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
- 1980-10-24 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 | $11.42 | $186.17 | 437,500 | — | — |
| 2022-12-29 | $11.46 | $186.83 | 445,100 | — | — |
| 2022-12-28 | $11.35 | $183.47 | 981,500 | — | — |
| 2022-12-27 | $12.20 | $197.21 | 596,900 | — | — |
| 2022-12-23 | $11.87 | $191.87 | 561,200 | — | — |
| 2022-12-22 | $11.78 | $190.42 | 476,500 | — | — |
| 2022-12-21 | $11.82 | $191.06 | 375,100 | — | — |
| 2022-12-20 | $11.70 | $189.13 | 610,700 | — | — |
| 2022-12-19 | $11.71 | $189.29 | 738,200 | — | — |
| 2022-12-16 | $11.95 | $193.17 | 551,000 | — | — |
| 2022-12-15 | $12.04 | $194.62 | 690,800 | — | — |
| 2022-12-14 | $11.85 | $191.55 | 618,700 | — | — |
| 2022-12-13 | $11.70 | $189.13 | 567,600 | — | — |
| 2022-12-12 | $11.50 | $185.89 | 867,700 | — | — |
| 2022-12-09 | $11.08 | $179.10 | 499,200 | — | — |
| 2022-12-08 | $11.13 | $179.91 | 362,900 | — | — |
| 2022-12-07 | $10.98 | $177.49 | 371,500 | — | — |
| 2022-12-06 | $10.93 | $176.68 | 949,500 | — | — |
| 2022-12-05 | $11.35 | $183.47 | 992,200 | — | — |
| 2022-12-02 | $11.60 | $187.51 | 530,100 | — | — |
| 2022-12-01 | $11.59 | $187.35 | 603,700 | — | — |
| 2022-11-30 | $11.64 | $188.16 | 504,200 | — | — |
| 2022-11-29 | $11.65 | $188.32 | 509,600 | — | — |
| 2022-11-28 | $11.66 | $185.70 | 816,700 | — | — |
| 2022-11-25 | $11.72 | $186.65 | 263,100 | — | — |
| 2022-11-23 | $11.62 | $185.06 | 758,200 | — | — |
| 2022-11-22 | $11.29 | $179.81 | 1,094,300 | — | — |
| 2022-11-21 | $11.20 | $178.37 | 1,018,600 | — | — |
| 2022-11-18 | $11.08 | $176.46 | 919,000 | — | — |
| 2022-11-17 | $11.32 | $180.28 | 420,900 | — | — |
| 2022-11-16 | $11.08 | $176.46 | 379,900 | — | — |
| 2022-11-15 | $11.22 | $178.69 | 725,300 | — | — |
| 2022-11-14 | $10.93 | $174.07 | 744,800 | — | — |
| 2022-11-11 | $10.87 | $173.12 | 911,800 | — | — |
| 2022-11-10 | $10.98 | $174.87 | 470,400 | — | — |
| 2022-11-09 | $10.63 | $169.29 | 682,000 | — | — |
| 2022-11-08 | $11.03 | $175.66 | 788,800 | — | — |
| 2022-11-07 | $11.00 | $175.19 | 788,800 | — | — |
| 2022-11-04 | $10.69 | $170.25 | 634,400 | — | — |
| 2022-11-03 | $10.52 | $167.54 | 282,900 | — | — |
| 2022-11-02 | $10.46 | $166.59 | 500,600 | — | — |
| 2022-11-01 | $10.64 | $169.45 | 514,500 | — | — |
| 2022-10-31 | $10.64 | $169.45 | 601,900 | — | — |
| 2022-10-28 | $10.46 | $166.59 | 883,000 | — | — |
| 2022-10-27 | $10.52 | $161.98 | 1,006,700 | — | — |
| 2022-10-26 | $10.91 | $167.99 | 854,400 | — | — |
| 2022-10-25 | $10.85 | $167.07 | 976,500 | — | — |
| 2022-10-24 | $10.51 | $161.83 | 799,200 | — | — |
