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
- 1982-09-20 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 | $19.86 | $38.25 | 189,500 | — | — |
| 2022-12-29 | $20.17 | $38.85 | 218,600 | — | — |
| 2022-12-28 | $19.55 | $37.65 | 256,200 | — | — |
| 2022-12-27 | $20.11 | $38.73 | 253,300 | — | — |
| 2022-12-23 | $19.64 | $37.82 | 261,600 | — | — |
| 2022-12-22 | $19.60 | $37.75 | 409,900 | — | — |
| 2022-12-21 | $21.39 | $41.20 | 482,700 | — | — |
| 2022-12-20 | $20.22 | $38.94 | 242,900 | — | — |
| 2022-12-19 | $20.35 | $39.19 | 250,000 | — | — |
| 2022-12-16 | $20.17 | $38.85 | 797,300 | — | — |
| 2022-12-15 | $20.30 | $39.10 | 458,100 | — | — |
| 2022-12-14 | $20.73 | $39.92 | 430,200 | — | — |
| 2022-12-13 | $20.29 | $39.08 | 486,300 | — | — |
| 2022-12-12 | $19.98 | $38.48 | 524,900 | — | — |
| 2022-12-09 | $19.68 | $37.90 | 250,600 | — | — |
| 2022-12-08 | $20.24 | $38.98 | 251,200 | — | — |
| 2022-12-07 | $20.48 | $39.44 | 573,900 | — | — |
| 2022-12-06 | $20.68 | $39.83 | 677,100 | — | — |
| 2022-12-05 | $20.53 | $39.54 | 281,800 | — | — |
| 2022-12-02 | $21.22 | $40.87 | 234,900 | — | — |
| 2022-12-01 | $21.13 | $40.69 | 327,900 | — | — |
| 2022-11-30 | $21.17 | $40.77 | 445,700 | — | — |
| 2022-11-29 | $20.60 | $39.67 | 238,400 | — | — |
| 2022-11-28 | $20.36 | $39.21 | 244,600 | — | — |
| 2022-11-25 | $21.27 | $40.96 | 96,000 | — | — |
| 2022-11-23 | $21.10 | $40.64 | 264,100 | — | — |
| 2022-11-22 | $21.47 | $41.35 | 231,300 | — | — |
| 2022-11-21 | $20.88 | $40.21 | 493,800 | — | — |
| 2022-11-18 | $21.56 | $41.52 | 459,600 | — | — |
| 2022-11-17 | $20.87 | $40.19 | 427,600 | — | — |
| 2022-11-16 | $21.09 | $40.62 | 495,700 | — | — |
| 2022-11-15 | $21.34 | $41.10 | 535,000 | — | — |
| 2022-11-14 | $21.21 | $40.85 | 492,100 | — | — |
| 2022-11-11 | $20.96 | $40.37 | 496,200 | — | — |
| 2022-11-10 | $20.99 | $40.42 | 464,400 | — | — |
| 2022-11-09 | $20.44 | $39.37 | 577,300 | — | — |
| 2022-11-08 | $20.56 | $39.60 | 696,000 | — | — |
| 2022-11-07 | $20.74 | $39.94 | 1,329,800 | — | — |
| 2022-11-04 | $21.02 | $40.48 | 813,400 | — | — |
| 2022-11-03 | $18.87 | $36.34 | 829,200 | — | — |
| 2022-11-02 | $16.84 | $32.43 | 550,000 | — | — |
| 2022-11-01 | $18.19 | $35.03 | 378,400 | — | — |
| 2022-10-31 | $17.92 | $34.51 | 604,200 | — | — |
| 2022-10-28 | $17.77 | $34.22 | 600,500 | — | — |
| 2022-10-27 | $16.86 | $32.47 | 471,800 | — | — |
| 2022-10-26 | $16.42 | $31.62 | 334,100 | — | — |
| 2022-10-25 | $16.04 | $30.89 | 278,200 | — | — |
| 2022-10-24 | $15.51 | $29.87 | 442,700 | — | — |
