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
- 1973-02-21 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 | $10.06 | $35.09 | 64,100 | — | — |
| 2022-12-29 | $10.02 | $34.95 | 51,500 | — | — |
| 2022-12-28 | $9.66 | $33.70 | 31,800 | — | — |
| 2022-12-27 | $9.83 | $34.29 | 51,600 | — | — |
| 2022-12-23 | $9.39 | $32.76 | 77,300 | — | — |
| 2022-12-22 | $9.03 | $31.50 | 99,800 | — | — |
| 2022-12-21 | $8.97 | $31.29 | 86,900 | — | — |
| 2022-12-20 | $9.03 | $31.50 | 71,400 | — | — |
| 2022-12-19 | $9.00 | $31.40 | 48,100 | — | — |
| 2022-12-16 | $9.34 | $32.58 | 66,400 | — | — |
| 2022-12-15 | $9.52 | $33.21 | 51,500 | — | — |
| 2022-12-14 | $9.71 | $33.87 | 59,200 | — | — |
| 2022-12-13 | $9.49 | $33.11 | 197,300 | — | — |
| 2022-12-12 | $9.22 | $32.16 | 38,900 | — | — |
| 2022-12-09 | $9.67 | $33.73 | 21,300 | — | — |
| 2022-12-08 | $9.72 | $33.91 | 41,600 | — | — |
| 2022-12-07 | $9.87 | $34.43 | 38,400 | — | — |
| 2022-12-06 | $10.17 | $35.48 | 98,000 | — | — |
| 2022-12-05 | $9.98 | $34.82 | 170,000 | — | — |
| 2022-12-02 | $9.95 | $34.71 | 140,000 | — | — |
| 2022-12-01 | $9.94 | $34.68 | 35,200 | — | — |
| 2022-11-30 | $10.00 | $34.88 | 65,000 | — | — |
| 2022-11-29 | $9.91 | $34.57 | 68,100 | — | — |
| 2022-11-28 | $10.14 | $35.37 | 24,200 | — | — |
| 2022-11-25 | $10.76 | $37.54 | 15,200 | — | — |
| 2022-11-23 | $10.42 | $36.35 | 35,900 | — | — |
| 2022-11-22 | $10.49 | $36.59 | 45,200 | — | — |
| 2022-11-21 | $9.96 | $34.75 | 97,200 | — | — |
| 2022-11-18 | $10.06 | $35.09 | 20,300 | — | — |
| 2022-11-17 | $10.01 | $34.92 | 33,800 | — | — |
| 2022-11-16 | $9.95 | $34.22 | 26,200 | — | — |
| 2022-11-15 | $10.22 | $35.15 | 33,200 | — | — |
| 2022-11-14 | $10.50 | $36.11 | 31,400 | — | — |
| 2022-11-11 | $11.02 | $37.90 | 25,500 | — | — |
| 2022-11-10 | $11.11 | $38.21 | 48,200 | — | — |
| 2022-11-09 | $10.56 | $36.32 | 26,000 | — | — |
| 2022-11-08 | $10.70 | $36.80 | 40,900 | — | — |
| 2022-11-07 | $10.68 | $36.73 | 76,000 | — | — |
| 2022-11-04 | $10.50 | $36.11 | 17,600 | — | — |
| 2022-11-03 | $10.15 | $34.91 | 15,800 | — | — |
| 2022-11-02 | $10.17 | $34.98 | 35,800 | — | — |
| 2022-11-01 | $10.27 | $35.32 | 12,300 | — | — |
| 2022-10-31 | $9.92 | $34.12 | 47,600 | — | — |
| 2022-10-28 | $10.19 | $35.05 | 56,900 | — | — |
| 2022-10-27 | $9.23 | $31.75 | 62,000 | — | — |
| 2022-10-26 | $9.01 | $30.99 | 97,300 | — | — |
| 2022-10-25 | $9.03 | $31.06 | 29,500 | — | — |
| 2022-10-24 | $8.82 | $30.34 | 44,100 | — | — |
| 2022-10-21 | $8.88 | $30.54 | 42,000 | — | — |
