-07-08 | $11.45 | $169.49 | 26,000 | — | — |
| 2022-07-07 | $11.55 | $170.97 | 19,700 | — | — |
| 2022-07-06 | $11.56 | $171.12 | 32,200 | — | — |
| 2022-07-05 | $11.53 | $170.68 | 49,500 | — | — |
| 2022-07-01 | $11.51 | $170.38 | 32,700 | — | — |
| 2022-06-30 | $11.38 | $168.46 | 63,200 | — | — |
| 2022-06-29 | $11.36 | $168.16 | 39,600 | — | — |
| 2022-06-28 | $11.32 | $167.57 | 43,900 | — | — |
| 2022-06-27 | $11.34 | $167.87 | 14,800 | — | — |
| 2022-06-24 | $11.40 | $168.75 | 14,900 | — | — |
| 2022-06-23 | $11.33 | $167.72 | 18,800 | — | — |
| 2022-06-22 | $11.19 | $165.65 | 16,300 | — | — |
| 2022-06-21 | $11.20 | $165.79 | 17,100 | — | — |
| 2022-06-17 | $11.18 | $165.50 | 33,300 | — | — |
| 2022-06-16 | $11.16 | $165.20 | 30,800 | — | — |
| 2022-06-15 | $11.26 | $166.68 | 35,800 | — | — |
| 2022-06-14 | $11.32 | $167.57 | 33,300 | — | — |
| 2022-06-13 | $11.56 | $171.12 | 58,800 | — | — |
| 2022-06-10 | $11.80 | $174.67 | 36,400 | — | — |
| 2022-06-09 | $12.01 | $175.30 | 411,300 | — | — |
| 2022-06-08 | $12.12 | $176.90 | 33,100 | — | — |
| 2022-06-07 | $12.16 | $177.49 | 90,800 | — | — |
| 2022-06-06 | $12.12 | $176.90 | 47,400 | — | — |
| 2022-06-03 | $12.19 | $177.92 | 25,000 | — | — |
| 2022-06-02 | $12.33 | $179.97 | 21,100 | — | — |
| 2022-06-01 | $12.26 | $178.95 | 30,700 | — | — |
| 2022-05-31 | $12.31 | $179.68 | 27,800 | — | — |
| 2022-05-27 | $12.47 | $182.01 | 17,000 | — | — |
| 2022-05-26 | $12.35 | $180.26 | 11,200 | — | — |
| 2022-05-25 | $12.39 | $180.84 | 13,800 | — | — |
| 2022-05-24 | $12.22 | $178.36 | 13,400 | — | — |
| 2022-05-23 | $12.21 | $178.22 | 39,800 | — | — |
| 2022-05-20 | $12.30 | $179.53 | 8,900 | — | — |
| 2022-05-19 | $12.21 | $178.22 | 14,400 | — | — |
| 2022-05-18 | $12.27 | $179.09 | 9,100 | — | — |
| 2022-05-17 | $12.26 | $178.95 | 14,200 | — | — |
| 2022-05-16 | $12.29 | $179.38 | 19,500 | — | — |
| 2022-05-13 | $12.26 | $178.95 | 26,500 | — | — |
| 2022-05-12 | $12.45 | $181.72 | 14,400 | — | — |
| 2022-05-11 | $12.41 | $181.14 | 27,600 | — | — |
| 2022-05-10 | $12.31 | $179.68 | 8,800 | — | — |
| 2022-05-09 | $12.32 | $179.82 | 34,600 | — | — |
| 2022-05-06 | $12.37 | $180.55 | 17,200 | — | — |
| 2022-05-05 | $12.41 | $181.14 | 17,800 | — | — |
| 2022-05-04 | $12.55 | $183.18 | 15,200 | — | — |
| 2022-05-03 | $12.55 | $183.18 | 24,100 | — | — |
| 2022-05-02 | $12.55 | $183.18 | 34,000 | — | — |
| 2022-04-29 | $12.91 | $188.43 | 12,900 | — | — |
| 2022-04-28 | $12.95 | $189.02 | 11,600 | — | — |
| 2022-04-27 | $12.92 | $188.58 | 14,100 | — | — |
| 2022-04-26 | $12.93 | $188.72 | 13,600 | — | — |
| 2022-04-25 | $12.85 | $187.56 | 12,700 | — | — |
| 2022-04-22 | $12.99 | $189.60 | 9,200 | — | — |
| 2022-04-21 | $13.04 | $190.33 | 10,500 | — | — |
| 2022-04-20 | $13.02 | $190.04 | 19,300 | — | — |
| 2022-04-19 | $12.79 | $186.68 | 19,000 | — | — |
| 2022-04-18 | $12.77 | $186.39 | 8,100 | — | — |
| 2022-04-14 | $12.80 | $186.83 | 20,000 | — | — |
| 2022-04-13 | $13.10 | $191.21 | 8,100 | — | — |
| 2022-04-12 | $13.07 | $190.77 | 8,600 | — | — |
| 2022-04-11 | $13.08 | $190.91 | 9,100 | — | — |
| 2022-04-08 | $13.18 | $192.37 | 26,000 | — | — |
| 2022-04-07 | $13.39 | $195.44 | 30,700 | — | — |
| 2022-04-06 | $13.80 | $201.42 | 44,400 | — | — |
| 2022-04-05 | $13.79 | $201.28 | 91,800 | — | — |