| 2022-10-21 | $15.28 | $29.43 | 392,300 | — | — |
| 2022-10-20 | $14.60 | $28.12 | 305,200 | — | — |
| 2022-10-19 | $14.76 | $28.43 | 270,700 | — | — |
| 2022-10-18 | $14.84 | $28.58 | 343,200 | — | — |
| 2022-10-17 | $14.58 | $28.08 | 354,900 | — | — |
| 2022-10-14 | $13.82 | $26.62 | 336,600 | — | — |
| 2022-10-13 | $14.34 | $27.62 | 432,800 | — | — |
| 2022-10-12 | $13.59 | $26.17 | 224,500 | — | — |
| 2022-10-11 | $13.58 | $26.15 | 292,600 | — | — |
| 2022-10-10 | $13.39 | $25.79 | 262,900 | — | — |
| 2022-10-07 | $13.23 | $25.48 | 221,700 | — | — |
| 2022-10-06 | $13.66 | $26.31 | 176,600 | — | — |
| 2022-10-05 | $14.05 | $27.06 | 285,800 | — | — |
| 2022-10-04 | $14.08 | $27.12 | 306,400 | — | — |
| 2022-10-03 | $13.44 | $25.88 | 307,600 | — | — |
| 2022-09-30 | $12.94 | $24.92 | 252,700 | — | — |
| 2022-09-29 | $13.05 | $25.13 | 269,200 | — | — |
| 2022-09-28 | $13.70 | $26.39 | 293,100 | — | — |
| 2022-09-27 | $13.48 | $25.96 | 309,500 | — | — |
| 2022-09-26 | $14.01 | $26.98 | 461,700 | — | — |
| 2022-09-23 | $13.80 | $26.58 | 414,100 | — | — |
| 2022-09-22 | $14.57 | $28.06 | 371,600 | — | — |
| 2022-09-21 | $14.58 | $28.08 | 288,700 | — | — |
| 2022-09-20 | $14.96 | $28.81 | 302,200 | — | — |
| 2022-09-19 | $15.37 | $29.60 | 268,900 | — | — |
| 2022-09-16 | $14.80 | $28.50 | 450,300 | — | — |
| 2022-09-15 | $15.26 | $29.39 | 348,200 | — | — |
| 2022-09-14 | $15.16 | $29.20 | 411,100 | — | — |
| 2022-09-13 | $15.38 | $29.62 | 588,900 | — | — |
| 2022-09-12 | $15.78 | $30.39 | 387,400 | — | — |
| 2022-09-09 | $15.31 | $29.49 | 275,600 | — | — |
| 2022-09-08 | $14.96 | $28.81 | 243,500 | — | — |
| 2022-09-07 | $14.94 | $28.77 | 272,800 | — | — |
| 2022-09-06 | $14.49 | $27.91 | 311,800 | — | — |
| 2022-09-02 | $14.79 | $28.48 | 326,900 | — | — |
| 2022-09-01 | $14.86 | $28.62 | 332,100 | — | — |
| 2022-08-31 | $14.98 | $28.85 | 471,600 | — | — |
| 2022-08-30 | $15.05 | $28.99 | 293,800 | — | — |
| 2022-08-29 | $15.59 | $30.03 | 430,200 | — | — |
| 2022-08-26 | $16.16 | $31.12 | 227,800 | — | — |
| 2022-08-25 | $16.56 | $31.89 | 278,000 | — | — |
| 2022-08-24 | $16.21 | $31.22 | 244,300 | — | — |
| 2022-08-23 | $16.07 | $30.95 | 268,600 | — | — |
| 2022-08-22 | $16.06 | $30.93 | 339,700 | — | — |
| 2022-08-19 | $16.85 | $32.45 | 450,300 | — | — |
| 2022-08-18 | $17.39 | $33.49 | 251,500 | — | — |
| 2022-08-17 | $17.19 | $33.11 | 384,300 | — | — |
| 2022-08-16 | $17.32 | $33.36 | 419,400 | — | — |
| 2022-08-15 | $17.14 | $33.01 | 468,000 | — | — |
| 2022-08-12 | $16.68 | $32.12 | 573,000 | — | — |
| 2022-08-11 | $15.50 | $29.85 | 664,800 | — | — |
