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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $9.88 | $42.09 | 673,600 |
| 2022-12-29 | $9.96 | $42.43 | 591,900 |
| 2022-12-28 | $9.84 | $41.92 | 542,000 |
| 2022-12-27 | $9.94 | $42.35 | 517,300 |
| 2022-12-23 | $9.93 | $42.30 | 603,600 |
| 2022-12-22 | $9.86 | $42.01 | 657,300 |
| 2022-12-21 | $9.80 | $41.75 | 522,200 |
| 2022-12-20 | $9.65 | $41.11 | 931,800 |
| 2022-12-19 | $9.76 | $41.58 | 746,300 |
| 2022-12-16 | $9.76 | $41.58 | 1,566,600 |
| 2022-12-15 | $9.79 | $41.71 | 808,400 |
| 2022-12-14 | $9.86 | $42.01 | 1,303,700 |
| 2022-12-13 | $9.82 | $41.84 | 2,154,200 |
| 2022-12-12 | $9.79 | $41.71 | 551,500 |
| 2022-12-09 | $9.75 | $41.54 | 689,800 |
| 2022-12-08 | $9.75 | $41.54 | 491,900 |
| 2022-12-07 | $9.79 | $41.71 | 775,200 |
| 2022-12-06 | $9.95 | $42.39 | 551,800 |
| 2022-12-05 | $9.81 | $41.79 | 590,100 |
| 2022-12-02 | $9.84 | $41.92 | 580,000 |
| 2022-12-01 | $9.98 | $42.52 | 912,000 |
| 2022-11-30 | $10.19 | $42.08 | 1,314,300 |
| 2022-11-29 | $10.14 | $41.88 | 640,400 |
| 2022-11-28 | $10.18 | $42.04 | 522,900 |
| 2022-11-25 | $10.28 | $42.46 | 266,000 |
| 2022-11-23 | $10.22 | $42.21 | 460,800 |
| 2022-11-22 | $10.17 | $42.00 | 593,500 |
| 2022-11-21 | $9.95 | $41.09 | 1,921,800 |
| 2022-11-18 | $10.14 | $41.88 | 699,200 |
| 2022-11-17 | $10.06 | $41.55 | 700,100 |
| 2022-11-16 | $10.08 | $41.63 | 502,600 |
| 2022-11-15 | $10.08 | $41.63 | 711,800 |
| 2022-11-14 | $10.02 | $41.38 | 785,700 |
| 2022-11-11 | $9.99 | $41.26 | 473,300 |
| 2022-11-10 | $9.95 | $41.09 | 667,300 |
| 2022-11-09 | $9.72 | $40.14 | 575,000 |
| 2022-11-08 | $9.83 | $40.60 | 594,800 |
| 2022-11-07 | $9.76 | $40.31 | 548,900 |
| 2022-11-04 | $9.71 | $40.10 | 599,900 |
| 2022-11-03 | $9.46 | $39.07 | 519,100 |
| 2022-11-02 | $9.60 | $39.65 | 714,600 |
| 2022-11-01 | $9.55 | $39.44 | 612,800 |
| 2022-10-31 | $9.52 | $39.32 | 762,000 |
| 2022-10-28 | $9.53 | $39.36 | 577,000 |
| 2022-10-27 | $9.37 | $38.70 | 778,200 |
| 2022-10-26 | $9.49 | $39.19 | 795,900 |
| 2022-10-25 | $9.33 | $38.53 | 1,031,000 |
| 2022-10-24 | $9.39 | $38.78 | 1,422,000 |
| 2022-10-21 | $9.26 | $38.24 | 1,656,700 |
| 2022-10-20 | $9.19 | $37.95 | 991,800 |
| 2022-10-19 | $9.26 | $38.24 | 1,084,000 |
| 2022-10-18 | $9.21 | $38.04 | 1,219,500 |
| 2022-10-17 | $9.18 | $37.91 | 747,500 |
| 2022-10-14 | $8.99 | $37.13 | 886,000 |
| 2022-10-13 | $9.06 | $37.42 | 966,400 |
| 2022-10-12 | $8.87 | $36.63 | 1,010,600 |
| 2022-10-11 | $8.93 | $36.88 | 1,297,300 |
| 2022-10-10 | $8.92 | $36.84 | 984,100 |
| 2022-10-07 | $8.90 | $36.76 | 1,010,700 |
| 2022-10-06 | $8.86 | $36.59 | 828,600 |
| 2022-10-05 | $9.15 | $37.79 | 1,188,700 |
| 2022-10-04 | $9.42 | $38.90 | 1,675,900 |