| 2022-10-20 | $8.69 | $29.89 | 42,700 | — | — |
| 2022-10-19 | $8.80 | $30.27 | 37,900 | — | — |
| 2022-10-18 | $8.86 | $30.47 | 58,600 | — | — |
| 2022-10-17 | $8.68 | $29.85 | 29,900 | — | — |
| 2022-10-14 | $8.72 | $29.99 | 15,500 | — | — |
| 2022-10-13 | $8.93 | $30.71 | 18,200 | — | — |
| 2022-10-12 | $8.89 | $30.58 | 24,900 | — | — |
| 2022-10-11 | $9.16 | $31.50 | 32,300 | — | — |
| 2022-10-10 | $8.98 | $30.89 | 25,300 | — | — |
| 2022-10-07 | $8.71 | $29.96 | 62,200 | — | — |
| 2022-10-06 | $8.83 | $30.37 | 55,200 | — | — |
| 2022-10-05 | $8.88 | $30.54 | 53,500 | — | — |
| 2022-10-04 | $8.96 | $30.82 | 53,400 | — | — |
| 2022-10-03 | $8.75 | $30.09 | 30,300 | — | — |
| 2022-09-30 | $8.88 | $30.54 | 61,900 | — | — |
| 2022-09-29 | $9.11 | $31.33 | 37,000 | — | — |
| 2022-09-28 | $9.50 | $32.67 | 29,700 | — | — |
| 2022-09-27 | $8.89 | $30.58 | 67,500 | — | — |
| 2022-09-26 | $9.28 | $31.92 | 57,100 | — | — |
| 2022-09-23 | $9.65 | $33.19 | 28,200 | — | — |
| 2022-09-22 | $9.76 | $33.57 | 31,400 | — | — |
| 2022-09-21 | $9.82 | $33.77 | 44,600 | — | — |
| 2022-09-20 | $10.04 | $34.53 | 47,700 | — | — |
| 2022-09-19 | $9.92 | $34.12 | 112,400 | — | — |
| 2022-09-16 | $9.63 | $33.12 | 100,000 | — | — |
| 2022-09-15 | $10.23 | $35.19 | 32,000 | — | — |
| 2022-09-14 | $10.90 | $37.49 | 40,600 | — | — |
| 2022-09-13 | $10.98 | $37.76 | 32,100 | — | — |
| 2022-09-12 | $11.33 | $38.97 | 40,700 | — | — |
| 2022-09-09 | $11.15 | $38.35 | 30,200 | — | — |
| 2022-09-08 | $11.15 | $38.35 | 14,700 | — | — |
| 2022-09-07 | $11.21 | $38.56 | 120,600 | — | — |
| 2022-09-06 | $11.24 | $38.66 | 12,600 | — | — |
| 2022-09-02 | $11.40 | $39.21 | 24,200 | — | — |
| 2022-09-01 | $11.36 | $39.07 | 45,500 | — | — |
| 2022-08-31 | $11.11 | $38.21 | 34,400 | — | — |
| 2022-08-30 | $11.09 | $38.14 | 52,200 | — | — |
| 2022-08-29 | $11.39 | $39.17 | 146,100 | — | — |
| 2022-08-26 | $11.62 | $39.97 | 88,900 | — | — |
| 2022-08-25 | $12.91 | $44.40 | 42,200 | — | — |
| 2022-08-24 | $13.41 | $46.12 | 30,300 | — | — |
| 2022-08-23 | $13.56 | $46.64 | 23,300 | — | — |
| 2022-08-22 | $13.78 | $47.39 | 23,900 | — | — |
| 2022-08-19 | $14.38 | $49.46 | 20,400 | — | — |
| 2022-08-18 | $14.77 | $50.80 | 18,900 | — | — |
| 2022-08-17 | $15.19 | $51.76 | 11,500 | — | — |
| 2022-08-16 | $14.50 | $49.41 | 16,900 | — | — |
| 2022-08-15 | $14.10 | $48.05 | 20,200 | — | — |
| 2022-08-12 | $14.21 | $48.42 | 26,600 | — | — |
| 2022-08-11 | $14.31 | $48.76 | 57,100 | — | — |
| 2022-08-10 | $13.96 | $47.57 | 39,300 | — | — |
