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
- 1980-01-02 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 | 1,152,000 | — | — |
| 2022-12-29 | $13.69 | $13.69 | 573,100 | — | — |
| 2022-12-28 | $13.61 | $13.61 | 482,900 | — | — |
| 2022-12-27 | $13.67 | $13.67 | 567,400 | — | — |
| 2022-12-23 | $14.15 | $14.15 | 371,600 | — | — |
| 2022-12-22 | $13.71 | $13.71 | 874,600 | — | — |
| 2022-12-21 | $14.09 | $14.09 | 551,000 | — | — |
| 2022-12-20 | $14.15 | $14.15 | 828,200 | — | — |
| 2022-12-19 | $13.48 | $13.48 | 1,332,600 | — | — |
| 2022-12-16 | $13.62 | $13.62 | 6,057,000 | — | — |
| 2022-12-15 | $13.86 | $13.86 | 982,100 | — | — |
| 2022-12-14 | $14.25 | $14.25 | 1,158,800 | — | — |
| 2022-12-13 | $14.40 | $14.40 | 1,212,600 | — | — |
| 2022-12-12 | $14.39 | $14.39 | 1,035,800 | — | — |
| 2022-12-09 | $14.34 | $14.34 | 776,500 | — | — |
| 2022-12-08 | $14.43 | $14.43 | 708,100 | — | — |
| 2022-12-07 | $14.39 | $14.39 | 912,900 | — | — |
| 2022-12-06 | $14.67 | $14.67 | 1,387,500 | — | — |
| 2022-12-05 | $14.63 | $14.63 | 1,100,300 | — | — |
| 2022-12-02 | $14.87 | $14.87 | 702,000 | — | — |
| 2022-12-01 | $14.77 | $14.77 | 841,300 | — | — |
| 2022-11-30 | $15.43 | $15.43 | 1,324,400 | — | — |
| 2022-11-29 | $14.85 | $14.85 | 972,500 | — | — |
| 2022-11-28 | $14.59 | $14.59 | 910,200 | — | — |
| 2022-11-25 | $15.14 | $15.14 | 1,125,300 | — | — |
| 2022-11-23 | $14.34 | $14.34 | 660,400 | — | — |
| 2022-11-22 | $14.20 | $14.20 | 864,400 | — | — |
| 2022-11-21 | $13.43 | $13.43 | 1,103,900 | — | — |
| 2022-11-18 | $13.47 | $13.47 | 1,005,200 | — | — |
| 2022-11-17 | $13.05 | $13.05 | 1,312,400 | — | — |
| 2022-11-16 | $13.27 | $13.27 | 915,300 | — | — |
| 2022-11-15 | $13.47 | $13.47 | 1,458,000 | — | — |
| 2022-11-14 | $13.46 | $13.46 | 1,635,000 | — | — |
| 2022-11-11 | $13.52 | $13.52 | 1,577,100 | — | — |
| 2022-11-10 | $13.88 | $13.88 | 1,707,200 | — | — |
| 2022-11-09 | $13.39 | $13.39 | 2,896,600 | — | — |
| 2022-11-08 | $13.84 | $13.84 | 7,658,800 | — | — |
| 2022-11-07 | $14.30 | $14.30 | 3,085,300 | — | — |
| 2022-11-04 | $16.59 | $16.59 | 593,100 | — | — |
| 2022-11-03 | $16.29 | $16.29 | 835,000 | — | — |
| 2022-11-02 | $16.64 | $16.64 | 1,117,100 | — | — |
| 2022-11-01 | $17.66 | $17.66 | 638,300 | — | — |
| 2022-10-31 | $17.63 | $17.63 | 1,155,700 | — | — |
| 2022-10-28 | $16.67 | $16.67 | 602,300 | — | — |
| 2022-10-27 | $16.49 | $16.49 | 496,800 | — | — |
| 2022-10-26 | $16.01 | $16.01 | 475,300 | — | — |
| 2022-10-25 | $16.42 | $16.42 | 803,900 | — | — |
| 2022-10-24 | $16.11 | $16.11 | 517,600 | — | — |