| 2022-10-03 | $9.22 | $38.08 | 873,600 |
| 2022-09-30 | $8.99 | $37.13 | 1,178,800 |
| 2022-09-29 | $9.04 | $37.33 | 1,301,700 |
| 2022-09-28 | $9.14 | $37.75 | 1,047,900 |
| 2022-09-27 | $9.05 | $37.38 | 1,757,400 |
| 2022-09-26 | $9.11 | $37.62 | 1,509,500 |
| 2022-09-23 | $9.37 | $38.70 | 847,700 |
| 2022-09-22 | $9.64 | $39.81 | 984,600 |
| 2022-09-21 | $9.54 | $39.40 | 832,400 |
| 2022-09-20 | $9.71 | $40.10 | 1,248,300 |
| 2022-09-19 | $10.07 | $41.59 | 654,600 |
| 2022-09-16 | $10.07 | $41.59 | 906,200 |
| 2022-09-15 | $10.15 | $41.92 | 580,900 |
| 2022-09-14 | $10.12 | $41.79 | 769,000 |
| 2022-09-13 | $10.17 | $42.00 | 1,028,100 |
| 2022-09-12 | $10.30 | $42.54 | 692,400 |
| 2022-09-09 | $10.13 | $41.84 | 569,100 |
| 2022-09-08 | $9.99 | $41.26 | 1,143,900 |
| 2022-09-07 | $10.09 | $41.67 | 1,064,900 |
| 2022-09-06 | $10.03 | $41.42 | 899,100 |
| 2022-09-02 | $10.01 | $41.34 | 1,260,800 |
| 2022-09-01 | $10.10 | $41.71 | 1,079,800 |
| 2022-08-31 | $10.09 | $41.67 | 1,332,700 |
| 2022-08-30 | $10.19 | $42.08 | 1,117,400 |
| 2022-08-29 | $10.22 | $42.21 | 975,800 |
| 2022-08-26 | $9.94 | $41.05 | 855,000 |
| 2022-08-25 | $10.15 | $41.92 | 756,400 |
| 2022-08-24 | $10.10 | $41.71 | 670,300 |
| 2022-08-23 | $10.26 | $42.37 | 800,100 |
| 2022-08-22 | $10.30 | $42.54 | 1,218,300 |
| 2022-08-19 | $10.36 | $42.79 | 498,800 |
| 2022-08-18 | $10.42 | $43.03 | 486,500 |
| 2022-08-17 | $10.49 | $43.32 | 499,600 |
| 2022-08-16 | $10.46 | $43.20 | 1,093,800 |
| 2022-08-15 | $10.33 | $42.66 | 609,300 |
| 2022-08-12 | $10.34 | $42.70 | 353,200 |
| 2022-08-11 | $10.34 | $42.70 | 536,900 |
| 2022-08-10 | $10.36 | $42.79 | 855,500 |
| 2022-08-09 | $10.30 | $42.54 | 1,079,500 |
| 2022-08-08 | $10.14 | $41.88 | 931,500 |
| 2022-08-05 | $10.25 | $42.33 | 835,300 |
| 2022-08-04 | $10.10 | $41.71 | 391,100 |
| 2022-08-03 | $10.04 | $41.46 | 660,900 |
| 2022-08-02 | $10.16 | $41.96 | 906,800 |
| 2022-08-01 | $10.15 | $41.92 | 774,300 |
| 2022-07-29 | $10.17 | $42.00 | 546,300 |
| 2022-07-28 | $10.07 | $41.59 | 981,400 |
| 2022-07-27 | $10.33 | $42.66 | 707,200 |
| 2022-07-26 | $10.28 | $42.46 | 809,300 |
| 2022-07-25 | $10.44 | $43.12 | 981,800 |
| 2022-07-22 | $10.28 | $42.46 | 929,900 |
| 2022-07-21 | $10.46 | $43.20 | 561,200 |
| 2022-07-20 | $10.50 | $43.36 | 866,800 |
| 2022-07-19 | $10.71 | $44.23 | 633,700 |
| 2022-07-18 | $10.56 | $43.61 | 977,300 |
| 2022-07-15 | $10.58 | $43.69 | 387,500 |
| 2022-07-14 | $10.52 | $43.45 | 733,900 |
| 2022-07-13 | $10.74 | $44.35 | 602,000 |
| 2022-07-12 | $10.74 | $44.35 | 1,129,700 |
| 2022-07-11 | $10.60 | $43.78 | 719,300 |
| 2022-07-08 | $10.74 | $44.35 | 718,900 |
| 2022-07-07 | $10.92 | $45.10 | 1,024,900 |
| 2022-07-06 | $11.28 | $46.59 | 720,400 |