| 2022-08-09 | $13.93 | $47.47 | 169,500 | — | — |
| 2022-08-08 | $18.68 | $63.66 | 15,800 | — | — |
| 2022-08-05 | $18.52 | $63.11 | 7,300 | — | — |
| 2022-08-04 | $18.50 | $63.04 | 7,500 | — | — |
| 2022-08-03 | $18.46 | $62.91 | 12,300 | — | — |
| 2022-08-02 | $18.37 | $62.60 | 7,700 | — | — |
| 2022-08-01 | $18.95 | $64.58 | 9,400 | — | — |
| 2022-07-29 | $18.46 | $62.91 | 15,700 | — | — |
| 2022-07-28 | $18.59 | $63.35 | 6,900 | — | — |
| 2022-07-27 | $18.69 | $63.69 | 15,000 | — | — |
| 2022-07-26 | $17.94 | $61.13 | 8,500 | — | — |
| 2022-07-25 | $18.60 | $63.38 | 13,300 | — | — |
| 2022-07-22 | $18.72 | $63.79 | 9,800 | — | — |
| 2022-07-21 | $18.98 | $64.68 | 10,700 | — | — |
| 2022-07-20 | $18.99 | $64.71 | 15,800 | — | — |
| 2022-07-19 | $18.78 | $64.00 | 18,100 | — | — |
| 2022-07-18 | $18.19 | $61.99 | 11,300 | — | — |
| 2022-07-15 | $18.18 | $61.95 | 19,800 | — | — |
| 2022-07-14 | $17.47 | $59.53 | 10,500 | — | — |
| 2022-07-13 | $17.80 | $60.66 | 14,700 | — | — |
| 2022-07-12 | $18.02 | $61.41 | 13,000 | — | — |
| 2022-07-11 | $18.04 | $61.47 | 11,600 | — | — |
| 2022-07-08 | $18.17 | $61.92 | 13,900 | — | — |
| 2022-07-07 | $18.43 | $62.80 | 21,900 | — | — |
| 2022-07-06 | $17.82 | $60.73 | 12,500 | — | — |
| 2022-07-05 | $17.98 | $61.27 | 14,100 | — | — |
| 2022-07-01 | $17.82 | $60.73 | 11,800 | — | — |
| 2022-06-30 | $17.75 | $60.49 | 13,600 | — | — |
| 2022-06-29 | $17.75 | $60.49 | 30,500 | — | — |
| 2022-06-28 | $17.97 | $61.24 | 18,600 | — | — |
| 2022-06-27 | $18.06 | $61.54 | 21,000 | — | — |
| 2022-06-24 | $18.73 | $63.83 | 130,700 | — | — |
| 2022-06-23 | $18.03 | $61.44 | 21,500 | — | — |
| 2022-06-22 | $17.33 | $59.06 | 42,500 | — | — |
| 2022-06-21 | $17.46 | $59.50 | 36,300 | — | — |
| 2022-06-17 | $17.35 | $59.12 | 36,900 | — | — |
| 2022-06-16 | $17.31 | $58.99 | 28,400 | — | — |
| 2022-06-15 | $17.67 | $60.21 | 29,800 | — | — |
| 2022-06-14 | $17.15 | $58.44 | 54,100 | — | — |
| 2022-06-13 | $17.28 | $58.89 | 26,700 | — | — |
| 2022-06-10 | $17.43 | $59.40 | 48,800 | — | — |
| 2022-06-09 | $17.94 | $61.13 | 19,800 | — | — |
| 2022-06-08 | $18.09 | $61.65 | 29,600 | — | — |
| 2022-06-07 | $18.45 | $62.87 | 20,600 | — | — |
| 2022-06-06 | $18.80 | $64.06 | 43,500 | — | — |
| 2022-06-03 | $17.73 | $60.42 | 34,200 | — | — |
| 2022-06-02 | $18.20 | $62.02 | 26,200 | — | — |
| 2022-06-01 | $17.80 | $60.66 | 33,500 | — | — |
| 2022-05-31 | $18.00 | $61.34 | 31,500 | — | — |
| 2022-05-27 | $18.23 | $62.12 | 12,200 | — | — |