| 2022-10-21 | $10.22 | $157.36 | 1,601,100 | — | — |
| 2022-10-20 | $9.99 | $153.82 | 495,700 | — | — |
| 2022-10-19 | $10.07 | $155.06 | 388,200 | — | — |
| 2022-10-18 | $10.12 | $155.83 | 250,700 | — | — |
| 2022-10-17 | $10.16 | $156.44 | 555,400 | — | — |
| 2022-10-14 | $10.01 | $154.13 | 443,500 | — | — |
| 2022-10-13 | $10.31 | $158.75 | 446,600 | — | — |
| 2022-10-12 | $9.87 | $151.98 | 157,700 | — | — |
| 2022-10-11 | $9.82 | $151.21 | 388,800 | — | — |
| 2022-10-10 | $9.91 | $152.59 | 401,500 | — | — |
| 2022-10-07 | $10.05 | $154.75 | 436,400 | — | — |
| 2022-10-06 | $10.37 | $159.67 | 534,900 | — | — |
| 2022-10-05 | $10.36 | $159.52 | 582,700 | — | — |
| 2022-10-04 | $10.13 | $155.98 | 787,100 | — | — |
| 2022-10-03 | $9.76 | $150.28 | 571,600 | — | — |
| 2022-09-30 | $9.40 | $144.74 | 344,000 | — | — |
| 2022-09-29 | $9.54 | $146.89 | 630,700 | — | — |
| 2022-09-28 | $9.85 | $149.76 | 991,900 | — | — |
| 2022-09-27 | $9.29 | $141.24 | 1,293,200 | — | — |
| 2022-09-26 | $9.56 | $145.35 | 726,000 | — | — |
| 2022-09-23 | $9.84 | $149.61 | 1,129,800 | — | — |
| 2022-09-22 | $10.61 | $161.31 | 595,900 | — | — |
| 2022-09-21 | $11.01 | $167.39 | 411,300 | — | — |
| 2022-09-20 | $11.17 | $169.83 | 542,900 | — | — |
| 2022-09-19 | $11.33 | $172.26 | 749,400 | — | — |
| 2022-09-16 | $11.32 | $172.11 | 751,600 | — | — |
| 2022-09-15 | $11.99 | $182.29 | 661,100 | — | — |
| 2022-09-14 | $12.16 | $184.88 | 929,700 | — | — |
| 2022-09-13 | $11.56 | $175.76 | 349,100 | — | — |
| 2022-09-12 | $11.65 | $177.13 | 444,600 | — | — |
| 2022-09-09 | $11.58 | $176.06 | 602,200 | — | — |
| 2022-09-08 | $11.03 | $167.70 | 698,600 | — | — |
| 2022-09-07 | $10.81 | $164.35 | 1,178,700 | — | — |
| 2022-09-06 | $11.65 | $177.13 | 747,000 | — | — |
| 2022-09-02 | $11.81 | $179.56 | 695,700 | — | — |
| 2022-09-01 | $11.67 | $177.43 | 1,396,800 | — | — |
| 2022-08-31 | $12.43 | $188.98 | 1,168,700 | — | — |
| 2022-08-30 | $13.07 | $198.72 | 957,400 | — | — |
| 2022-08-29 | $13.81 | $207.18 | 929,700 | — | — |
| 2022-08-26 | $13.96 | $209.43 | 779,600 | — | — |
| 2022-08-25 | $14.14 | $212.13 | 828,500 | — | — |
| 2022-08-24 | $13.99 | $209.88 | 878,200 | — | — |
| 2022-08-23 | $14.30 | $214.53 | 839,200 | — | — |
| 2022-08-22 | $14.62 | $219.34 | 1,511,800 | — | — |
| 2022-08-19 | $14.29 | $214.38 | 1,844,600 | — | — |
| 2022-08-18 | $15.15 | $227.29 | 923,600 | — | — |
| 2022-08-17 | $14.44 | $216.64 | 644,700 | — | — |
| 2022-08-16 | $13.95 | $209.28 | 701,200 | — | — |
| 2022-08-15 | $13.78 | $206.73 | 603,100 | — | — |
| 2022-08-12 | $14.10 | $211.53 | 737,400 | — | — |
| 2022-08-11 | $13.41 | $201.18 | 701,600 | — | — |