| 2022-10-21 | $16.92 | $16.92 | 773,700 | — | — |
| 2022-10-20 | $16.29 | $16.29 | 295,600 | — | — |
| 2022-10-19 | $16.19 | $16.19 | 678,100 | — | — |
| 2022-10-18 | $16.34 | $16.34 | 472,600 | — | — |
| 2022-10-17 | $16.28 | $16.28 | 604,100 | — | — |
| 2022-10-14 | $15.31 | $15.31 | 567,600 | — | — |
| 2022-10-13 | $16.54 | $16.54 | 646,000 | — | — |
| 2022-10-12 | $15.90 | $15.90 | 537,600 | — | — |
| 2022-10-11 | $15.67 | $15.67 | 737,100 | — | — |
| 2022-10-10 | $15.94 | $15.94 | 577,200 | — | — |
| 2022-10-07 | $15.25 | $15.25 | 810,800 | — | — |
| 2022-10-06 | $15.68 | $15.68 | 560,800 | — | — |
| 2022-10-05 | $15.61 | $15.61 | 440,900 | — | — |
| 2022-10-04 | $15.77 | $15.77 | 518,700 | — | — |
| 2022-10-03 | $15.23 | $15.23 | 775,300 | — | — |
| 2022-09-30 | $14.25 | $14.25 | 1,317,300 | — | — |
| 2022-09-29 | $14.25 | $14.25 | 949,800 | — | — |
| 2022-09-28 | $15.69 | $15.69 | 1,427,700 | — | — |
| 2022-09-27 | $14.06 | $14.06 | 1,036,100 | — | — |
| 2022-09-26 | $12.90 | $12.90 | 1,194,400 | — | — |
| 2022-09-23 | $12.64 | $12.64 | 1,157,000 | — | — |
| 2022-09-22 | $14.34 | $14.34 | 569,800 | — | — |
| 2022-09-21 | $14.98 | $14.98 | 649,500 | — | — |
| 2022-09-20 | $15.68 | $15.68 | 496,600 | — | — |
| 2022-09-19 | $16.07 | $16.07 | 750,600 | — | — |
| 2022-09-16 | $15.44 | $15.44 | 1,356,600 | — | — |
| 2022-09-15 | $16.49 | $16.49 | 711,100 | — | — |
| 2022-09-14 | $17.32 | $17.32 | 1,002,800 | — | — |
| 2022-09-13 | $17.04 | $17.04 | 1,749,100 | — | — |
| 2022-09-12 | $16.03 | $16.03 | 1,019,800 | — | — |
| 2022-09-09 | $16.28 | $16.28 | 812,000 | — | — |
| 2022-09-08 | $15.74 | $15.74 | 928,900 | — | — |
| 2022-09-07 | $15.84 | $15.84 | 792,800 | — | — |
| 2022-09-06 | $16.06 | $16.06 | 1,101,900 | — | — |
| 2022-09-02 | $16.29 | $16.29 | 1,157,500 | — | — |
| 2022-09-01 | $15.17 | $15.17 | 1,360,300 | — | — |
| 2022-08-31 | $15.78 | $15.78 | 1,774,600 | — | — |
| 2022-08-30 | $15.28 | $15.28 | 1,533,200 | — | — |
| 2022-08-29 | $15.78 | $15.78 | 900,900 | — | — |
| 2022-08-26 | $16.39 | $16.39 | 1,223,600 | — | — |
| 2022-08-25 | $16.59 | $16.59 | 1,903,300 | — | — |
| 2022-08-24 | $15.29 | $15.29 | 1,413,500 | — | — |
| 2022-08-23 | $14.90 | $14.90 | 1,424,900 | — | — |
| 2022-08-22 | $14.20 | $14.20 | 769,600 | — | — |
| 2022-08-19 | $13.35 | $13.35 | 897,600 | — | — |
| 2022-08-18 | $13.93 | $13.93 | 1,131,500 | — | — |
| 2022-08-17 | $13.39 | $13.39 | 1,686,800 | — | — |
| 2022-08-16 | $13.37 | $13.37 | 1,507,600 | — | — |
| 2022-08-15 | $13.32 | $13.32 | 1,686,800 | — | — |
| 2022-08-12 | $13.63 | $13.63 | 1,809,200 | — | — |
| 2022-08-11 | $13.19 | $13.19 | 4,692,900 | — | — |