| 2022-08-10 | $16.23 | $31.26 | 638,000 | — | — |
| 2022-08-09 | $15.72 | $30.28 | 586,600 | — | — |
| 2022-08-08 | $15.65 | $30.14 | 876,700 | — | — |
| 2022-08-05 | $14.82 | $28.54 | 687,900 | — | — |
| 2022-08-04 | $14.52 | $27.96 | 638,700 | — | — |
| 2022-08-03 | $13.43 | $25.87 | 252,500 | — | — |
| 2022-08-02 | $13.23 | $25.48 | 217,000 | — | — |
| 2022-08-01 | $13.16 | $25.35 | 353,300 | — | — |
| 2022-07-29 | $13.12 | $25.27 | 258,800 | — | — |
| 2022-07-28 | $12.72 | $24.50 | 220,800 | — | — |
| 2022-07-27 | $12.71 | $24.48 | 283,000 | — | — |
| 2022-07-26 | $12.36 | $23.80 | 219,000 | — | — |
| 2022-07-25 | $12.23 | $23.55 | 208,800 | — | — |
| 2022-07-22 | $12.22 | $23.53 | 188,500 | — | — |
| 2022-07-21 | $12.17 | $23.44 | 154,300 | — | — |
| 2022-07-20 | $11.90 | $22.92 | 214,100 | — | — |
| 2022-07-19 | $11.76 | $22.65 | 197,300 | — | — |
| 2022-07-18 | $11.28 | $21.72 | 170,300 | — | — |
| 2022-07-15 | $11.29 | $21.74 | 275,900 | — | — |
| 2022-07-14 | $11.10 | $21.38 | 267,000 | — | — |
| 2022-07-13 | $11.06 | $21.30 | 189,400 | — | — |
| 2022-07-12 | $11.01 | $21.20 | 271,800 | — | — |
| 2022-07-11 | $10.80 | $20.80 | 241,800 | — | — |
| 2022-07-08 | $10.89 | $20.97 | 238,000 | — | — |
| 2022-07-07 | $10.66 | $20.53 | 236,900 | — | — |
| 2022-07-06 | $10.34 | $19.91 | 222,200 | — | — |
| 2022-07-05 | $10.49 | $20.20 | 239,500 | — | — |
| 2022-07-01 | $10.59 | $20.40 | 181,500 | — | — |
| 2022-06-30 | $10.53 | $20.28 | 331,800 | — | — |
| 2022-06-29 | $10.75 | $20.70 | 292,800 | — | — |
| 2022-06-28 | $11.13 | $21.44 | 300,800 | — | — |
| 2022-06-27 | $11.34 | $21.84 | 254,000 | — | — |
| 2022-06-24 | $11.11 | $21.40 | 519,700 | — | — |
| 2022-06-23 | $10.62 | $20.45 | 258,500 | — | — |
| 2022-06-22 | $10.75 | $20.70 | 212,400 | — | — |
| 2022-06-21 | $10.83 | $20.86 | 317,300 | — | — |
| 2022-06-17 | $10.55 | $20.32 | 529,300 | — | — |
| 2022-06-16 | $10.41 | $20.05 | 292,700 | — | — |
| 2022-06-15 | $11.60 | $22.34 | 312,800 | — | — |
| 2022-06-14 | $11.12 | $21.42 | 214,400 | — | — |
| 2022-06-13 | $10.93 | $21.05 | 272,100 | — | — |
| 2022-06-10 | $11.72 | $22.57 | 238,700 | — | — |
| 2022-06-09 | $12.33 | $23.75 | 174,400 | — | — |
| 2022-06-08 | $12.11 | $23.32 | 330,500 | — | — |
| 2022-06-07 | $12.33 | $23.75 | 296,600 | — | — |
| 2022-06-06 | $12.28 | $23.65 | 383,300 | — | — |
| 2022-06-03 | $11.72 | $22.57 | 296,800 | — | — |
| 2022-06-02 | $11.98 | $23.07 | 479,800 | — | — |
| 2022-06-01 | $11.78 | $22.69 | 459,800 | — | — |
| 2022-05-31 | $11.82 | $22.76 | 1,041,200 | — | — |