| 2022-08-10 | $13.22 | $198.33 | 727,500 | — | — |
| 2022-08-09 | $13.02 | $195.33 | 701,500 | — | — |
| 2022-08-08 | $12.71 | $190.68 | 739,100 | — | — |
| 2022-08-05 | $12.23 | $183.48 | 261,700 | — | — |
| 2022-08-04 | $12.02 | $180.33 | 569,800 | — | — |
| 2022-08-03 | $12.28 | $184.23 | 679,800 | — | — |
| 2022-08-02 | $12.08 | $181.23 | 319,200 | — | — |
| 2022-08-01 | $12.50 | $187.53 | 592,600 | — | — |
| 2022-07-29 | $12.60 | $189.03 | 539,300 | — | — |
| 2022-07-28 | $12.42 | $186.33 | 563,300 | — | — |
| 2022-07-27 | $12.48 | $185.06 | 845,900 | — | — |
| 2022-07-26 | $12.31 | $182.53 | 734,200 | — | — |
| 2022-07-25 | $12.43 | $184.31 | 798,200 | — | — |
| 2022-07-22 | $11.66 | $172.90 | 869,600 | — | — |
| 2022-07-21 | $11.21 | $166.22 | 792,800 | — | — |
| 2022-07-20 | $11.27 | $167.11 | 1,182,500 | — | — |
| 2022-07-19 | $11.00 | $163.11 | 1,704,800 | — | — |
| 2022-07-18 | $11.08 | $164.30 | 861,900 | — | — |
| 2022-07-15 | $10.70 | $158.66 | 758,300 | — | — |
| 2022-07-14 | $10.17 | $150.80 | 603,500 | — | — |
| 2022-07-13 | $10.15 | $150.51 | 653,700 | — | — |
| 2022-07-12 | $9.70 | $143.83 | 466,100 | — | — |
| 2022-07-11 | $10.00 | $148.28 | 617,000 | — | — |
| 2022-07-08 | $9.65 | $143.09 | 711,700 | — | — |
| 2022-07-07 | $9.75 | $144.57 | 855,300 | — | — |
| 2022-07-06 | $8.57 | $127.08 | 865,000 | — | — |
| 2022-07-05 | $8.60 | $127.52 | 705,000 | — | — |
| 2022-07-01 | $8.98 | $133.16 | 547,100 | — | — |
| 2022-06-30 | $8.68 | $128.71 | 1,152,800 | — | — |
| 2022-06-29 | $9.43 | $139.83 | 769,200 | — | — |
| 2022-06-28 | $9.88 | $144.84 | 833,800 | — | — |
| 2022-06-27 | $9.79 | $143.52 | 948,500 | — | — |
| 2022-06-24 | $9.09 | $133.26 | 656,400 | — | — |
| 2022-06-23 | $8.84 | $129.59 | 1,900,200 | — | — |
| 2022-06-22 | $9.92 | $145.43 | 934,300 | — | — |
| 2022-06-21 | $9.97 | $146.16 | 975,200 | — | — |
| 2022-06-17 | $9.48 | $138.98 | 1,606,800 | — | — |
| 2022-06-16 | $9.25 | $135.61 | 1,556,400 | — | — |
| 2022-06-15 | $10.25 | $150.27 | 1,548,400 | — | — |
| 2022-06-14 | $9.87 | $144.69 | 3,943,100 | — | — |
| 2022-06-13 | $11.82 | $173.28 | 1,879,500 | — | — |
| 2022-06-10 | $13.45 | $197.18 | 1,251,300 | — | — |
| 2022-06-09 | $13.56 | $198.79 | 3,041,500 | — | — |
| 2022-06-08 | $14.37 | $210.66 | 1,767,700 | — | — |
| 2022-06-07 | $14.22 | $208.47 | 1,370,600 | — | — |
| 2022-06-06 | $13.70 | $200.84 | 676,300 | — | — |
| 2022-06-03 | $13.43 | $196.88 | 762,800 | — | — |
| 2022-06-02 | $13.23 | $193.95 | 545,900 | — | — |
| 2022-06-01 | $13.27 | $194.54 | 1,104,800 | — | — |
| 2022-05-31 | $12.89 | $188.97 | 1,165,100 | — | — |
