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
- 1986-09-09 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 | $13.30 | $13.30 | 30,400 | — | — |
| 2022-12-29 | $13.24 | $13.24 | 29,200 | — | — |
| 2022-12-28 | $12.70 | $12.70 | 40,200 | — | — |
| 2022-12-27 | $12.68 | $12.68 | 26,600 | — | — |
| 2022-12-23 | $12.75 | $12.75 | 28,800 | — | — |
| 2022-12-22 | $12.39 | $12.39 | 11,000 | — | — |
| 2022-12-21 | $12.45 | $12.45 | 43,700 | — | — |
| 2022-12-20 | $12.52 | $12.52 | 25,300 | — | — |
| 2022-12-19 | $12.63 | $12.63 | 49,900 | — | — |
| 2022-12-16 | $12.90 | $12.90 | 24,700 | — | — |
| 2022-12-15 | $12.78 | $12.78 | 27,100 | — | — |
| 2022-12-14 | $13.25 | $13.25 | 38,900 | — | — |
| 2022-12-13 | $13.03 | $13.03 | 54,900 | — | — |
| 2022-12-12 | $13.37 | $13.37 | 42,100 | — | — |
| 2022-12-09 | $12.56 | $12.56 | 103,900 | — | — |
| 2022-12-08 | $13.36 | $13.36 | 45,300 | — | — |
| 2022-12-07 | $13.49 | $13.49 | 27,500 | — | — |
| 2022-12-06 | $14.20 | $14.20 | 31,600 | — | — |
| 2022-12-05 | $13.62 | $13.62 | 28,500 | — | — |
| 2022-12-02 | $13.46 | $13.46 | 52,300 | — | — |
| 2022-12-01 | $13.30 | $13.30 | 23,800 | — | — |
| 2022-11-30 | $13.33 | $13.33 | 55,500 | — | — |
| 2022-11-29 | $13.42 | $13.42 | 48,300 | — | — |
| 2022-11-28 | $13.31 | $13.31 | 45,300 | — | — |
| 2022-11-25 | $13.60 | $13.60 | 8,200 | — | — |
| 2022-11-23 | $13.46 | $13.46 | 43,000 | — | — |
| 2022-11-22 | $13.80 | $13.80 | 24,300 | — | — |
| 2022-11-21 | $13.42 | $13.42 | 34,700 | — | — |
| 2022-11-18 | $13.56 | $13.56 | 37,400 | — | — |
| 2022-11-17 | $13.35 | $13.35 | 29,700 | — | — |
| 2022-11-16 | $13.19 | $13.19 | 32,200 | — | — |
| 2022-11-15 | $13.25 | $13.25 | 35,300 | — | — |
| 2022-11-14 | $13.10 | $13.10 | 13,300 | — | — |
| 2022-11-11 | $13.02 | $13.02 | 41,200 | — | — |
| 2022-11-10 | $12.85 | $12.85 | 51,600 | — | — |
| 2022-11-09 | $12.20 | $12.20 | 50,800 | — | — |
| 2022-11-08 | $12.28 | $12.28 | 31,400 | — | — |
| 2022-11-07 | $12.69 | $12.69 | 22,100 | — | — |
| 2022-11-04 | $12.89 | $12.89 | 28,300 | — | — |
| 2022-11-03 | $12.70 | $12.70 | 67,000 | — | — |
| 2022-11-02 | $12.44 | $12.44 | 32,400 | — | — |
| 2022-11-01 | $12.34 | $12.34 | 68,800 | — | — |
| 2022-10-31 | $11.83 | $11.83 | 45,500 | — | — |
| 2022-10-28 | $11.98 | $11.98 | 94,700 | — | — |
| 2022-10-27 | $11.83 | $11.83 | 35,300 | — | — |
| 2022-10-26 | $12.01 | $12.01 | 44,400 | — | — |
| 2022-10-25 | $11.95 | $11.95 | 54,700 | — | — |
| 2022-10-24 | $11.73 | $11.73 | 68,000 | — | — |