| 2022-08-10 | $13.75 | $13.75 | 1,628,200 | — | — |
| 2022-08-09 | $15.31 | $15.31 | 466,500 | — | — |
| 2022-08-08 | $15.17 | $15.17 | 775,800 | — | — |
| 2022-08-05 | $13.88 | $13.88 | 325,400 | — | — |
| 2022-08-04 | $13.87 | $13.87 | 427,400 | — | — |
| 2022-08-03 | $14.02 | $14.02 | 481,300 | — | — |
| 2022-08-02 | $14.32 | $14.32 | 676,100 | — | — |
| 2022-08-01 | $13.28 | $13.28 | 442,300 | — | — |
| 2022-07-29 | $13.81 | $13.81 | 456,200 | — | — |
| 2022-07-28 | $13.35 | $13.35 | 1,089,300 | — | — |
| 2022-07-27 | $12.92 | $12.92 | 511,600 | — | — |
| 2022-07-26 | $12.16 | $12.16 | 377,100 | — | — |
| 2022-07-25 | $12.68 | $12.68 | 397,500 | — | — |
| 2022-07-22 | $11.72 | $11.72 | 306,300 | — | — |
| 2022-07-21 | $12.24 | $12.24 | 342,600 | — | — |
| 2022-07-20 | $12.56 | $12.56 | 361,700 | — | — |
| 2022-07-19 | $12.60 | $12.60 | 382,100 | — | — |
| 2022-07-18 | $12.19 | $12.19 | 781,600 | — | — |
| 2022-07-15 | $12.48 | $12.48 | 440,700 | — | — |
| 2022-07-14 | $11.76 | $11.76 | 271,500 | — | — |
| 2022-07-13 | $12.57 | $12.57 | 248,000 | — | — |
| 2022-07-12 | $12.78 | $12.78 | 395,500 | — | — |
| 2022-07-11 | $13.01 | $13.01 | 571,500 | — | — |
| 2022-07-08 | $12.99 | $12.99 | 526,600 | — | — |
| 2022-07-07 | $12.22 | $12.22 | 549,900 | — | — |
| 2022-07-06 | $12.01 | $12.01 | 671,900 | — | — |
| 2022-07-05 | $12.40 | $12.40 | 642,600 | — | — |
| 2022-07-01 | $12.74 | $12.74 | 697,500 | — | — |
| 2022-06-30 | $13.86 | $13.86 | 440,500 | — | — |
| 2022-06-29 | $13.87 | $13.87 | 546,400 | — | — |
| 2022-06-28 | $14.37 | $14.37 | 593,100 | — | — |
| 2022-06-27 | $14.09 | $14.09 | 744,000 | — | — |
| 2022-06-24 | $13.44 | $13.44 | 5,729,700 | — | — |
| 2022-06-23 | $13.23 | $13.23 | 986,500 | — | — |
| 2022-06-22 | $15.22 | $15.22 | 695,600 | — | — |
| 2022-06-21 | $15.54 | $15.54 | 619,300 | — | — |
| 2022-06-17 | $16.34 | $16.34 | 532,400 | — | — |
| 2022-06-16 | $16.34 | $16.34 | 476,300 | — | — |
| 2022-06-15 | $16.96 | $16.96 | 498,300 | — | — |
| 2022-06-14 | $17.62 | $17.62 | 711,500 | — | — |
| 2022-06-13 | $16.69 | $16.69 | 732,000 | — | — |
| 2022-06-10 | $17.58 | $17.58 | 640,800 | — | — |
| 2022-06-09 | $18.07 | $18.07 | 491,700 | — | — |
| 2022-06-08 | $18.50 | $18.50 | 509,600 | — | — |
| 2022-06-07 | $19.07 | $19.07 | 719,000 | — | — |
| 2022-06-06 | $18.91 | $18.91 | 801,800 | — | — |
| 2022-06-03 | $20.91 | $20.91 | 547,000 | — | — |
| 2022-06-02 | $21.31 | $21.31 | 581,500 | — | — |
| 2022-06-01 | $20.35 | $20.35 | 498,300 | — | — |
| 2022-05-31 | $20.12 | $20.12 | 1,478,000 | — | — |