| 2022-05-27 | $12.90 | $189.11 | 801,500 | — | — |
| 2022-05-26 | $12.87 | $187.33 | 1,157,200 | — | — |
| 2022-05-25 | $12.99 | $189.07 | 1,146,000 | — | — |
| 2022-05-24 | $12.94 | $188.34 | 907,000 | — | — |
| 2022-05-23 | $12.39 | $180.34 | 1,151,200 | — | — |
| 2022-05-20 | $12.04 | $175.25 | 1,062,200 | — | — |
| 2022-05-19 | $11.65 | $169.57 | 692,900 | — | — |
| 2022-05-18 | $11.66 | $169.71 | 565,700 | — | — |
| 2022-05-17 | $11.78 | $171.46 | 831,300 | — | — |
| 2022-05-16 | $11.27 | $164.04 | 888,600 | — | — |
| 2022-05-13 | $10.69 | $155.60 | 719,300 | — | — |
| 2022-05-12 | $10.08 | $146.72 | 599,300 | — | — |
| 2022-05-11 | $10.18 | $148.17 | 578,000 | — | — |
| 2022-05-10 | $9.94 | $144.68 | 681,500 | — | — |
| 2022-05-09 | $9.88 | $143.81 | 1,311,100 | — | — |
| 2022-05-06 | $11.34 | $165.06 | 766,900 | — | — |
| 2022-05-05 | $10.97 | $159.67 | 901,600 | — | — |
| 2022-05-04 | $11.44 | $166.51 | 956,900 | — | — |
| 2022-05-03 | $10.83 | $157.63 | 906,100 | — | — |
| 2022-05-02 | $10.24 | $149.05 | 1,066,400 | — | — |
| 2022-04-29 | $10.62 | $154.58 | 305,700 | — | — |
| 2022-04-28 | $10.53 | $153.27 | 888,600 | — | — |
| 2022-04-27 | $11.19 | $161.67 | 1,045,300 | — | — |
| 2022-04-26 | $9.89 | $142.88 | 679,300 | — | — |
| 2022-04-25 | $9.64 | $139.27 | 1,366,600 | — | — |
| 2022-04-22 | $9.94 | $143.61 | 720,000 | — | — |
| 2022-04-21 | $10.22 | $147.65 | 720,200 | — | — |
| 2022-04-20 | $10.74 | $155.16 | 571,700 | — | — |
| 2022-04-19 | $10.29 | $148.66 | 1,376,300 | — | — |
| 2022-04-18 | $11.36 | $164.12 | 2,079,400 | — | — |
| 2022-04-14 | $10.82 | $156.32 | 978,600 | — | — |
| 2022-04-13 | $10.05 | $145.20 | 902,200 | — | — |
| 2022-04-12 | $9.45 | $136.53 | 767,900 | — | — |
| 2022-04-11 | $9.00 | $130.03 | 487,900 | — | — |
| 2022-04-08 | $9.00 | $130.03 | 662,400 | — | — |
| 2022-04-07 | $8.91 | $128.73 | 679,100 | — | — |
| 2022-04-06 | $8.70 | $125.69 | 586,800 | — | — |
| 2022-04-05 | $8.91 | $128.73 | 756,100 | — | — |
| 2022-04-04 | $8.98 | $129.74 | 473,300 | — | — |
| 2022-04-01 | $9.00 | $130.03 | 688,900 | — | — |
| 2022-03-31 | $8.77 | $126.70 | 750,800 | — | — |
| 2022-03-30 | $8.85 | $127.86 | 930,300 | — | — |
| 2022-03-29 | $8.48 | $120.79 | 1,225,900 | — | — |
| 2022-03-28 | $8.33 | $118.66 | 924,700 | — | — |
| 2022-03-25 | $8.47 | $120.65 | 1,299,500 | — | — |
| 2022-03-24 | $8.01 | $114.10 | 1,177,000 | — | — |
| 2022-03-23 | $7.61 | $108.40 | 1,403,000 | — | — |
| 2022-03-22 | $7.08 | $100.85 | 779,000 | — | — |
| 2022-03-21 | $6.70 | $95.44 | 1,596,200 | — | — |
| 2022-03-18 | $6.51 | $92.73 | 530,900 | — | — |