| 2022-10-21 | $11.69 | $11.69 | 71,100 | — | — |
| 2022-10-20 | $11.42 | $11.42 | 38,300 | — | — |
| 2022-10-19 | $11.35 | $11.35 | 59,400 | — | — |
| 2022-10-18 | $11.66 | $11.66 | 50,700 | — | — |
| 2022-10-17 | $11.84 | $11.84 | 52,100 | — | — |
| 2022-10-14 | $11.85 | $11.85 | 102,700 | — | — |
| 2022-10-13 | $12.24 | $12.24 | 62,900 | — | — |
| 2022-10-12 | $12.05 | $12.05 | 76,900 | — | — |
| 2022-10-11 | $11.80 | $11.80 | 63,500 | — | — |
| 2022-10-10 | $11.87 | $11.87 | 93,700 | — | — |
| 2022-10-07 | $11.81 | $11.81 | 63,400 | — | — |
| 2022-10-06 | $11.94 | $11.94 | 51,700 | — | — |
| 2022-10-05 | $12.16 | $12.16 | 48,900 | — | — |
| 2022-10-04 | $12.17 | $12.17 | 41,900 | — | — |
| 2022-10-03 | $11.75 | $11.75 | 43,100 | — | — |
| 2022-09-30 | $11.53 | $11.53 | 49,000 | — | — |
| 2022-09-29 | $11.44 | $11.44 | 50,900 | — | — |
| 2022-09-28 | $11.71 | $11.71 | 24,900 | — | — |
| 2022-09-27 | $11.59 | $11.59 | 48,500 | — | — |
| 2022-09-26 | $11.66 | $11.66 | 50,400 | — | — |
| 2022-09-23 | $11.72 | $11.72 | 61,900 | — | — |
| 2022-09-22 | $12.01 | $12.01 | 58,100 | — | — |
| 2022-09-21 | $11.89 | $11.89 | 78,900 | — | — |
| 2022-09-20 | $11.67 | $11.67 | 64,900 | — | — |
| 2022-09-19 | $11.54 | $11.54 | 132,400 | — | — |
| 2022-09-16 | $11.27 | $11.27 | 115,800 | — | — |
| 2022-09-15 | $11.70 | $11.70 | 84,200 | — | — |
| 2022-09-14 | $11.57 | $11.57 | 100,100 | — | — |
| 2022-09-13 | $11.78 | $11.78 | 124,500 | — | — |
| 2022-09-12 | $11.80 | $11.80 | 143,900 | — | — |
| 2022-09-09 | $12.00 | $12.00 | 124,700 | — | — |
| 2022-09-08 | $13.13 | $13.13 | 32,800 | — | — |
| 2022-09-07 | $13.13 | $13.13 | 45,100 | — | — |
| 2022-09-06 | $13.10 | $13.10 | 60,300 | — | — |
| 2022-09-02 | $13.32 | $13.32 | 53,500 | — | — |
| 2022-09-01 | $13.44 | $13.44 | 96,400 | — | — |
| 2022-08-31 | $13.50 | $13.50 | 36,000 | — | — |
| 2022-08-30 | $13.65 | $13.65 | 68,100 | — | — |
| 2022-08-29 | $13.80 | $13.80 | 52,700 | — | — |
| 2022-08-26 | $14.20 | $14.20 | 20,000 | — | — |
| 2022-08-25 | $14.53 | $14.53 | 19,600 | — | — |
| 2022-08-24 | $14.53 | $14.53 | 16,400 | — | — |
| 2022-08-23 | $14.94 | $14.94 | 22,800 | — | — |
| 2022-08-22 | $15.10 | $15.10 | 19,300 | — | — |
| 2022-08-19 | $14.98 | $14.98 | 30,900 | — | — |
| 2022-08-18 | $15.50 | $15.50 | 21,800 | — | — |
| 2022-08-17 | $15.58 | $15.58 | 14,400 | — | — |
| 2022-08-16 | $15.90 | $15.90 | 33,900 | — | — |
| 2022-08-15 | $15.70 | $15.70 | 33,700 | — | — |
| 2022-08-12 | $15.62 | $15.62 | 16,700 | — | — |
| 2022-08-11 | $15.53 | $15.53 | 30,200 | — | — |
