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
- 1980-03-19 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 | $16.77 | $40.90 | 5,600 | — | — |
| 2022-12-29 | $16.67 | $40.65 | 12,800 | — | — |
| 2022-12-28 | $16.47 | $40.17 | 9,400 | — | — |
| 2022-12-27 | $16.72 | $40.78 | 5,600 | — | — |
| 2022-12-23 | $16.32 | $39.80 | 6,000 | — | — |
| 2022-12-22 | $16.44 | $40.10 | 10,400 | — | — |
| 2022-12-21 | $16.51 | $40.27 | 9,200 | — | — |
| 2022-12-20 | $16.41 | $40.01 | 10,000 | — | — |
| 2022-12-19 | $16.25 | $39.62 | 8,800 | — | — |
| 2022-12-16 | $16.11 | $39.29 | 15,600 | — | — |
| 2022-12-15 | $16.08 | $39.23 | 15,600 | — | — |
| 2022-12-14 | $16.10 | $39.27 | 22,800 | — | — |
| 2022-12-13 | $16.03 | $39.10 | 43,000 | — | — |
| 2022-12-12 | $16.74 | $40.82 | 13,800 | — | — |
| 2022-12-09 | $16.75 | $40.85 | 53,000 | — | — |
| 2022-12-08 | $17.21 | $41.98 | 21,200 | — | — |
| 2022-12-07 | $17.06 | $41.61 | 43,600 | — | — |
| 2022-12-06 | $16.27 | $39.68 | 10,200 | — | — |
| 2022-12-05 | $16.25 | $39.63 | 12,400 | — | — |
| 2022-12-02 | $16.25 | $39.63 | 6,600 | — | — |
| 2022-12-01 | $16.25 | $39.63 | 14,000 | — | — |
| 2022-11-30 | $16.35 | $39.88 | 27,600 | — | — |
| 2022-11-29 | $16.17 | $39.44 | 9,200 | — | — |
| 2022-11-28 | $16.23 | $39.57 | 22,200 | — | — |
| 2022-11-25 | $16.09 | $39.24 | 2,800 | — | — |
| 2022-11-23 | $16.10 | $39.27 | 8,200 | — | — |
| 2022-11-22 | $16.12 | $39.30 | 13,400 | — | — |
| 2022-11-21 | $16.08 | $39.21 | 7,400 | — | — |
| 2022-11-18 | $15.75 | $38.40 | 6,200 | — | — |
| 2022-11-17 | $15.78 | $38.48 | 8,000 | — | — |
| 2022-11-16 | $15.87 | $38.71 | 7,800 | — | — |
| 2022-11-15 | $16.03 | $39.09 | 24,000 | — | — |
| 2022-11-14 | $15.89 | $38.76 | 15,200 | — | — |
| 2022-11-11 | $15.72 | $38.34 | 12,800 | — | — |
| 2022-11-10 | $15.63 | $38.11 | 9,800 | — | — |
| 2022-11-09 | $15.92 | $38.82 | 25,000 | — | — |
| 2022-11-08 | $16.08 | $38.89 | 31,200 | — | — |
| 2022-11-07 | $15.12 | $36.56 | 7,800 | — | — |
| 2022-11-04 | $15.15 | $36.62 | 10,400 | — | — |
| 2022-11-03 | $15.30 | $36.99 | 16,000 | — | — |
| 2022-11-02 | $14.78 | $35.74 | 29,200 | — | — |
| 2022-11-01 | $14.89 | $36.00 | 29,800 | — | — |
| 2022-10-31 | $14.77 | $35.70 | 23,800 | — | — |
| 2022-10-28 | $15.09 | $36.47 | 49,800 | — | — |
| 2022-10-27 | $13.90 | $33.60 | 11,600 | — | — |
| 2022-10-26 | $13.78 | $33.32 | 28,200 | — | — |
| 2022-10-25 | $13.57 | $32.80 | 14,000 | — | — |
| 2022-10-24 | $13.90 | $33.60 | 23,000 | — | — |
| 2022-10-21 | $13.59 | $32.85 | 21,000 | — | — |
