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
- 1988-10-24 to 2026-09-03
- 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 | $12.32 | $248.47 | 18,400 | — | — |
| 2022-12-29 | $12.45 | $251.09 | 6,900 | — | — |
| 2022-12-28 | $12.48 | $246.86 | 11,400 | — | — |
| 2022-12-27 | $12.44 | $246.06 | 5,500 | — | — |
| 2022-12-23 | $12.38 | $244.88 | 10,000 | — | — |
| 2022-12-22 | $12.39 | $245.07 | 19,100 | — | — |
| 2022-12-21 | $12.24 | $242.11 | 3,400 | — | — |
| 2022-12-20 | $11.97 | $236.77 | 7,900 | — | — |
| 2022-12-19 | $12.08 | $238.94 | 12,300 | — | — |
| 2022-12-16 | $12.05 | $238.35 | 11,000 | — | — |
| 2022-12-15 | $12.14 | $240.13 | 16,500 | — | — |
| 2022-12-14 | $12.19 | $241.12 | 7,200 | — | — |
| 2022-12-13 | $12.26 | $242.50 | 24,400 | — | — |
| 2022-12-12 | $12.25 | $242.31 | 8,600 | — | — |
| 2022-12-09 | $12.35 | $244.28 | 7,000 | — | — |
| 2022-12-08 | $12.32 | $243.69 | 13,300 | — | — |
| 2022-12-07 | $12.15 | $240.33 | 22,900 | — | — |
| 2022-12-06 | $12.16 | $240.53 | 7,500 | — | — |
| 2022-12-05 | $12.27 | $242.70 | 20,400 | — | — |
| 2022-12-02 | $12.72 | $251.60 | 11,900 | — | — |
| 2022-12-01 | $12.68 | $250.81 | 7,700 | — | — |
| 2022-11-30 | $12.75 | $252.20 | 9,900 | — | — |
| 2022-11-29 | $12.97 | $256.55 | 7,800 | — | — |
| 2022-11-28 | $12.71 | $251.40 | 15,800 | — | — |
| 2022-11-25 | $12.67 | $250.61 | 3,000 | — | — |
| 2022-11-23 | $12.71 | $251.40 | 4,000 | — | — |
| 2022-11-22 | $12.77 | $252.59 | 19,700 | — | — |
| 2022-11-21 | $12.26 | $242.50 | 30,200 | — | — |
| 2022-11-18 | $11.88 | $234.99 | 23,000 | — | — |
| 2022-11-17 | $11.76 | $232.61 | 11,200 | — | — |
| 2022-11-16 | $11.85 | $234.39 | 20,200 | — | — |
| 2022-11-15 | $11.77 | $232.81 | 11,500 | — | — |
| 2022-11-14 | $11.72 | $231.82 | 20,200 | — | — |
| 2022-11-11 | $11.78 | $233.01 | 22,500 | — | — |
| 2022-11-10 | $11.68 | $231.03 | 9,800 | — | — |
| 2022-11-09 | $11.53 | $228.06 | 7,100 | — | — |
| 2022-11-08 | $11.59 | $229.25 | 21,200 | — | — |
| 2022-11-07 | $11.75 | $232.42 | 9,700 | — | — |
| 2022-11-04 | $11.85 | $234.39 | 13,200 | — | — |
| 2022-11-03 | $11.80 | $229.05 | 8,800 | — | — |
| 2022-11-02 | $11.79 | $228.86 | 7,700 | — | — |
| 2022-11-01 | $11.93 | $231.58 | 9,300 | — | — |
| 2022-10-31 | $11.84 | $229.83 | 32,700 | — | — |
| 2022-10-28 | $12.06 | $234.10 | 15,800 | — | — |
| 2022-10-27 | $11.77 | $228.47 | 9,600 | — | — |
| 2022-10-26 | $11.83 | $229.64 | 4,900 | — | — |
| 2022-10-25 | $11.90 | $230.99 | 5,700 | — | — |
| 2022-10-24 | $11.82 | $229.44 | 11,900 | — | — |