| 2022-08-10 | $15.28 | $15.28 | 33,500 | — | — |
| 2022-08-09 | $15.45 | $15.45 | 31,600 | — | — |
| 2022-08-08 | $15.63 | $15.63 | 57,300 | — | — |
| 2022-08-05 | $15.25 | $15.25 | 75,000 | — | — |
| 2022-08-04 | $15.32 | $15.32 | 46,500 | — | — |
| 2022-08-03 | $15.73 | $15.73 | 17,800 | — | — |
| 2022-08-02 | $15.84 | $15.84 | 21,600 | — | — |
| 2022-08-01 | $15.84 | $15.84 | 36,700 | — | — |
| 2022-07-29 | $16.04 | $16.04 | 63,100 | — | — |
| 2022-07-28 | $15.80 | $15.80 | 49,300 | — | — |
| 2022-07-27 | $15.66 | $15.66 | 23,800 | — | — |
| 2022-07-26 | $15.55 | $15.55 | 48,600 | — | — |
| 2022-07-25 | $15.51 | $15.51 | 27,700 | — | — |
| 2022-07-22 | $15.50 | $15.50 | 39,500 | — | — |
| 2022-07-21 | $15.90 | $15.90 | 30,600 | — | — |
| 2022-07-20 | $15.99 | $15.99 | 29,900 | — | — |
| 2022-07-19 | $16.14 | $16.14 | 75,600 | — | — |
| 2022-07-18 | $15.63 | $15.63 | 29,300 | — | — |
| 2022-07-15 | $16.03 | $16.03 | 20,100 | — | — |
| 2022-07-14 | $15.49 | $15.49 | 28,700 | — | — |
| 2022-07-13 | $15.30 | $15.30 | 51,500 | — | — |
| 2022-07-12 | $15.34 | $15.34 | 10,800 | — | — |
| 2022-07-11 | $15.37 | $15.37 | 22,600 | — | — |
| 2022-07-08 | $15.68 | $15.68 | 6,000 | — | — |
| 2022-07-07 | $15.67 | $15.67 | 13,900 | — | — |
| 2022-07-06 | $15.45 | $15.45 | 16,500 | — | — |
| 2022-07-05 | $15.58 | $15.58 | 42,400 | — | — |
| 2022-07-01 | $15.21 | $15.21 | 26,500 | — | — |
| 2022-06-30 | $15.36 | $15.36 | 38,500 | — | — |
| 2022-06-29 | $15.04 | $15.04 | 21,000 | — | — |
| 2022-06-28 | $15.48 | $15.48 | 34,700 | — | — |
| 2022-06-27 | $15.94 | $15.94 | 16,000 | — | — |
| 2022-06-24 | $16.05 | $16.05 | 29,200 | — | — |
| 2022-06-23 | $16.00 | $16.00 | 33,800 | — | — |
| 2022-06-22 | $15.93 | $15.93 | 26,100 | — | — |
| 2022-06-21 | $15.98 | $15.98 | 34,500 | — | — |
| 2022-06-17 | $15.81 | $15.81 | 26,300 | — | — |
| 2022-06-16 | $15.80 | $15.80 | 30,300 | — | — |
| 2022-06-15 | $16.59 | $16.59 | 53,900 | — | — |
| 2022-06-14 | $16.21 | $16.21 | 33,400 | — | — |
| 2022-06-13 | $16.51 | $16.51 | 45,000 | — | — |
| 2022-06-10 | $17.00 | $17.00 | 70,300 | — | — |
| 2022-06-09 | $18.11 | $18.11 | 41,200 | — | — |
| 2022-06-08 | $18.32 | $18.32 | 14,200 | — | — |
| 2022-06-07 | $18.14 | $18.14 | 23,600 | — | — |
| 2022-06-06 | $17.77 | $17.77 | 13,300 | — | — |
| 2022-06-03 | $17.58 | $17.58 | 11,600 | — | — |
| 2022-06-02 | $17.18 | $17.18 | 13,800 | — | — |
| 2022-06-01 | $17.41 | $17.41 | 10,800 | — | — |
| 2022-05-31 | $17.80 | $17.80 | 8,600 | — | — |
| 2022-05-27 | $17.71 | $17.71 | 20,000 | — | — |