| 2022-05-27 | $11.26 | $21.69 | 455,800 | — | — |
| 2022-05-26 | $10.85 | $20.90 | 1,292,500 | — | — |
| 2022-05-25 | $8.70 | $16.76 | 263,500 | — | — |
| 2022-05-24 | $8.57 | $16.51 | 248,000 | — | — |
| 2022-05-23 | $8.61 | $16.58 | 209,400 | — | — |
| 2022-05-20 | $8.30 | $15.99 | 277,700 | — | — |
| 2022-05-19 | $8.34 | $16.06 | 241,400 | — | — |
| 2022-05-18 | $8.40 | $16.18 | 186,200 | — | — |
| 2022-05-17 | $8.78 | $16.91 | 393,500 | — | — |
| 2022-05-16 | $8.24 | $15.87 | 164,200 | — | — |
| 2022-05-13 | $8.24 | $15.87 | 196,000 | — | — |
| 2022-05-12 | $8.25 | $15.89 | 167,900 | — | — |
| 2022-05-11 | $8.11 | $15.62 | 264,200 | — | — |
| 2022-05-10 | $8.05 | $15.50 | 318,400 | — | — |
| 2022-05-09 | $8.24 | $15.87 | 185,000 | — | — |
| 2022-05-06 | $8.12 | $15.64 | 291,400 | — | — |
| 2022-05-05 | $8.21 | $15.81 | 155,700 | — | — |
| 2022-05-04 | $8.45 | $16.27 | 198,400 | — | — |
| 2022-05-03 | $8.12 | $15.64 | 275,100 | — | — |
| 2022-05-02 | $8.17 | $15.73 | 239,100 | — | — |
| 2022-04-29 | $7.90 | $15.21 | 229,000 | — | — |
| 2022-04-28 | $8.06 | $15.52 | 208,400 | — | — |
| 2022-04-27 | $7.71 | $14.85 | 244,900 | — | — |
| 2022-04-26 | $7.84 | $15.10 | 227,900 | — | — |
| 2022-04-25 | $8.29 | $15.97 | 158,800 | — | — |
| 2022-04-22 | $8.27 | $15.93 | 172,700 | — | — |
| 2022-04-21 | $8.47 | $16.31 | 436,800 | — | — |
| 2022-04-20 | $8.43 | $16.24 | 193,500 | — | — |
| 2022-04-19 | $8.35 | $16.08 | 160,700 | — | — |
| 2022-04-18 | $8.20 | $15.79 | 190,400 | — | — |
| 2022-04-14 | $8.02 | $15.45 | 154,700 | — | — |
| 2022-04-13 | $7.97 | $15.35 | 164,800 | — | — |
| 2022-04-12 | $7.97 | $15.35 | 128,600 | — | — |
| 2022-04-11 | $7.90 | $15.21 | 133,900 | — | — |
| 2022-04-08 | $7.92 | $15.25 | 142,400 | — | — |
| 2022-04-07 | $8.07 | $15.54 | 140,800 | — | — |
| 2022-04-06 | $8.20 | $15.79 | 178,700 | — | — |
| 2022-04-05 | $8.61 | $16.58 | 263,900 | — | — |
| 2022-04-04 | $8.96 | $17.26 | 148,900 | — | — |
| 2022-04-01 | $8.93 | $17.20 | 208,600 | — | — |
| 2022-03-31 | $9.01 | $17.35 | 182,100 | — | — |
| 2022-03-30 | $9.20 | $17.72 | 139,300 | — | — |
| 2022-03-29 | $9.48 | $18.26 | 220,100 | — | — |
| 2022-03-28 | $9.21 | $17.74 | 188,200 | — | — |
| 2022-03-25 | $9.12 | $17.56 | 153,000 | — | — |
| 2022-03-24 | $9.20 | $17.72 | 121,400 | — | — |
| 2022-03-23 | $9.22 | $17.76 | 164,800 | — | — |
| 2022-03-22 | $9.36 | $18.03 | 160,500 | — | — |
| 2022-03-21 | $9.16 | $17.64 | 128,200 | — | — |
| 2022-03-18 | $9.36 | $18.03 | 406,000 | — | — |
| 2022-03-17 | $9.29 | $17.89 | 216,500 | — | — |