| 2022-10-21 | $12.05 | $233.91 | 6,000 | — | — |
| 2022-10-20 | $11.98 | $232.55 | 14,900 | — | — |
| 2022-10-19 | $12.18 | $236.43 | 6,900 | — | — |
| 2022-10-18 | $12.28 | $238.37 | 10,000 | — | — |
| 2022-10-17 | $12.35 | $239.73 | 11,500 | — | — |
| 2022-10-14 | $12.04 | $233.71 | 9,900 | — | — |
| 2022-10-13 | $11.71 | $227.31 | 16,400 | — | — |
| 2022-10-12 | $11.40 | $221.29 | 6,500 | — | — |
| 2022-10-11 | $11.50 | $223.23 | 30,100 | — | — |
| 2022-10-10 | $11.40 | $221.29 | 18,200 | — | — |
| 2022-10-07 | $11.60 | $225.17 | 7,700 | — | — |
| 2022-10-06 | $11.62 | $225.56 | 4,600 | — | — |
| 2022-10-05 | $11.66 | $226.34 | 9,800 | — | — |
| 2022-10-04 | $11.95 | $231.96 | 24,900 | — | — |
| 2022-10-03 | $11.47 | $222.65 | 2,800 | — | — |
| 2022-09-30 | $11.33 | $219.93 | 2,600 | — | — |
| 2022-09-29 | $11.16 | $216.63 | 111,300 | — | — |
| 2022-09-28 | $11.83 | $229.64 | 20,100 | — | — |
| 2022-09-27 | $11.77 | $228.47 | 12,600 | — | — |
| 2022-09-26 | $11.75 | $228.08 | 800 | — | — |
| 2022-09-23 | $11.66 | $226.34 | 6,300 | — | — |
| 2022-09-22 | $12.06 | $234.10 | 4,200 | — | — |
| 2022-09-21 | $12.19 | $236.62 | 6,000 | — | — |
| 2022-09-20 | $12.40 | $240.70 | 4,900 | — | — |
| 2022-09-19 | $12.28 | $238.37 | 1,000 | — | — |
| 2022-09-16 | $12.43 | $241.28 | 1,300 | — | — |
| 2022-09-15 | $12.41 | $240.89 | 2,000 | — | — |
| 2022-09-14 | $12.51 | $242.84 | 3,900 | — | — |
| 2022-09-13 | $12.42 | $241.09 | 15,400 | — | — |
| 2022-09-12 | $12.85 | $249.43 | 27,700 | — | — |
| 2022-09-09 | $12.82 | $248.85 | 16,900 | — | — |
| 2022-09-08 | $12.67 | $245.94 | 2,300 | — | — |
| 2022-09-07 | $12.56 | $243.81 | 10,800 | — | — |
| 2022-09-06 | $12.31 | $238.95 | 3,400 | — | — |
| 2022-09-02 | $12.45 | $241.67 | 7,200 | — | — |
| 2022-09-01 | $12.57 | $244.00 | 1,300 | — | — |
| 2022-08-31 | $12.53 | $243.22 | 4,800 | — | — |
| 2022-08-30 | $12.72 | $246.91 | 4,000 | — | — |
| 2022-08-29 | $12.61 | $244.78 | 5,700 | — | — |
| 2022-08-26 | $12.63 | $245.16 | 5,000 | — | — |
| 2022-08-25 | $12.77 | $244.00 | 10,200 | — | — |
| 2022-08-24 | $12.80 | $244.57 | 6,000 | — | — |
| 2022-08-23 | $12.80 | $244.57 | 5,100 | — | — |
| 2022-08-22 | $12.83 | $245.15 | 8,300 | — | — |
| 2022-08-19 | $12.74 | $243.43 | 3,200 | — | — |
| 2022-08-18 | $12.94 | $247.25 | 8,500 | — | — |
| 2022-08-17 | $12.72 | $243.04 | 9,100 | — | — |
| 2022-08-16 | $12.81 | $244.76 | 7,900 | — | — |
| 2022-08-15 | $12.89 | $246.29 | 7,100 | — | — |
| 2022-08-12 | $12.79 | $244.38 | 15,100 | — | — |
| 2022-08-11 | $12.63 | $241.32 | 3,400 | — | — |