| 2022-05-26 | $17.06 | $17.06 | 15,600 | — | — |
| 2022-05-25 | $16.69 | $16.69 | 39,700 | — | — |
| 2022-05-24 | $16.44 | $16.44 | 28,700 | — | — |
| 2022-05-23 | $16.48 | $16.48 | 21,000 | — | — |
| 2022-05-20 | $16.42 | $16.42 | 14,300 | — | — |
| 2022-05-19 | $16.44 | $16.44 | 17,300 | — | — |
| 2022-05-18 | $16.53 | $16.53 | 24,400 | — | — |
| 2022-05-17 | $17.00 | $17.00 | 18,300 | — | — |
| 2022-05-16 | $16.69 | $16.69 | 24,800 | — | — |
| 2022-05-13 | $16.25 | $16.25 | 46,900 | — | — |
| 2022-05-12 | $15.94 | $15.94 | 20,800 | — | — |
| 2022-05-11 | $15.77 | $15.77 | 17,800 | — | — |
| 2022-05-10 | $16.14 | $16.14 | 39,300 | — | — |
| 2022-05-09 | $16.00 | $16.00 | 23,200 | — | — |
| 2022-05-06 | $16.03 | $16.03 | 65,300 | — | — |
| 2022-05-05 | $16.07 | $16.07 | 63,000 | — | — |
| 2022-05-04 | $16.23 | $16.23 | 25,400 | — | — |
| 2022-05-03 | $16.00 | $16.00 | 36,500 | — | — |
| 2022-05-02 | $15.94 | $15.94 | 38,500 | — | — |
| 2022-04-29 | $16.18 | $16.18 | 83,900 | — | — |
| 2022-04-28 | $16.28 | $16.28 | 36,800 | — | — |
| 2022-04-27 | $15.85 | $15.85 | 34,800 | — | — |
| 2022-04-26 | $16.08 | $16.08 | 72,600 | — | — |
| 2022-04-25 | $16.51 | $16.51 | 63,000 | — | — |
| 2022-04-22 | $17.01 | $17.01 | 43,600 | — | — |
| 2022-04-21 | $17.16 | $17.16 | 29,000 | — | — |
| 2022-04-20 | $17.37 | $17.37 | 83,000 | — | — |
| 2022-04-19 | $17.50 | $17.50 | 157,300 | — | — |
| 2022-04-18 | $18.77 | $18.77 | 34,600 | — | — |
| 2022-04-14 | $18.53 | $18.53 | 16,700 | — | — |
| 2022-04-13 | $18.56 | $18.56 | 25,200 | — | — |
| 2022-04-12 | $18.68 | $18.68 | 11,400 | — | — |
| 2022-04-11 | $19.04 | $19.04 | 16,500 | — | — |
| 2022-04-08 | $19.48 | $19.48 | 9,900 | — | — |
| 2022-04-07 | $19.42 | $19.42 | 21,300 | — | — |
| 2022-04-06 | $19.44 | $19.44 | 16,000 | — | — |
| 2022-04-05 | $19.46 | $19.46 | 16,800 | — | — |
| 2022-04-04 | $19.41 | $19.41 | 19,600 | — | — |
| 2022-04-01 | $19.14 | $19.14 | 20,600 | — | — |
| 2022-03-31 | $19.19 | $19.19 | 36,600 | — | — |
| 2022-03-30 | $19.49 | $19.49 | 14,900 | — | — |
| 2022-03-29 | $19.42 | $19.42 | 27,100 | — | — |
| 2022-03-28 | $18.73 | $18.73 | 12,300 | — | — |
| 2022-03-25 | $18.46 | $18.46 | 28,400 | — | — |
| 2022-03-24 | $19.08 | $19.08 | 5,700 | — | — |
| 2022-03-23 | $18.89 | $18.89 | 10,700 | — | — |
| 2022-03-22 | $19.25 | $19.25 | 13,600 | — | — |
| 2022-03-21 | $19.03 | $19.03 | 16,500 | — | — |
| 2022-03-18 | $19.57 | $19.57 | 37,400 | — | — |
| 2022-03-17 | $19.22 | $19.22 | 26,400 | — | — |