| 2022-05-27 | $19.56 | $19.56 | 477,900 | — | — |
| 2022-05-26 | $19.04 | $19.04 | 563,400 | — | — |
| 2022-05-25 | $19.65 | $19.65 | 360,200 | — | — |
| 2022-05-24 | $19.35 | $19.35 | 343,900 | — | — |
| 2022-05-23 | $19.61 | $19.61 | 407,200 | — | — |
| 2022-05-20 | $19.02 | $19.02 | 738,800 | — | — |
| 2022-05-19 | $19.75 | $19.75 | 713,600 | — | — |
| 2022-05-18 | $20.60 | $20.60 | 433,700 | — | — |
| 2022-05-17 | $21.90 | $21.90 | 742,300 | — | — |
| 2022-05-16 | $19.84 | $19.84 | 639,600 | — | — |
| 2022-05-13 | $19.45 | $19.45 | 614,100 | — | — |
| 2022-05-12 | $17.82 | $17.82 | 521,300 | — | — |
| 2022-05-11 | $17.91 | $17.91 | 613,300 | — | — |
| 2022-05-10 | $17.60 | $17.60 | 710,700 | — | — |
| 2022-05-09 | $17.01 | $17.01 | 915,100 | — | — |
| 2022-05-06 | $18.76 | $18.76 | 877,600 | — | — |
| 2022-05-05 | $19.49 | $19.49 | 874,700 | — | — |
| 2022-05-04 | $20.53 | $20.53 | 1,713,600 | — | — |
| 2022-05-03 | $22.81 | $22.81 | 1,022,300 | — | — |
| 2022-05-02 | $21.46 | $21.46 | 597,400 | — | — |
| 2022-04-29 | $21.41 | $21.41 | 406,800 | — | — |
| 2022-04-28 | $22.72 | $22.72 | 569,600 | — | — |
| 2022-04-27 | $22.83 | $22.83 | 718,700 | — | — |
| 2022-04-26 | $21.53 | $21.53 | 685,500 | — | — |
| 2022-04-25 | $21.23 | $21.23 | 1,037,700 | — | — |
| 2022-04-22 | $22.37 | $22.37 | 778,600 | — | — |
| 2022-04-21 | $22.96 | $22.96 | 1,177,500 | — | — |
| 2022-04-20 | $26.60 | $26.60 | 695,000 | — | — |
| 2022-04-19 | $26.74 | $26.74 | 716,300 | — | — |
| 2022-04-18 | $26.38 | $26.38 | 997,100 | — | — |
| 2022-04-14 | $25.61 | $25.61 | 698,100 | — | — |
| 2022-04-13 | $24.95 | $24.95 | 977,600 | — | — |
| 2022-04-12 | $23.79 | $23.79 | 807,500 | — | — |
| 2022-04-11 | $22.94 | $22.94 | 1,420,200 | — | — |
| 2022-04-08 | $25.51 | $25.51 | 1,707,800 | — | — |
| 2022-04-07 | $25.35 | $25.35 | 1,755,800 | — | — |
| 2022-04-06 | $22.66 | $22.66 | 788,600 | — | — |
| 2022-04-05 | $22.33 | $22.33 | 522,500 | — | — |
| 2022-04-04 | $22.89 | $22.89 | 799,500 | — | — |
| 2022-04-01 | $23.17 | $23.17 | 1,516,000 | — | — |
| 2022-03-31 | $21.84 | $21.84 | 1,626,200 | — | — |
| 2022-03-30 | $21.15 | $21.15 | 901,500 | — | — |
| 2022-03-29 | $21.08 | $21.08 | 1,237,900 | — | — |
| 2022-03-28 | $23.00 | $23.00 | 651,300 | — | — |
| 2022-03-25 | $23.34 | $23.34 | 1,102,800 | — | — |
| 2022-03-24 | $24.53 | $24.53 | 629,400 | — | — |
| 2022-03-23 | $23.94 | $23.94 | 903,400 | — | — |
| 2022-03-22 | $23.19 | $23.19 | 689,600 | — | — |
| 2022-03-21 | $23.44 | $23.44 | 1,029,200 | — | — |
| 2022-03-18 | $22.09 | $22.09 | 1,503,100 | — | — |
| 2022-03-17 | $20.74 | $20.74 | 885,100 | — | — |