| 2022-08-10 | $12.66 | $241.90 | 6,300 | — | — |
| 2022-08-09 | $12.69 | $242.47 | 9,600 | — | — |
| 2022-08-08 | $12.64 | $241.52 | 7,700 | — | — |
| 2022-08-05 | $12.54 | $239.61 | 15,200 | — | — |
| 2022-08-04 | $12.61 | $240.94 | 2,800 | — | — |
| 2022-08-03 | $12.60 | $240.75 | 7,700 | — | — |
| 2022-08-02 | $12.47 | $238.27 | 4,000 | — | — |
| 2022-08-01 | $12.42 | $237.31 | 11,500 | — | — |
| 2022-07-29 | $12.38 | $236.55 | 26,400 | — | — |
| 2022-07-28 | $12.26 | $234.26 | 8,500 | — | — |
| 2022-07-27 | $12.35 | $235.97 | 17,600 | — | — |
| 2022-07-26 | $12.23 | $233.68 | 9,500 | — | — |
| 2022-07-25 | $12.46 | $238.08 | 7,500 | — | — |
| 2022-07-22 | $12.25 | $234.06 | 5,600 | — | — |
| 2022-07-21 | $12.22 | $233.49 | 6,200 | — | — |
| 2022-07-20 | $12.35 | $235.97 | 2,800 | — | — |
| 2022-07-19 | $12.47 | $238.27 | 500 | — | — |
| 2022-07-18 | $12.47 | $238.27 | 1,800 | — | — |
| 2022-07-15 | $12.23 | $233.68 | 4,200 | — | — |
| 2022-07-14 | $12.48 | $238.46 | 2,800 | — | — |
| 2022-07-13 | $12.40 | $236.93 | 700 | — | — |
| 2022-07-12 | $12.50 | $238.84 | 8,600 | — | — |
| 2022-07-11 | $12.40 | $236.93 | 17,000 | — | — |
| 2022-07-08 | $12.16 | $232.34 | 9,000 | — | — |
| 2022-07-07 | $12.27 | $234.45 | 2,800 | — | — |
| 2022-07-06 | $12.28 | $234.64 | 1,500 | — | — |
| 2022-07-05 | $12.45 | $237.89 | 2,900 | — | — |
| 2022-07-01 | $12.29 | $234.83 | 11,200 | — | — |
| 2022-06-30 | $12.26 | $234.26 | 5,900 | — | — |
| 2022-06-29 | $12.15 | $232.15 | 5,800 | — | — |
| 2022-06-28 | $12.30 | $235.02 | 3,200 | — | — |
| 2022-06-27 | $12.36 | $236.17 | 12,200 | — | — |
| 2022-06-24 | $12.23 | $233.68 | 5,000 | — | — |
| 2022-06-23 | $12.45 | $237.89 | 600 | — | — |
| 2022-06-22 | $12.26 | $234.26 | 2,800 | — | — |
| 2022-06-21 | $12.42 | $237.31 | 3,300 | — | — |
| 2022-06-17 | $12.69 | $242.47 | 4,900 | — | — |
| 2022-06-16 | $12.33 | $235.59 | 14,200 | — | — |
| 2022-06-15 | $12.64 | $241.52 | 4,700 | — | — |
| 2022-06-14 | $12.59 | $240.56 | 5,100 | — | — |
| 2022-06-13 | $12.74 | $243.43 | 29,900 | — | — |
| 2022-06-10 | $13.25 | $253.17 | 27,700 | — | — |
| 2022-06-09 | $13.23 | $252.79 | 12,300 | — | — |
| 2022-06-08 | $12.83 | $245.15 | 11,800 | — | — |
| 2022-06-07 | $12.68 | $242.28 | 11,400 | — | — |
| 2022-06-06 | $12.70 | $242.66 | 19,100 | — | — |
| 2022-06-03 | $12.82 | $244.96 | 13,600 | — | — |
| 2022-06-02 | $12.78 | $244.19 | 22,000 | — | — |
| 2022-06-01 | $12.78 | $244.19 | 3,500 | — | — |
| 2022-05-31 | $12.88 | $246.10 | 10,800 | — | — |
| 2022-05-27 | $12.50 | $238.84 | 35,600 | — | — |