| 2022-03-16 | $18.63 | $18.63 | 28,000 | — | — |
| 2022-03-15 | $18.21 | $18.21 | 8,400 | — | — |
| 2022-03-14 | $18.05 | $18.05 | 27,700 | — | — |
| 2022-03-11 | $18.47 | $18.47 | 13,300 | — | — |
| 2022-03-10 | $18.89 | $18.89 | 14,400 | — | — |
| 2022-03-09 | $18.90 | $18.90 | 28,600 | — | — |
| 2022-03-08 | $19.20 | $19.20 | 24,400 | — | — |
| 2022-03-07 | $19.94 | $19.94 | 32,600 | — | — |
| 2022-03-04 | $20.06 | $20.06 | 28,600 | — | — |
| 2022-03-03 | $20.22 | $20.22 | 15,600 | — | — |
| 2022-03-02 | $20.13 | $20.13 | 33,000 | — | — |
| 2022-03-01 | $19.86 | $19.86 | 41,600 | — | — |
| 2022-02-28 | $19.09 | $19.09 | 22,400 | — | — |
| 2022-02-25 | $19.34 | $19.34 | 14,600 | — | — |
| 2022-02-24 | $19.35 | $19.35 | 44,800 | — | — |
| 2022-02-23 | $19.11 | $19.11 | 28,000 | — | — |
| 2022-02-22 | $19.00 | $19.00 | 34,400 | — | — |
| 2022-02-18 | $19.54 | $19.54 | 41,600 | — | — |
| 2022-02-17 | $19.03 | $19.03 | 25,800 | — | — |
| 2022-02-16 | $19.14 | $19.14 | 18,300 | — | — |
| 2022-02-15 | $19.15 | $19.15 | 26,900 | — | — |
| 2022-02-14 | $19.41 | $19.41 | 24,500 | — | — |
| 2022-02-11 | $19.36 | $19.36 | 30,400 | — | — |
| 2022-02-10 | $19.95 | $19.95 | 19,200 | — | — |
| 2022-02-09 | $20.54 | $20.54 | 21,800 | — | — |
| 2022-02-08 | $20.07 | $20.07 | 37,500 | — | — |
| 2022-02-07 | $20.95 | $20.95 | 23,900 | — | — |
| 2022-02-04 | $21.20 | $21.20 | 35,400 | — | — |
| 2022-02-03 | $21.00 | $21.00 | 32,400 | — | — |
| 2022-02-02 | $21.31 | $21.31 | 31,500 | — | — |
| 2022-02-01 | $21.15 | $21.15 | 38,200 | — | — |
| 2022-01-31 | $21.02 | $21.02 | 54,500 | — | — |
| 2022-01-28 | $20.17 | $20.17 | 34,900 | — | — |
| 2022-01-27 | $19.99 | $19.99 | 35,700 | — | — |
| 2022-01-26 | $20.34 | $20.34 | 68,100 | — | — |
| 2022-01-25 | $20.16 | $20.16 | 59,500 | — | — |
| 2022-01-24 | $20.31 | $20.31 | 116,900 | — | — |
| 2022-01-21 | $20.47 | $20.47 | 57,600 | — | — |
| 2022-01-20 | $20.56 | $20.56 | 45,200 | — | — |
| 2022-01-19 | $20.56 | $20.56 | 35,700 | — | — |
| 2022-01-18 | $20.63 | $20.63 | 42,800 | — | — |
| 2022-01-14 | $20.77 | $20.77 | 37,800 | — | — |
| 2022-01-13 | $20.96 | $20.96 | 49,000 | — | — |
| 2022-01-12 | $21.55 | $21.55 | 15,900 | — | — |
| 2022-01-11 | $21.72 | $21.72 | 30,900 | — | — |
| 2022-01-10 | $21.55 | $21.55 | 28,400 | — | — |
| 2022-01-07 | $21.90 | $21.90 | 21,700 | — | — |
| 2022-01-06 | $21.73 | $21.73 | 31,800 | — | — |
| 2022-01-05 | $21.81 | $21.81 | 31,700 | — | — |
| 2022-01-04 | $21.78 | $21.78 | 44,000 | — | — |
| 2022-01-03 | $21.78 | $21.78 | 34,300 | — | — |