| 2022-10-20 | $13.50 | $32.64 | 30,400 | — | — |
| 2022-10-19 | $13.76 | $33.26 | 12,600 | — | — |
| 2022-10-18 | $13.69 | $33.09 | 30,000 | — | — |
| 2022-10-17 | $13.39 | $32.36 | 27,000 | — | — |
| 2022-10-14 | $13.12 | $31.71 | 138,400 | — | — |
| 2022-10-13 | $11.44 | $27.65 | 47,600 | — | — |
| 2022-10-12 | $11.60 | $28.05 | 9,400 | — | — |
| 2022-10-11 | $11.25 | $27.19 | 28,600 | — | — |
| 2022-10-10 | $11.33 | $27.38 | 17,400 | — | — |
| 2022-10-07 | $11.30 | $27.32 | 42,400 | — | — |
| 2022-10-06 | $11.70 | $28.28 | 27,000 | — | — |
| 2022-10-05 | $11.82 | $28.58 | 20,000 | — | — |
| 2022-10-04 | $11.98 | $28.97 | 20,200 | — | — |
| 2022-10-03 | $12.25 | $29.61 | 15,200 | — | — |
| 2022-09-30 | $12.10 | $29.26 | 21,800 | — | — |
| 2022-09-29 | $12.19 | $29.46 | 13,200 | — | — |
| 2022-09-28 | $12.19 | $29.46 | 12,200 | — | — |
| 2022-09-27 | $12.19 | $29.46 | 15,200 | — | — |
| 2022-09-26 | $12.25 | $29.61 | 18,600 | — | — |
| 2022-09-23 | $12.38 | $29.92 | 24,000 | — | — |
| 2022-09-22 | $12.63 | $30.54 | 8,800 | — | — |
| 2022-09-21 | $13.01 | $31.44 | 9,400 | — | — |
| 2022-09-20 | $13.10 | $31.67 | 19,000 | — | — |
| 2022-09-19 | $12.68 | $30.66 | 18,600 | — | — |
| 2022-09-16 | $13.06 | $31.56 | 40,800 | — | — |
| 2022-09-15 | $12.84 | $31.04 | 8,400 | — | — |
| 2022-09-14 | $12.76 | $30.84 | 14,000 | — | — |
| 2022-09-13 | $13.03 | $31.49 | 10,600 | — | — |
| 2022-09-12 | $13.27 | $32.07 | 16,200 | — | — |
| 2022-09-09 | $13.29 | $32.13 | 7,200 | — | — |
| 2022-09-08 | $13.25 | $32.02 | 9,600 | — | — |
| 2022-09-07 | $13.20 | $31.91 | 9,200 | — | — |
| 2022-09-06 | $13.38 | $32.35 | 18,600 | — | — |
| 2022-09-02 | $13.54 | $32.72 | 5,800 | — | — |
| 2022-09-01 | $13.60 | $32.88 | 11,400 | — | — |
| 2022-08-31 | $13.80 | $33.35 | 30,800 | — | — |
| 2022-08-30 | $13.57 | $32.81 | 5,400 | — | — |
| 2022-08-29 | $13.72 | $33.17 | 8,200 | — | — |
| 2022-08-26 | $13.88 | $33.55 | 20,200 | — | — |
| 2022-08-25 | $13.82 | $33.40 | 14,600 | — | — |
| 2022-08-24 | $14.05 | $33.97 | 15,000 | — | — |
| 2022-08-23 | $14.31 | $34.60 | 11,600 | — | — |
| 2022-08-22 | $14.68 | $35.49 | 33,600 | — | — |
| 2022-08-19 | $14.33 | $34.63 | 17,000 | — | — |
| 2022-08-18 | $14.36 | $34.71 | 8,800 | — | — |
| 2022-08-17 | $14.06 | $33.98 | 7,800 | — | — |
| 2022-08-16 | $14.21 | $34.34 | 33,600 | — | — |
| 2022-08-15 | $14.25 | $34.45 | 16,800 | — | — |
| 2022-08-12 | $13.96 | $33.75 | 28,800 | — | — |
| 2022-08-11 | $13.43 | $32.46 | 17,200 | — | — |
| 2022-08-10 | $13.79 | $32.99 | 15,000 | — | — |