| 2022-03-16 | $9.55 | $18.39 | 291,700 | — | — |
| 2022-03-15 | $8.80 | $16.95 | 186,900 | — | — |
| 2022-03-14 | $8.72 | $16.79 | 217,000 | — | — |
| 2022-03-11 | $8.86 | $17.06 | 199,800 | — | — |
| 2022-03-10 | $9.08 | $17.49 | 227,200 | — | — |
| 2022-03-09 | $9.29 | $17.89 | 275,000 | — | — |
| 2022-03-08 | $8.76 | $16.87 | 293,500 | — | — |
| 2022-03-07 | $8.94 | $17.22 | 195,300 | — | — |
| 2022-03-04 | $9.38 | $18.07 | 216,400 | — | — |
| 2022-03-03 | $9.70 | $18.68 | 173,700 | — | — |
| 2022-03-02 | $9.84 | $18.95 | 192,700 | — | — |
| 2022-03-01 | $9.28 | $17.87 | 398,200 | — | — |
| 2022-02-28 | $10.10 | $19.45 | 342,600 | — | — |
| 2022-02-25 | $10.18 | $19.61 | 288,400 | — | — |
| 2022-02-24 | $10.02 | $19.30 | 293,700 | — | — |
| 2022-02-23 | $9.98 | $19.22 | 188,300 | — | — |
| 2022-02-22 | $10.06 | $19.37 | 209,100 | — | — |
| 2022-02-18 | $10.46 | $20.15 | 175,300 | — | — |
| 2022-02-17 | $10.74 | $20.68 | 192,900 | — | — |
| 2022-02-16 | $10.77 | $20.74 | 213,900 | — | — |
| 2022-02-15 | $10.71 | $20.63 | 172,800 | — | — |
| 2022-02-14 | $10.32 | $19.88 | 304,300 | — | — |
| 2022-02-11 | $9.97 | $19.20 | 223,600 | — | — |
| 2022-02-10 | $10.49 | $20.20 | 296,200 | — | — |
| 2022-02-09 | $10.95 | $21.09 | 298,900 | — | — |
| 2022-02-08 | $10.69 | $20.59 | 307,900 | — | — |
| 2022-02-07 | $10.18 | $19.61 | 224,800 | — | — |
| 2022-02-04 | $10.29 | $19.82 | 362,600 | — | — |
| 2022-02-03 | $10.75 | $20.70 | 1,016,500 | — | — |
| 2022-02-02 | $9.24 | $17.80 | 355,000 | — | — |
| 2022-02-01 | $9.41 | $18.12 | 334,000 | — | — |
| 2022-01-31 | $9.15 | $17.62 | 205,300 | — | — |
| 2022-01-28 | $8.94 | $17.22 | 249,600 | — | — |
| 2022-01-27 | $8.88 | $17.10 | 208,600 | — | — |
| 2022-01-26 | $9.29 | $17.89 | 268,900 | — | — |
| 2022-01-25 | $9.62 | $18.53 | 219,700 | — | — |
| 2022-01-24 | $9.75 | $18.78 | 249,300 | — | — |
| 2022-01-21 | $9.65 | $18.59 | 201,200 | — | — |
| 2022-01-20 | $9.70 | $18.68 | 190,500 | — | — |
| 2022-01-19 | $10.11 | $19.47 | 220,700 | — | — |
| 2022-01-18 | $10.58 | $20.38 | 342,900 | — | — |
| 2022-01-14 | $10.67 | $20.55 | 194,800 | — | — |
| 2022-01-13 | $10.78 | $20.76 | 265,900 | — | — |
| 2022-01-12 | $10.47 | $20.16 | 190,400 | — | — |
| 2022-01-11 | $10.48 | $20.18 | 269,800 | — | — |
| 2022-01-10 | $10.44 | $20.11 | 150,000 | — | — |
| 2022-01-07 | $10.58 | $20.38 | 128,100 | — | — |
| 2022-01-06 | $11.01 | $21.20 | 181,400 | — | — |
| 2022-01-05 | $10.89 | $20.97 | 211,800 | — | — |
| 2022-01-04 | $11.14 | $21.45 | 335,800 | — | — |
| 2022-01-03 | $10.45 | $20.13 | 184,500 | — | — |