| 2022-03-16 | $19.17 | $19.17 | 508,700 | — | — |
| 2022-03-15 | $18.34 | $18.34 | 827,700 | — | — |
| 2022-03-14 | $19.25 | $19.25 | 1,179,300 | — | — |
| 2022-03-11 | $21.36 | $21.36 | 1,125,900 | — | — |
| 2022-03-10 | $20.99 | $20.99 | 1,779,300 | — | — |
| 2022-03-09 | $18.59 | $18.59 | 744,000 | — | — |
| 2022-03-08 | $17.53 | $17.53 | 699,800 | — | — |
| 2022-03-07 | $17.67 | $17.67 | 756,000 | — | — |
| 2022-03-04 | $17.65 | $17.65 | 1,649,400 | — | — |
| 2022-03-03 | $19.67 | $19.67 | 1,134,000 | — | — |
| 2022-03-02 | $18.08 | $18.08 | 1,085,800 | — | — |
| 2022-03-01 | $18.15 | $18.15 | 1,102,100 | — | — |
| 2022-02-28 | $17.30 | $17.30 | 1,219,400 | — | — |
| 2022-02-25 | $15.90 | $15.90 | 735,100 | — | — |
| 2022-02-24 | $14.87 | $14.87 | 1,306,800 | — | — |
| 2022-02-23 | $12.85 | $12.85 | 713,100 | — | — |
| 2022-02-22 | $12.14 | $12.14 | 304,400 | — | — |
| 2022-02-18 | $12.09 | $12.09 | 276,600 | — | — |
| 2022-02-17 | $11.76 | $11.76 | 347,300 | — | — |
| 2022-02-16 | $12.28 | $12.28 | 648,800 | — | — |
| 2022-02-15 | $12.72 | $12.72 | 423,400 | — | — |
| 2022-02-14 | $12.12 | $12.12 | 598,200 | — | — |
| 2022-02-11 | $12.67 | $12.67 | 1,261,500 | — | — |
| 2022-02-10 | $11.19 | $11.19 | 556,700 | — | — |
| 2022-02-09 | $10.94 | $10.94 | 280,200 | — | — |
| 2022-02-08 | $11.00 | $11.00 | 193,800 | — | — |
| 2022-02-07 | $10.45 | $10.45 | 188,000 | — | — |
| 2022-02-04 | $10.91 | $10.91 | 175,200 | — | — |
| 2022-02-03 | $10.90 | $10.90 | 199,100 | — | — |
| 2022-02-02 | $10.74 | $10.74 | 215,900 | — | — |
| 2022-02-01 | $10.55 | $10.55 | 356,300 | — | — |
| 2022-01-31 | $9.72 | $9.72 | 191,600 | — | — |
| 2022-01-28 | $9.54 | $9.54 | 283,400 | — | — |
| 2022-01-27 | $9.40 | $9.40 | 271,500 | — | — |
| 2022-01-26 | $9.86 | $9.86 | 347,300 | — | — |
| 2022-01-25 | $10.23 | $10.23 | 319,100 | — | — |
| 2022-01-24 | $10.01 | $10.01 | 393,500 | — | — |
| 2022-01-21 | $9.69 | $9.69 | 299,700 | — | — |
| 2022-01-20 | $9.85 | $9.85 | 204,400 | — | — |
| 2022-01-19 | $10.35 | $10.35 | 204,600 | — | — |
| 2022-01-18 | $10.88 | $10.88 | 204,700 | — | — |
| 2022-01-14 | $10.90 | $10.90 | 159,800 | — | — |
| 2022-01-13 | $10.87 | $10.87 | 192,500 | — | — |
| 2022-01-12 | $10.92 | $10.92 | 146,500 | — | — |
| 2022-01-11 | $10.76 | $10.76 | 228,300 | — | — |
| 2022-01-10 | $10.25 | $10.25 | 262,800 | — | — |
| 2022-01-07 | $10.31 | $10.31 | 119,700 | — | — |
| 2022-01-06 | $10.56 | $10.56 | 195,100 | — | — |
| 2022-01-05 | $10.30 | $10.30 | 286,200 | — | — |
| 2022-01-04 | $10.88 | $10.88 | 233,900 | — | — |
| 2022-01-03 | $11.20 | $11.20 | 281,800 | — | — |