| 2022-08-09 | $13.59 | $32.52 | 37,600 | — | — |
| 2022-08-08 | $13.80 | $33.03 | 14,200 | — | — |
| 2022-08-05 | $13.78 | $32.97 | 31,000 | — | — |
| 2022-08-04 | $13.91 | $33.29 | 21,800 | — | — |
| 2022-08-03 | $14.37 | $34.39 | 58,000 | — | — |
| 2022-08-02 | $15.13 | $36.20 | 24,200 | — | — |
| 2022-08-01 | $15.49 | $37.07 | 48,400 | — | — |
| 2022-07-29 | $15.07 | $36.07 | 8,400 | — | — |
| 2022-07-28 | $14.85 | $35.54 | 29,600 | — | — |
| 2022-07-27 | $15.18 | $36.32 | 17,800 | — | — |
| 2022-07-26 | $15.11 | $36.16 | 17,400 | — | — |
| 2022-07-25 | $15.32 | $36.66 | 25,000 | — | — |
| 2022-07-22 | $15.30 | $36.62 | 12,600 | — | — |
| 2022-07-21 | $15.46 | $37.00 | 28,400 | — | — |
| 2022-07-20 | $15.66 | $37.48 | 14,000 | — | — |
| 2022-07-19 | $15.96 | $38.18 | 34,200 | — | — |
| 2022-07-18 | $15.88 | $37.99 | 25,800 | — | — |
| 2022-07-15 | $15.47 | $37.02 | 24,200 | — | — |
| 2022-07-14 | $15.45 | $36.98 | 36,200 | — | — |
| 2022-07-13 | $15.70 | $37.57 | 27,000 | — | — |
| 2022-07-12 | $15.55 | $37.20 | 28,200 | — | — |
| 2022-07-11 | $15.65 | $37.45 | 41,600 | — | — |
| 2022-07-08 | $15.29 | $36.58 | 20,400 | — | — |
| 2022-07-07 | $15.22 | $36.41 | 28,800 | — | — |
| 2022-07-06 | $15.33 | $36.69 | 22,800 | — | — |
| 2022-07-05 | $15.63 | $37.41 | 78,000 | — | — |
| 2022-07-01 | $15.47 | $37.01 | 53,800 | — | — |
| 2022-06-30 | $15.33 | $36.68 | 43,800 | — | — |
| 2022-06-29 | $15.59 | $37.30 | 113,400 | — | — |
| 2022-06-28 | $15.54 | $37.19 | 76,400 | — | — |
| 2022-06-27 | $15.54 | $37.18 | 240,800 | — | — |
| 2022-06-24 | $15.89 | $38.02 | 1,581,600 | — | — |
| 2022-06-23 | $14.74 | $35.28 | 105,000 | — | — |
| 2022-06-22 | $14.49 | $34.67 | 127,800 | — | — |
| 2022-06-21 | $13.63 | $32.61 | 117,800 | — | — |
| 2022-06-17 | $13.14 | $31.45 | 204,600 | — | — |
| 2022-06-16 | $12.97 | $31.03 | 81,200 | — | — |
| 2022-06-15 | $13.31 | $31.84 | 228,000 | — | — |
| 2022-06-14 | $13.42 | $32.12 | 107,000 | — | — |
| 2022-06-13 | $13.28 | $31.77 | 99,000 | — | — |
| 2022-06-10 | $13.51 | $32.32 | 100,600 | — | — |
| 2022-06-09 | $13.08 | $31.29 | 152,800 | — | — |
| 2022-06-08 | $12.76 | $30.53 | 142,000 | — | — |
| 2022-06-07 | $12.69 | $30.37 | 122,400 | — | — |
| 2022-06-06 | $12.44 | $29.77 | 100,800 | — | — |
| 2022-06-03 | $12.39 | $29.64 | 77,200 | — | — |
| 2022-06-02 | $11.95 | $28.60 | 36,600 | — | — |
| 2022-06-01 | $11.77 | $28.17 | 56,000 | — | — |
| 2022-05-31 | $11.89 | $28.44 | 37,600 | — | — |
| 2022-05-27 | $12.07 | $28.87 | 30,000 | — | — |
