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
- 1985-02-20 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 | $16.10 | $127.02 | 263,500 | — | — |
| 2022-12-29 | $16.28 | $128.44 | 280,500 | — | — |
| 2022-12-28 | $15.86 | $125.13 | 285,800 | — | — |
| 2022-12-27 | $16.20 | $127.81 | 225,400 | — | — |
| 2022-12-23 | $16.22 | $127.97 | 198,500 | — | — |
| 2022-12-22 | $16.13 | $127.26 | 321,500 | — | — |
| 2022-12-21 | $16.08 | $126.87 | 230,400 | — | — |
| 2022-12-20 | $16.14 | $127.34 | 724,900 | — | — |
| 2022-12-19 | $16.10 | $127.02 | 248,800 | — | — |
| 2022-12-16 | $16.50 | $130.18 | 685,500 | — | — |
| 2022-12-15 | $16.75 | $132.15 | 250,800 | — | — |
| 2022-12-14 | $17.13 | $135.15 | 218,700 | — | — |
| 2022-12-13 | $17.27 | $136.25 | 269,800 | — | — |
| 2022-12-12 | $17.01 | $134.20 | 285,200 | — | — |
| 2022-12-09 | $16.98 | $133.97 | 167,700 | — | — |
| 2022-12-08 | $17.00 | $134.12 | 189,000 | — | — |
| 2022-12-07 | $16.99 | $134.05 | 356,700 | — | — |
| 2022-12-06 | $17.00 | $134.12 | 287,300 | — | — |
| 2022-12-05 | $17.19 | $135.62 | 220,000 | — | — |
| 2022-12-02 | $17.55 | $138.46 | 217,300 | — | — |
| 2022-12-01 | $17.41 | $137.36 | 384,700 | — | — |
| 2022-11-30 | $17.61 | $138.94 | 593,700 | — | — |
| 2022-11-29 | $17.54 | $138.39 | 295,300 | — | — |
| 2022-11-28 | $17.42 | $137.44 | 280,600 | — | — |
| 2022-11-25 | $17.70 | $139.65 | 133,200 | — | — |
| 2022-11-23 | $17.62 | $139.02 | 229,700 | — | — |
| 2022-11-22 | $17.68 | $139.49 | 292,400 | — | — |
| 2022-11-21 | $17.60 | $138.86 | 293,900 | — | — |
| 2022-11-18 | $17.42 | $137.44 | 227,900 | — | — |
| 2022-11-17 | $17.00 | $134.12 | 267,300 | — | — |
| 2022-11-16 | $17.07 | $134.68 | 447,300 | — | — |
| 2022-11-15 | $17.28 | $136.33 | 242,700 | — | — |
| 2022-11-14 | $17.39 | $137.20 | 334,100 | — | — |
| 2022-11-11 | $18.05 | $140.83 | 200,500 | — | — |
| 2022-11-10 | $18.29 | $142.70 | 306,700 | — | — |
| 2022-11-09 | $16.80 | $131.08 | 462,300 | — | — |
| 2022-11-08 | $17.23 | $134.43 | 204,200 | — | — |
| 2022-11-07 | $17.34 | $135.29 | 304,200 | — | — |
| 2022-11-04 | $17.18 | $134.04 | 271,500 | — | — |
| 2022-11-03 | $17.09 | $133.34 | 126,600 | — | — |
| 2022-11-02 | $17.12 | $133.57 | 200,800 | — | — |
| 2022-11-01 | $17.51 | $136.62 | 138,200 | — | — |
| 2022-10-31 | $17.54 | $136.85 | 179,600 | — | — |
| 2022-10-28 | $17.57 | $137.09 | 185,000 | — | — |
| 2022-10-27 | $17.01 | $132.72 | 194,300 | — | — |
| 2022-10-26 | $17.00 | $132.64 | 282,800 | — | — |
| 2022-10-25 | $16.97 | $132.40 | 322,400 | — | — |
| 2022-10-24 | $16.63 | $129.75 | 309,500 | — | — |