| 2022-05-26 | $17.81 | $60.69 | 55,300 | — | — |
| 2022-05-25 | $17.82 | $60.73 | 39,100 | — | — |
| 2022-05-24 | $17.79 | $60.62 | 76,300 | — | — |
| 2022-05-23 | $17.52 | $59.70 | 27,400 | — | — |
| 2022-05-20 | $17.25 | $58.31 | 63,600 | — | — |
| 2022-05-19 | $17.10 | $57.80 | 77,700 | — | — |
| 2022-05-18 | $16.90 | $57.12 | 49,100 | — | — |
| 2022-05-17 | $17.06 | $57.66 | 39,700 | — | — |
| 2022-05-16 | $16.50 | $55.77 | 32,500 | — | — |
| 2022-05-13 | $16.18 | $54.69 | 61,700 | — | — |
| 2022-05-12 | $15.56 | $52.59 | 35,800 | — | — |
| 2022-05-11 | $14.95 | $50.53 | 33,300 | — | — |
| 2022-05-10 | $15.01 | $50.73 | 53,700 | — | — |
| 2022-05-09 | $15.23 | $51.48 | 59,500 | — | — |
| 2022-05-06 | $15.44 | $52.19 | 46,600 | — | — |
| 2022-05-05 | $15.56 | $52.59 | 48,100 | — | — |
| 2022-05-04 | $16.06 | $54.28 | 39,100 | — | — |
| 2022-05-03 | $15.92 | $53.81 | 34,700 | — | — |
| 2022-05-02 | $16.35 | $55.26 | 26,200 | — | — |
| 2022-04-29 | $15.90 | $53.74 | 62,700 | — | — |
| 2022-04-28 | $16.66 | $56.31 | 14,200 | — | — |
| 2022-04-27 | $16.41 | $55.47 | 26,400 | — | — |
| 2022-04-26 | $16.54 | $55.91 | 23,100 | — | — |
| 2022-04-25 | $17.19 | $58.10 | 19,700 | — | — |
| 2022-04-22 | $17.06 | $57.66 | 23,000 | — | — |
| 2022-04-21 | $17.03 | $57.56 | 24,900 | — | — |
| 2022-04-20 | $17.28 | $58.41 | 16,100 | — | — |
| 2022-04-19 | $17.38 | $58.75 | 37,900 | — | — |
| 2022-04-18 | $16.53 | $55.87 | 38,900 | — | — |
| 2022-04-14 | $16.78 | $56.72 | 49,700 | — | — |
| 2022-04-13 | $17.04 | $57.60 | 39,600 | — | — |
| 2022-04-12 | $17.03 | $57.56 | 34,400 | — | — |
| 2022-04-11 | $16.99 | $57.43 | 29,900 | — | — |
| 2022-04-08 | $17.38 | $58.75 | 31,400 | — | — |
| 2022-04-07 | $17.61 | $59.52 | 22,600 | — | — |
| 2022-04-06 | $17.75 | $60.00 | 27,700 | — | — |
| 2022-04-05 | $18.00 | $60.84 | 37,300 | — | — |
| 2022-04-04 | $18.42 | $62.26 | 24,500 | — | — |
| 2022-04-01 | $18.25 | $61.69 | 39,100 | — | — |
| 2022-03-31 | $17.85 | $60.33 | 63,900 | — | — |
| 2022-03-30 | $18.28 | $61.79 | 26,200 | — | — |
| 2022-03-29 | $18.78 | $63.48 | 57,800 | — | — |
| 2022-03-28 | $17.83 | $60.27 | 48,600 | — | — |
| 2022-03-25 | $17.80 | $60.16 | 29,000 | — | — |
| 2022-03-24 | $18.37 | $62.09 | 28,600 | — | — |
| 2022-03-23 | $17.86 | $60.37 | 28,100 | — | — |
| 2022-03-22 | $17.88 | $60.44 | 26,800 | — | — |
| 2022-03-21 | $17.74 | $59.96 | 18,600 | — | — |
| 2022-03-18 | $18.12 | $61.25 | 56,900 | — | — |
| 2022-03-17 | $18.06 | $61.04 | 17,200 | — | — |
| 2022-03-16 | $18.29 | $61.82 | 28,800 | — | — |