| 2022-05-26 | $11.97 | $28.64 | 34,600 | — | — |
| 2022-05-25 | $11.82 | $28.28 | 49,800 | — | — |
| 2022-05-24 | $11.80 | $28.24 | 42,400 | — | — |
| 2022-05-23 | $11.79 | $28.22 | 44,000 | — | — |
| 2022-05-20 | $11.49 | $27.50 | 40,800 | — | — |
| 2022-05-19 | $11.99 | $28.69 | 46,600 | — | — |
| 2022-05-18 | $12.24 | $29.28 | 56,800 | — | — |
| 2022-05-17 | $12.51 | $29.94 | 53,400 | — | — |
| 2022-05-16 | $12.11 | $28.98 | 50,000 | — | — |
| 2022-05-13 | $12.37 | $29.59 | 52,600 | — | — |
| 2022-05-12 | $12.25 | $29.32 | 91,400 | — | — |
| 2022-05-11 | $12.48 | $29.54 | 67,400 | — | — |
| 2022-05-10 | $12.94 | $30.62 | 78,800 | — | — |
| 2022-05-09 | $12.66 | $29.97 | 60,600 | — | — |
| 2022-05-06 | $12.48 | $29.53 | 52,200 | — | — |
| 2022-05-05 | $12.50 | $29.59 | 145,000 | — | — |
| 2022-05-04 | $12.53 | $29.65 | 78,800 | — | — |
| 2022-05-03 | $12.51 | $29.60 | 93,800 | — | — |
| 2022-05-02 | $12.29 | $29.08 | 121,600 | — | — |
| 2022-04-29 | $12.48 | $29.53 | 78,400 | — | — |
| 2022-04-28 | $12.64 | $29.92 | 52,600 | — | — |
| 2022-04-27 | $12.65 | $29.94 | 66,400 | — | — |
| 2022-04-26 | $12.71 | $30.08 | 87,800 | — | — |
| 2022-04-25 | $12.99 | $30.74 | 108,800 | — | — |
| 2022-04-22 | $13.07 | $30.94 | 71,400 | — | — |
| 2022-04-21 | $13.14 | $31.11 | 73,200 | — | — |
| 2022-04-20 | $13.46 | $31.85 | 99,800 | — | — |
| 2022-04-19 | $13.21 | $31.26 | 131,600 | — | — |
| 2022-04-18 | $13.12 | $31.05 | 82,000 | — | — |
| 2022-04-14 | $13.53 | $32.03 | 142,600 | — | — |
| 2022-04-13 | $13.61 | $32.22 | 157,800 | — | — |
| 2022-04-12 | $13.59 | $32.16 | 145,600 | — | — |
| 2022-04-11 | $13.71 | $32.44 | 92,400 | — | — |
| 2022-04-08 | $13.77 | $32.59 | 71,800 | — | — |
| 2022-04-07 | $13.67 | $32.35 | 88,000 | — | — |
| 2022-04-06 | $13.48 | $31.91 | 152,800 | — | — |
| 2022-04-05 | $13.99 | $33.11 | 110,000 | — | — |
| 2022-04-04 | $14.58 | $34.50 | 104,000 | — | — |
| 2022-04-01 | $14.64 | $34.66 | 86,000 | — | — |
| 2022-03-31 | $14.33 | $33.91 | 53,000 | — | — |
| 2022-03-30 | $14.16 | $33.52 | 65,000 | — | — |
| 2022-03-29 | $14.33 | $33.91 | 111,200 | — | — |
| 2022-03-28 | $14.46 | $34.22 | 103,800 | — | — |
| 2022-03-25 | $13.78 | $32.61 | 88,600 | — | — |
| 2022-03-24 | $13.68 | $32.37 | 78,400 | — | — |
| 2022-03-23 | $13.65 | $32.30 | 103,200 | — | — |
| 2022-03-22 | $13.88 | $32.85 | 89,200 | — | — |
| 2022-03-21 | $13.98 | $33.08 | 68,200 | — | — |
| 2022-03-18 | $14.36 | $33.98 | 131,600 | — | — |
| 2022-03-17 | $14.58 | $34.52 | 80,200 | — | — |