| 2022-10-21 | $16.34 | $127.49 | 239,400 | — | — |
| 2022-10-20 | $16.10 | $125.62 | 224,700 | — | — |
| 2022-10-19 | $16.26 | $126.86 | 259,100 | — | — |
| 2022-10-18 | $16.58 | $129.36 | 216,500 | — | — |
| 2022-10-17 | $16.62 | $129.67 | 253,000 | — | — |
| 2022-10-14 | $15.96 | $124.52 | 362,400 | — | — |
| 2022-10-13 | $16.11 | $125.69 | 495,300 | — | — |
| 2022-10-12 | $15.85 | $123.67 | 261,200 | — | — |
| 2022-10-11 | $16.01 | $124.91 | 213,400 | — | — |
| 2022-10-10 | $15.59 | $121.64 | 238,200 | — | — |
| 2022-10-07 | $15.20 | $118.59 | 268,700 | — | — |
| 2022-10-06 | $15.80 | $123.28 | 160,600 | — | — |
| 2022-10-05 | $16.31 | $127.26 | 169,400 | — | — |
| 2022-10-04 | $16.62 | $129.67 | 284,100 | — | — |
| 2022-10-03 | $16.18 | $126.24 | 345,400 | — | — |
| 2022-09-30 | $16.15 | $126.01 | 226,800 | — | — |
| 2022-09-29 | $16.10 | $125.62 | 192,900 | — | — |
| 2022-09-28 | $16.76 | $130.77 | 251,400 | — | — |
| 2022-09-27 | $15.90 | $124.06 | 358,300 | — | — |
| 2022-09-26 | $16.07 | $125.38 | 365,300 | — | — |
| 2022-09-23 | $17.26 | $134.67 | 179,600 | — | — |
| 2022-09-22 | $17.35 | $135.37 | 253,600 | — | — |
| 2022-09-21 | $17.44 | $136.07 | 244,700 | — | — |
| 2022-09-20 | $17.49 | $136.46 | 294,800 | — | — |
| 2022-09-19 | $18.39 | $143.48 | 213,500 | — | — |
| 2022-09-16 | $18.16 | $141.69 | 401,500 | — | — |
| 2022-09-15 | $18.13 | $141.46 | 191,500 | — | — |
| 2022-09-14 | $18.14 | $141.53 | 131,000 | — | — |
| 2022-09-13 | $18.26 | $142.47 | 232,600 | — | — |
| 2022-09-12 | $18.83 | $146.92 | 145,700 | — | — |
| 2022-09-09 | $18.52 | $144.50 | 118,400 | — | — |
| 2022-09-08 | $18.11 | $141.30 | 97,200 | — | — |
| 2022-09-07 | $18.16 | $141.69 | 168,800 | — | — |
| 2022-09-06 | $17.76 | $138.57 | 163,700 | — | — |
| 2022-09-02 | $17.71 | $138.18 | 197,000 | — | — |
| 2022-09-01 | $17.86 | $139.35 | 321,300 | — | — |
| 2022-08-31 | $18.04 | $140.75 | 393,500 | — | — |
| 2022-08-30 | $18.31 | $142.86 | 347,600 | — | — |
| 2022-08-29 | $18.43 | $143.80 | 180,000 | — | — |
| 2022-08-26 | $18.57 | $144.89 | 264,900 | — | — |
| 2022-08-25 | $18.82 | $146.84 | 136,800 | — | — |
| 2022-08-24 | $18.37 | $143.33 | 174,500 | — | — |
| 2022-08-23 | $18.37 | $143.33 | 223,100 | — | — |
| 2022-08-22 | $18.46 | $144.03 | 182,300 | — | — |
| 2022-08-19 | $18.95 | $147.85 | 156,400 | — | — |
| 2022-08-18 | $19.36 | $151.05 | 237,500 | — | — |
| 2022-08-17 | $19.49 | $152.07 | 290,300 | — | — |
| 2022-08-16 | $19.65 | $153.31 | 311,500 | — | — |
| 2022-08-15 | $19.66 | $153.39 | 269,800 | — | — |
| 2022-08-12 | $19.64 | $153.24 | 304,200 | — | — |