| 2022-03-15 | $17.41 | $58.85 | 28,800 | — | — |
| 2022-03-14 | $17.59 | $59.45 | 31,600 | — | — |
| 2022-03-11 | $18.32 | $61.92 | 20,800 | — | — |
| 2022-03-10 | $19.09 | $64.53 | 21,600 | — | — |
| 2022-03-09 | $19.24 | $65.03 | 42,900 | — | — |
| 2022-03-08 | $19.28 | $65.17 | 32,800 | — | — |
| 2022-03-07 | $19.51 | $65.94 | 35,500 | — | — |
| 2022-03-04 | $19.57 | $66.15 | 16,300 | — | — |
| 2022-03-03 | $20.11 | $67.97 | 31,700 | — | — |
| 2022-03-02 | $20.26 | $68.48 | 26,100 | — | — |
| 2022-03-01 | $19.46 | $65.78 | 42,900 | — | — |
| 2022-02-28 | $20.50 | $69.29 | 24,900 | — | — |
| 2022-02-25 | $20.81 | $70.34 | 13,000 | — | — |
| 2022-02-24 | $20.31 | $68.65 | 65,200 | — | — |
| 2022-02-23 | $20.19 | $68.24 | 30,900 | — | — |
| 2022-02-22 | $20.64 | $69.76 | 52,100 | — | — |
| 2022-02-18 | $20.00 | $67.60 | 32,000 | — | — |
| 2022-02-17 | $19.74 | $66.72 | 22,800 | — | — |
| 2022-02-16 | $20.17 | $68.18 | 7,400 | — | — |
| 2022-02-15 | $20.01 | $67.63 | 15,500 | — | — |
| 2022-02-14 | $19.86 | $67.13 | 53,500 | — | — |
| 2022-02-11 | $19.40 | $65.57 | 23,100 | — | — |
| 2022-02-10 | $19.81 | $66.55 | 29,800 | — | — |
| 2022-02-09 | $20.00 | $67.19 | 17,000 | — | — |
| 2022-02-08 | $20.10 | $67.53 | 10,900 | — | — |
| 2022-02-07 | $19.92 | $66.92 | 22,100 | — | — |
| 2022-02-04 | $20.13 | $67.63 | 16,000 | — | — |
| 2022-02-03 | $19.79 | $66.49 | 27,300 | — | — |
| 2022-02-02 | $20.30 | $68.20 | 24,600 | — | — |
| 2022-02-01 | $20.66 | $69.41 | 35,000 | — | — |
| 2022-01-31 | $20.43 | $68.64 | 27,500 | — | — |
| 2022-01-28 | $19.79 | $66.49 | 25,900 | — | — |
| 2022-01-27 | $19.71 | $66.22 | 28,900 | — | — |
| 2022-01-26 | $19.66 | $66.05 | 38,700 | — | — |
| 2022-01-25 | $20.36 | $68.40 | 28,100 | — | — |
| 2022-01-24 | $20.78 | $69.81 | 27,300 | — | — |
| 2022-01-21 | $20.47 | $68.77 | 39,800 | — | — |
| 2022-01-20 | $20.18 | $67.80 | 38,500 | — | — |
| 2022-01-19 | $20.54 | $69.01 | 44,900 | — | — |
| 2022-01-18 | $20.91 | $70.25 | 30,000 | — | — |
| 2022-01-14 | $21.81 | $73.27 | 15,900 | — | — |
| 2022-01-13 | $21.66 | $72.77 | 11,000 | — | — |
| 2022-01-12 | $21.53 | $72.33 | 31,600 | — | — |
| 2022-01-11 | $22.02 | $73.98 | 22,700 | — | — |
| 2022-01-10 | $21.74 | $73.04 | 27,800 | — | — |
| 2022-01-07 | $21.95 | $73.74 | 17,700 | — | — |
| 2022-01-06 | $22.03 | $74.01 | 18,600 | — | — |
| 2022-01-05 | $22.00 | $73.91 | 21,900 | — | — |
| 2022-01-04 | $22.49 | $75.56 | 20,500 | — | — |
| 2022-01-03 | $22.08 | $74.18 | 33,200 | — | — |