| 2022-03-17 | $6.55 | $93.30 | 889,400 | — | — |
| 2022-03-16 | $6.51 | $92.73 | 564,100 | — | — |
| 2022-03-15 | $6.34 | $90.31 | 753,400 | — | — |
| 2022-03-14 | $6.65 | $94.73 | 885,600 | — | — |
| 2022-03-11 | $6.99 | $99.57 | 615,200 | — | — |
| 2022-03-10 | $7.31 | $104.13 | 487,200 | — | — |
| 2022-03-09 | $7.03 | $100.14 | 597,000 | — | — |
| 2022-03-08 | $7.10 | $101.14 | 1,428,500 | — | — |
| 2022-03-07 | $7.53 | $107.26 | 2,648,700 | — | — |
| 2022-03-04 | $7.51 | $106.98 | 1,064,900 | — | — |
| 2022-03-03 | $7.50 | $106.83 | 847,100 | — | — |
| 2022-03-02 | $7.36 | $104.84 | 992,500 | — | — |
| 2022-03-01 | $7.33 | $104.41 | 694,400 | — | — |
| 2022-02-28 | $6.97 | $99.28 | 512,100 | — | — |
| 2022-02-25 | $7.00 | $99.71 | 378,200 | — | — |
| 2022-02-24 | $7.02 | $98.77 | 638,800 | — | — |
| 2022-02-23 | $6.95 | $97.79 | 466,300 | — | — |
| 2022-02-22 | $6.75 | $94.97 | 399,000 | — | — |
| 2022-02-18 | $6.66 | $93.71 | 338,000 | — | — |
| 2022-02-17 | $6.63 | $93.28 | 604,400 | — | — |
| 2022-02-16 | $6.90 | $97.08 | 516,300 | — | — |
| 2022-02-15 | $6.78 | $95.39 | 366,700 | — | — |
| 2022-02-14 | $6.66 | $93.71 | 384,800 | — | — |
| 2022-02-11 | $6.70 | $94.27 | 469,700 | — | — |
| 2022-02-10 | $6.35 | $89.34 | 291,100 | — | — |
| 2022-02-09 | $6.25 | $87.94 | 321,700 | — | — |
| 2022-02-08 | $6.30 | $88.64 | 411,200 | — | — |
| 2022-02-07 | $6.34 | $89.20 | 672,300 | — | — |
| 2022-02-04 | $6.76 | $95.11 | 437,600 | — | — |
| 2022-02-03 | $6.92 | $97.36 | 524,300 | — | — |
| 2022-02-02 | $7.17 | $100.88 | 633,900 | — | — |
| 2022-02-01 | $6.74 | $94.83 | 657,900 | — | — |
| 2022-01-31 | $6.83 | $96.10 | 347,400 | — | — |
| 2022-01-28 | $6.70 | $94.27 | 498,600 | — | — |
| 2022-01-27 | $6.80 | $94.23 | 902,600 | — | — |
| 2022-01-26 | $6.53 | $90.49 | 668,000 | — | — |
| 2022-01-25 | $6.60 | $91.46 | 503,400 | — | — |
| 2022-01-24 | $6.32 | $87.58 | 1,117,300 | — | — |
| 2022-01-21 | $6.59 | $91.32 | 754,300 | — | — |
| 2022-01-20 | $6.73 | $93.26 | 537,000 | — | — |
| 2022-01-19 | $7.00 | $97.00 | 509,500 | — | — |
| 2022-01-18 | $7.24 | $100.32 | 428,900 | — | — |
| 2022-01-14 | $7.27 | $100.74 | 430,900 | — | — |
| 2022-01-13 | $7.29 | $101.02 | 863,300 | — | — |
| 2022-01-12 | $7.44 | $103.10 | 666,900 | — | — |
| 2022-01-11 | $7.06 | $97.83 | 931,100 | — | — |
| 2022-01-10 | $6.76 | $93.67 | 1,345,500 | — | — |
| 2022-01-07 | $6.86 | $95.06 | 666,400 | — | — |
| 2022-01-06 | $6.65 | $92.15 | 430,900 | — | — |
| 2022-01-05 | $6.26 | $86.74 | 347,700 | — | — |
| 2022-01-04 | $6.28 | $87.02 | 253,900 | — | — |
| 2022-01-03 | $6.22 | $86.19 | 413,600 | — | — |