| 2022-07-05 | $11.48 | $47.41 | 819,800 |
| 2022-07-01 | $11.83 | $48.86 | 513,400 |
| 2022-06-30 | $11.77 | $48.61 | 444,600 |
| 2022-06-29 | $11.72 | $48.40 | 483,200 |
| 2022-06-28 | $11.85 | $48.94 | 675,700 |
| 2022-06-27 | $11.76 | $48.57 | 666,600 |
| 2022-06-24 | $11.79 | $48.69 | 577,100 |
| 2022-06-23 | $11.64 | $48.07 | 645,300 |
| 2022-06-22 | $11.63 | $48.03 | 927,400 |
| 2022-06-21 | $11.54 | $47.66 | 676,800 |
| 2022-06-17 | $11.37 | $46.96 | 960,100 |
| 2022-06-16 | $11.43 | $47.20 | 987,200 |
| 2022-06-15 | $11.36 | $46.92 | 855,000 |
| 2022-06-14 | $11.21 | $46.30 | 1,069,900 |
| 2022-06-13 | $11.26 | $46.50 | 1,151,700 |
| 2022-06-10 | $11.31 | $46.71 | 958,700 |
| 2022-06-09 | $11.48 | $47.41 | 449,000 |
| 2022-06-08 | $11.52 | $47.58 | 551,000 |
| 2022-06-07 | $11.88 | $49.06 | 528,500 |
| 2022-06-06 | $11.92 | $49.23 | 700,700 |
| 2022-06-03 | $11.90 | $49.15 | 793,600 |
| 2022-06-02 | $12.41 | $49.51 | 645,000 |
| 2022-06-01 | $12.43 | $49.59 | 548,900 |
| 2022-05-31 | $12.49 | $49.83 | 443,200 |
| 2022-05-27 | $12.48 | $49.79 | 412,100 |
| 2022-05-26 | $12.60 | $50.27 | 599,600 |
| 2022-05-25 | $12.55 | $50.07 | 389,700 |
| 2022-05-24 | $12.69 | $50.63 | 679,100 |
| 2022-05-23 | $12.48 | $49.79 | 642,000 |
| 2022-05-20 | $12.26 | $48.91 | 616,500 |
| 2022-05-19 | $12.21 | $48.72 | 434,200 |
| 2022-05-18 | $12.14 | $48.44 | 467,700 |
| 2022-05-17 | $12.35 | $49.27 | 406,800 |
| 2022-05-16 | $12.36 | $49.31 | 735,300 |
| 2022-05-13 | $12.11 | $48.32 | 625,200 |
| 2022-05-12 | $12.07 | $48.16 | 824,100 |
| 2022-05-11 | $12.12 | $48.36 | 857,200 |
| 2022-05-10 | $12.33 | $49.19 | 706,900 |
| 2022-05-09 | $12.23 | $48.79 | 874,000 |
| 2022-05-06 | $12.18 | $48.60 | 746,600 |
| 2022-05-05 | $12.14 | $48.44 | 620,500 |
| 2022-05-04 | $12.28 | $48.99 | 676,500 |
| 2022-05-03 | $12.03 | $48.00 | 502,200 |
| 2022-05-02 | $11.80 | $47.08 | 801,600 |
| 2022-04-29 | $11.75 | $46.88 | 666,000 |
| 2022-04-28 | $11.97 | $47.76 | 739,100 |
| 2022-04-27 | $11.90 | $47.48 | 610,300 |
| 2022-04-26 | $11.92 | $47.56 | 558,300 |
| 2022-04-25 | $12.03 | $48.00 | 687,900 |
| 2022-04-22 | $11.99 | $47.84 | 583,100 |
| 2022-04-21 | $11.94 | $47.64 | 509,400 |
| 2022-04-20 | $12.11 | $48.32 | 625,200 |
| 2022-04-19 | $12.12 | $48.36 | 344,500 |
| 2022-04-18 | $12.18 | $48.60 | 311,300 |
| 2022-04-14 | $12.24 | $48.83 | 530,300 |
| 2022-04-13 | $12.19 | $48.64 | 501,800 |
| 2022-04-12 | $12.03 | $48.00 | 782,800 |
| 2022-04-11 | $12.07 | $48.16 | 532,700 |
| 2022-04-08 | $11.99 | $47.84 | 462,200 |
| 2022-04-07 | $11.91 | $47.52 | 404,600 |
| 2022-04-06 | $11.86 | $47.32 | 568,800 |
| 2022-04-05 | $11.66 | $46.52 | 547,100 |
| 2022-04-04 | $11.80 | $47.08 | 708,600 |