| 2022-03-16 | $14.62 | $34.60 | 78,400 | — | — |
| 2022-03-15 | $13.91 | $32.93 | 100,800 | — | — |
| 2022-03-14 | $13.67 | $32.36 | 60,800 | — | — |
| 2022-03-11 | $13.50 | $31.96 | 50,000 | — | — |
| 2022-03-10 | $14.04 | $33.24 | 59,400 | — | — |
| 2022-03-09 | $14.68 | $34.75 | 11,800 | — | — |
| 2022-03-08 | $14.41 | $34.11 | 28,200 | — | — |
| 2022-03-07 | $14.68 | $34.74 | 24,000 | — | — |
| 2022-03-04 | $14.75 | $34.91 | 19,400 | — | — |
| 2022-03-03 | $14.85 | $35.14 | 32,200 | — | — |
| 2022-03-02 | $15.03 | $35.58 | 21,800 | — | — |
| 2022-03-01 | $14.81 | $35.06 | 29,200 | — | — |
| 2022-02-28 | $15.44 | $36.55 | 20,200 | — | — |
| 2022-02-25 | $15.50 | $36.68 | 26,800 | — | — |
| 2022-02-24 | $15.15 | $35.87 | 33,000 | — | — |
| 2022-02-23 | $15.42 | $36.50 | 29,800 | — | — |
| 2022-02-22 | $15.40 | $36.45 | 24,200 | — | — |
| 2022-02-18 | $15.54 | $36.78 | 17,400 | — | — |
| 2022-02-17 | $15.49 | $36.66 | 11,200 | — | — |
| 2022-02-16 | $15.69 | $37.14 | 16,400 | — | — |
| 2022-02-15 | $15.53 | $36.76 | 22,600 | — | — |
| 2022-02-14 | $15.62 | $36.97 | 22,400 | — | — |
| 2022-02-11 | $16.08 | $38.07 | 19,000 | — | — |
| 2022-02-10 | $16.13 | $38.17 | 34,000 | — | — |
| 2022-02-09 | $16.26 | $38.17 | 40,600 | — | — |
| 2022-02-08 | $16.25 | $38.14 | 15,000 | — | — |
| 2022-02-07 | $16.27 | $38.20 | 30,200 | — | — |
| 2022-02-04 | $16.20 | $38.02 | 38,600 | — | — |
| 2022-02-03 | $16.33 | $38.35 | 28,800 | — | — |
| 2022-02-02 | $16.68 | $39.16 | 36,800 | — | — |
| 2022-02-01 | $16.89 | $39.65 | 33,600 | — | — |
| 2022-01-31 | $17.01 | $39.93 | 60,200 | — | — |
| 2022-01-28 | $16.51 | $38.76 | 37,800 | — | — |
| 2022-01-27 | $16.35 | $38.38 | 51,600 | — | — |
| 2022-01-26 | $16.70 | $39.19 | 62,800 | — | — |
| 2022-01-25 | $16.91 | $39.69 | 56,000 | — | — |
| 2022-01-24 | $17.06 | $40.05 | 86,200 | — | — |
| 2022-01-21 | $17.04 | $40.00 | 149,800 | — | — |
| 2022-01-20 | $16.75 | $39.34 | 42,800 | — | — |
| 2022-01-19 | $16.92 | $39.71 | 45,600 | — | — |
| 2022-01-18 | $16.99 | $39.89 | 68,800 | — | — |
| 2022-01-14 | $17.25 | $40.49 | 60,800 | — | — |
| 2022-01-13 | $17.01 | $39.95 | 67,200 | — | — |
| 2022-01-12 | $17.13 | $40.22 | 70,000 | — | — |
| 2022-01-11 | $17.54 | $41.17 | 65,600 | — | — |
| 2022-01-10 | $17.64 | $41.41 | 40,000 | — | — |
| 2022-01-07 | $17.40 | $40.84 | 63,000 | — | — |
| 2022-01-06 | $17.16 | $40.29 | 85,600 | — | — |
| 2022-01-05 | $17.19 | $40.36 | 112,000 | — | — |
| 2022-01-04 | $16.37 | $38.42 | 48,400 | — | — |
| 2022-01-03 | $16.29 | $38.23 | 31,800 | — | — |