| 2022-05-26 | $12.81 | $240.94 | 1,800 | — | — |
| 2022-05-25 | $12.66 | $238.12 | 3,700 | — | — |
| 2022-05-24 | $12.62 | $237.37 | 5,800 | — | — |
| 2022-05-23 | $12.79 | $240.57 | 2,200 | — | — |
| 2022-05-20 | $12.77 | $240.19 | 9,000 | — | — |
| 2022-05-19 | $12.85 | $241.70 | 1,300 | — | — |
| 2022-05-18 | $12.75 | $239.81 | 9,500 | — | — |
| 2022-05-17 | $12.77 | $240.19 | 11,300 | — | — |
| 2022-05-16 | $12.50 | $235.11 | 19,500 | — | — |
| 2022-05-13 | $12.38 | $232.85 | 36,300 | — | — |
| 2022-05-12 | $12.69 | $238.69 | 11,900 | — | — |
| 2022-05-11 | $12.63 | $237.56 | 14,000 | — | — |
| 2022-05-10 | $12.96 | $243.76 | 23,900 | — | — |
| 2022-05-09 | $12.65 | $237.93 | 11,200 | — | — |
| 2022-05-06 | $12.74 | $239.63 | 84,000 | — | — |
| 2022-05-05 | $12.49 | $234.92 | 11,700 | — | — |
| 2022-05-04 | $12.14 | $228.34 | 18,300 | — | — |
| 2022-05-03 | $12.70 | $238.87 | 8,600 | — | — |
| 2022-05-02 | $12.63 | $237.56 | 23,000 | — | — |
| 2022-04-29 | $13.01 | $244.70 | 12,900 | — | — |
| 2022-04-28 | $13.11 | $246.59 | 16,300 | — | — |
| 2022-04-27 | $13.05 | $245.46 | 21,800 | — | — |
| 2022-04-26 | $13.26 | $249.41 | 15,500 | — | — |
| 2022-04-25 | $13.07 | $245.83 | 10,400 | — | — |
| 2022-04-22 | $13.02 | $244.89 | 6,400 | — | — |
| 2022-04-21 | $13.08 | $246.02 | 11,800 | — | — |
| 2022-04-20 | $13.21 | $248.47 | 23,800 | — | — |
| 2022-04-19 | $13.07 | $245.83 | 9,900 | — | — |
| 2022-04-18 | $13.15 | $247.34 | 14,400 | — | — |
| 2022-04-14 | $13.21 | $248.47 | 18,000 | — | — |
| 2022-04-13 | $13.11 | $246.59 | 11,100 | — | — |
| 2022-04-12 | $13.20 | $248.28 | 21,100 | — | — |
| 2022-04-11 | $13.11 | $246.59 | 15,500 | — | — |
| 2022-04-08 | $13.29 | $249.97 | 1,600 | — | — |
| 2022-04-07 | $13.20 | $248.28 | 3,200 | — | — |
| 2022-04-06 | $13.26 | $249.41 | 13,500 | — | — |
| 2022-04-05 | $13.28 | $249.78 | 9,500 | — | — |
| 2022-04-04 | $13.35 | $251.10 | 1,600 | — | — |
| 2022-04-01 | $13.34 | $250.91 | 9,400 | — | — |
| 2022-03-31 | $13.39 | $251.85 | 4,200 | — | — |
| 2022-03-30 | $13.41 | $252.23 | 16,000 | — | — |
| 2022-03-29 | $13.35 | $251.10 | 11,500 | — | — |
| 2022-03-28 | $13.47 | $253.36 | 6,000 | — | — |
| 2022-03-25 | $13.49 | $253.73 | 7,700 | — | — |
| 2022-03-24 | $13.31 | $250.35 | 3,500 | — | — |
| 2022-03-23 | $13.33 | $250.72 | 8,500 | — | — |
| 2022-03-22 | $13.50 | $253.92 | 15,000 | — | — |
| 2022-03-21 | $13.45 | $252.98 | 18,900 | — | — |
| 2022-03-18 | $13.29 | $249.97 | 8,400 | — | — |
| 2022-03-17 | $13.64 | $256.55 | 6,500 | — | — |