| 2022-04-04 | $13.71 | $200.11 | 32,600 | — | — |
| 2022-04-01 | $13.71 | $200.11 | 16,900 | — | — |
| 2022-03-31 | $13.65 | $199.23 | 204,300 | — | — |
| 2022-03-30 | $13.19 | $192.52 | 43,000 | — | — |
| 2022-03-29 | $13.10 | $191.21 | 39,900 | — | — |
| 2022-03-28 | $12.97 | $189.31 | 35,100 | — | — |
| 2022-03-25 | $12.90 | $188.29 | 33,300 | — | — |
| 2022-03-24 | $13.05 | $190.48 | 23,700 | — | — |
| 2022-03-23 | $13.02 | $190.04 | 22,100 | — | — |
| 2022-03-22 | $13.08 | $190.91 | 21,600 | — | — |
| 2022-03-21 | $13.10 | $191.21 | 40,400 | — | — |
| 2022-03-18 | $13.19 | $192.52 | 30,800 | — | — |
| 2022-03-17 | $13.32 | $194.42 | 33,300 | — | — |
| 2022-03-16 | $13.18 | $192.37 | 30,400 | — | — |
| 2022-03-15 | $13.06 | $190.62 | 19,700 | — | — |
| 2022-03-14 | $13.02 | $190.04 | 14,200 | — | — |
| 2022-03-11 | $13.19 | $192.52 | 23,800 | — | — |
| 2022-03-10 | $13.15 | $191.94 | 10,200 | — | — |
| 2022-03-09 | $13.40 | $192.99 | 16,800 | — | — |
| 2022-03-08 | $13.39 | $192.84 | 29,300 | — | — |
| 2022-03-07 | $13.48 | $194.14 | 35,500 | — | — |
| 2022-03-04 | $13.72 | $197.60 | 60,900 | — | — |
| 2022-03-03 | $13.67 | $196.88 | 35,100 | — | — |
| 2022-03-02 | $13.62 | $196.16 | 83,400 | — | — |
| 2022-03-01 | $13.71 | $197.45 | 135,700 | — | — |
| 2022-02-28 | $13.59 | $195.72 | 53,900 | — | — |
| 2022-02-25 | $13.53 | $194.86 | 17,800 | — | — |
| 2022-02-24 | $13.49 | $194.28 | 32,000 | — | — |
| 2022-02-23 | $13.50 | $194.43 | 86,700 | — | — |
| 2022-02-22 | $13.53 | $194.86 | 63,600 | — | — |
| 2022-02-18 | $13.63 | $196.30 | 54,000 | — | — |
| 2022-02-17 | $13.61 | $196.01 | 77,300 | — | — |
| 2022-02-16 | $13.63 | $196.30 | 63,500 | — | — |
| 2022-02-15 | $13.64 | $196.44 | 38,600 | — | — |
| 2022-02-14 | $13.67 | $196.88 | 53,700 | — | — |
| 2022-02-11 | $13.60 | $195.87 | 39,900 | — | — |
| 2022-02-10 | $13.66 | $196.73 | 31,500 | — | — |
| 2022-02-09 | $13.87 | $199.76 | 16,400 | — | — |
| 2022-02-08 | $13.85 | $199.47 | 35,400 | — | — |
| 2022-02-07 | $13.89 | $200.04 | 39,100 | — | — |
| 2022-02-04 | $13.87 | $199.76 | 47,300 | — | — |
| 2022-02-03 | $14.11 | $203.21 | 24,400 | — | — |
| 2022-02-02 | $14.21 | $204.65 | 36,300 | — | — |
| 2022-02-01 | $14.25 | $205.23 | 50,300 | — | — |
| 2022-01-31 | $14.14 | $203.64 | 29,000 | — | — |
| 2022-01-28 | $14.13 | $203.50 | 24,800 | — | — |
| 2022-01-27 | $14.17 | $204.08 | 36,100 | — | — |
| 2022-01-26 | $14.33 | $206.38 | 69,200 | — | — |
| 2022-01-25 | $14.37 | $206.96 | 30,600 | — | — |
| 2022-01-24 | $14.38 | $207.10 | 24,000 | — | — |
| 2022-01-21 | $14.46 | $208.25 | 34,500 | — | — |
| 2022-01-20 | $14.83 | $213.58 | 29,800 | — | — |
| 2022-01-19 | $14.63 | $210.70 | 92,700 | — | — |
| 2022-01-18 | $15.14 | $218.05 | 777,900 | — | — |
| 2022-01-14 | $14.71 | $211.85 | 29,100 | — | — |
| 2022-01-13 | $14.75 | $212.43 | 17,200 | — | — |
| 2022-01-12 | $14.72 | $212.00 | 18,300 | — | — |
| 2022-01-11 | $14.73 | $212.14 | 16,800 | — | — |
| 2022-01-10 | $14.74 | $212.29 | 16,600 | — | — |
| 2022-01-07 | $14.72 | $212.00 | 25,500 | — | — |
| 2022-01-06 | $14.75 | $212.43 | 24,300 | — | — |
| 2022-01-05 | $14.84 | $213.73 | 21,100 | — | — |
| 2022-01-04 | $15.11 | $217.61 | 34,000 | — | — |
| 2022-01-03 | $15.15 | $218.19 | 26,000 | — | — |