| 2022-04-01 | $11.99 | $47.84 | 734,700 |
| 2022-03-31 | $11.82 | $47.16 | 606,900 |
| 2022-03-30 | $11.98 | $47.80 | 433,700 |
| 2022-03-29 | $11.97 | $47.76 | 412,600 |
| 2022-03-28 | $11.95 | $47.68 | 510,600 |
| 2022-03-25 | $11.89 | $47.44 | 604,400 |
| 2022-03-24 | $11.80 | $47.08 | 364,600 |
| 2022-03-23 | $11.70 | $46.68 | 438,600 |
| 2022-03-22 | $11.81 | $47.12 | 432,500 |
| 2022-03-21 | $11.73 | $46.80 | 567,500 |
| 2022-03-18 | $11.64 | $46.44 | 599,200 |
| 2022-03-17 | $11.84 | $47.24 | 562,400 |
| 2022-03-16 | $11.68 | $46.60 | 1,337,500 |
| 2022-03-15 | $11.69 | $46.64 | 724,600 |
| 2022-03-14 | $11.57 | $46.16 | 609,600 |
| 2022-03-11 | $11.38 | $45.40 | 847,900 |
| 2022-03-10 | $11.59 | $46.24 | 616,400 |
| 2022-03-09 | $11.59 | $46.24 | 1,634,900 |
| 2022-03-08 | $11.26 | $44.92 | 1,621,000 |
| 2022-03-07 | $11.02 | $43.97 | 1,646,000 |
| 2022-03-04 | $11.36 | $45.32 | 1,085,200 |
| 2022-03-03 | $11.82 | $47.16 | 1,029,300 |
| 2022-03-02 | $12.01 | $47.92 | 1,075,600 |
| 2022-03-01 | $11.92 | $47.56 | 1,064,500 |
| 2022-02-28 | $12.08 | $48.20 | 892,700 |
| 2022-02-25 | $12.30 | $49.07 | 1,047,600 |
| 2022-02-24 | $12.05 | $48.08 | 1,746,100 |
| 2022-02-23 | $12.38 | $49.39 | 816,900 |
| 2022-02-22 | $12.39 | $49.43 | 727,000 |
| 2022-02-18 | $12.46 | $49.71 | 525,400 |
| 2022-02-17 | $12.38 | $49.39 | 570,400 |
| 2022-02-16 | $12.34 | $49.23 | 1,099,700 |
| 2022-02-15 | $12.32 | $49.15 | 452,300 |
| 2022-02-14 | $12.26 | $48.91 | 781,600 |
| 2022-02-11 | $12.26 | $48.91 | 931,700 |
| 2022-02-10 | $12.38 | $49.39 | 751,300 |
| 2022-02-09 | $12.37 | $49.35 | 694,000 |
| 2022-02-08 | $12.28 | $48.99 | 823,000 |
| 2022-02-07 | $12.03 | $48.00 | 711,800 |
| 2022-02-04 | $12.00 | $47.88 | 826,900 |
| 2022-02-03 | $11.95 | $47.68 | 1,291,000 |
| 2022-02-02 | $11.71 | $46.72 | 812,000 |
| 2022-02-01 | $11.53 | $46.00 | 1,075,300 |
| 2022-01-31 | $11.69 | $46.64 | 1,333,400 |
| 2022-01-28 | $11.71 | $46.72 | 1,886,400 |
| 2022-01-27 | $11.47 | $45.76 | 1,165,400 |
| 2022-01-26 | $11.36 | $45.32 | 803,400 |
| 2022-01-25 | $11.48 | $45.80 | 2,063,200 |
| 2022-01-24 | $11.36 | $45.32 | 1,592,600 |
| 2022-01-21 | $11.16 | $44.53 | 949,600 |
| 2022-01-20 | $11.16 | $44.53 | 671,700 |
| 2022-01-19 | $11.33 | $45.20 | 916,300 |
| 2022-01-18 | $11.30 | $45.08 | 1,115,200 |
| 2022-01-14 | $11.41 | $45.52 | 922,600 |
| 2022-01-13 | $11.31 | $45.12 | 812,100 |
| 2022-01-12 | $11.18 | $44.61 | 481,800 |
| 2022-01-11 | $11.07 | $44.17 | 677,900 |
| 2022-01-10 | $10.93 | $43.61 | 1,076,700 |
| 2022-01-07 | $10.74 | $42.85 | 692,500 |
| 2022-01-06 | $10.66 | $42.53 | 907,500 |
| 2022-01-05 | $10.60 | $42.29 | 709,300 |
| 2022-01-04 | $10.69 | $42.65 | 799,400 |
| 2022-01-03 | $10.68 | $42.61 | 934,400 |