| 2022-03-16 | $13.30 | $250.16 | 7,500 | — | — |
| 2022-03-15 | $13.37 | $251.48 | 3,300 | — | — |
| 2022-03-14 | $13.58 | $255.43 | 10,300 | — | — |
| 2022-03-11 | $13.34 | $250.91 | 3,400 | — | — |
| 2022-03-10 | $13.31 | $250.35 | 11,400 | — | — |
| 2022-03-09 | $13.45 | $252.98 | 9,500 | — | — |
| 2022-03-08 | $13.50 | $253.92 | 13,800 | — | — |
| 2022-03-07 | $13.61 | $255.99 | 3,900 | — | — |
| 2022-03-04 | $13.57 | $255.24 | 4,900 | — | — |
| 2022-03-03 | $13.79 | $259.38 | 2,800 | — | — |
| 2022-03-02 | $13.70 | $257.68 | 5,900 | — | — |
| 2022-03-01 | $13.67 | $257.12 | 11,700 | — | — |
| 2022-02-28 | $13.71 | $257.87 | 8,700 | — | — |
| 2022-02-25 | $14.00 | $263.33 | 5,400 | — | — |
| 2022-02-24 | $14.10 | $265.21 | 4,000 | — | — |
| 2022-02-23 | $14.10 | $265.21 | 4,300 | — | — |
| 2022-02-22 | $13.81 | $259.75 | 2,700 | — | — |
| 2022-02-18 | $14.00 | $263.33 | 6,500 | — | — |
| 2022-02-17 | $14.10 | $265.21 | 15,700 | — | — |
| 2022-02-16 | $14.17 | $266.52 | 4,100 | — | — |
| 2022-02-15 | $14.00 | $263.33 | 9,200 | — | — |
| 2022-02-14 | $13.95 | $262.38 | 26,500 | — | — |
| 2022-02-11 | $13.80 | $259.56 | 4,900 | — | — |
| 2022-02-10 | $13.97 | $262.76 | 6,800 | — | — |
| 2022-02-09 | $13.99 | $263.14 | 10,300 | — | — |
| 2022-02-08 | $13.85 | $260.50 | 18,300 | — | — |
| 2022-02-07 | $14.05 | $264.27 | 17,400 | — | — |
| 2022-02-04 | $14.20 | $267.09 | 3,100 | — | — |
| 2022-02-03 | $14.18 | $266.71 | 19,100 | — | — |
| 2022-02-02 | $14.27 | $268.40 | 15,400 | — | — |
| 2022-02-01 | $14.50 | $272.73 | 10,300 | — | — |
| 2022-01-31 | $14.57 | $274.05 | 8,400 | — | — |
| 2022-01-28 | $14.42 | $271.22 | 6,900 | — | — |
| 2022-01-27 | $14.33 | $269.53 | 5,200 | — | — |
| 2022-01-26 | $14.11 | $265.39 | 12,500 | — | — |
| 2022-01-25 | $14.52 | $273.11 | 12,200 | — | — |
| 2022-01-24 | $14.24 | $267.84 | 24,000 | — | — |
| 2022-01-21 | $14.60 | $274.61 | 6,400 | — | — |
| 2022-01-20 | $14.61 | $274.80 | 3,200 | — | — |
| 2022-01-19 | $14.58 | $274.23 | 14,200 | — | — |
| 2022-01-18 | $14.65 | $275.55 | 23,800 | — | — |
| 2022-01-14 | $14.48 | $272.35 | 20,400 | — | — |
| 2022-01-13 | $14.53 | $273.29 | 7,100 | — | — |
| 2022-01-12 | $14.37 | $270.28 | 14,700 | — | — |
| 2022-01-11 | $14.44 | $271.60 | 8,200 | — | — |
| 2022-01-10 | $14.58 | $274.23 | 2,100 | — | — |
| 2022-01-07 | $14.41 | $271.04 | 4,900 | — | — |
| 2022-01-06 | $14.30 | $268.97 | 4,700 | — | — |
| 2022-01-05 | $14.40 | $270.85 | 3,600 | — | — |
| 2022-01-04 | $14.44 | $271.60 | 6,400 | — | — |
| 2022-01-03 | $14.47 | $272.17 | 5,700 | — | — |