| 2022-08-11 | $19.53 | $150.82 | 268,800 | — | — |
| 2022-08-10 | $19.49 | $150.51 | 474,800 | — | — |
| 2022-08-09 | $19.52 | $150.74 | 360,100 | — | — |
| 2022-08-08 | $20.13 | $155.45 | 306,300 | — | — |
| 2022-08-05 | $20.31 | $156.84 | 233,000 | — | — |
| 2022-08-04 | $20.35 | $157.15 | 569,400 | — | — |
| 2022-08-03 | $20.82 | $160.78 | 163,100 | — | — |
| 2022-08-02 | $20.76 | $160.32 | 116,700 | — | — |
| 2022-08-01 | $20.98 | $162.02 | 169,200 | — | — |
| 2022-07-29 | $21.31 | $164.56 | 138,800 | — | — |
| 2022-07-28 | $21.23 | $163.95 | 173,000 | — | — |
| 2022-07-27 | $20.37 | $157.30 | 186,000 | — | — |
| 2022-07-26 | $20.24 | $156.30 | 191,100 | — | — |
| 2022-07-25 | $19.85 | $153.29 | 184,300 | — | — |
| 2022-07-22 | $19.74 | $152.44 | 265,900 | — | — |
| 2022-07-21 | $19.80 | $152.90 | 164,500 | — | — |
| 2022-07-20 | $19.74 | $152.44 | 269,900 | — | — |
| 2022-07-19 | $19.61 | $151.44 | 209,400 | — | — |
| 2022-07-18 | $19.30 | $149.04 | 270,000 | — | — |
| 2022-07-15 | $19.22 | $148.42 | 287,600 | — | — |
| 2022-07-14 | $18.69 | $144.33 | 192,100 | — | — |
| 2022-07-13 | $19.27 | $148.81 | 335,800 | — | — |
| 2022-07-12 | $18.73 | $144.64 | 225,800 | — | — |
| 2022-07-11 | $18.51 | $142.94 | 218,700 | — | — |
| 2022-07-08 | $18.41 | $142.17 | 265,400 | — | — |
| 2022-07-07 | $18.50 | $142.86 | 252,800 | — | — |
| 2022-07-06 | $18.32 | $141.47 | 266,300 | — | — |
| 2022-07-05 | $18.26 | $141.01 | 244,400 | — | — |
| 2022-07-01 | $18.25 | $140.93 | 263,600 | — | — |
| 2022-06-30 | $17.66 | $136.38 | 299,100 | — | — |
| 2022-06-29 | $17.47 | $134.91 | 392,100 | — | — |
| 2022-06-28 | $17.46 | $134.83 | 318,500 | — | — |
| 2022-06-27 | $17.41 | $134.45 | 355,600 | — | — |
| 2022-06-24 | $17.09 | $131.98 | 1,337,300 | — | — |
| 2022-06-23 | $17.30 | $133.60 | 651,400 | — | — |
| 2022-06-22 | $16.95 | $130.89 | 407,600 | — | — |
| 2022-06-21 | $16.77 | $129.50 | 216,000 | — | — |
| 2022-06-17 | $16.97 | $131.05 | 995,700 | — | — |
| 2022-06-16 | $16.57 | $127.96 | 410,800 | — | — |
| 2022-06-15 | $17.17 | $132.59 | 295,000 | — | — |
| 2022-06-14 | $16.99 | $131.20 | 285,100 | — | — |
| 2022-06-13 | $17.36 | $134.06 | 326,400 | — | — |
| 2022-06-10 | $18.40 | $142.09 | 214,900 | — | — |
| 2022-06-09 | $18.79 | $145.10 | 200,000 | — | — |
| 2022-06-08 | $19.41 | $149.89 | 258,400 | — | — |
| 2022-06-07 | $19.74 | $152.44 | 268,100 | — | — |
| 2022-06-06 | $19.52 | $150.74 | 247,800 | — | — |
| 2022-06-03 | $19.82 | $153.06 | 264,700 | — | — |
| 2022-06-02 | $20.02 | $154.60 | 209,700 | — | — |
| 2022-06-01 | $19.74 | $152.44 | 249,000 | — | — |
| 2022-05-31 | $19.69 | $152.05 | 254,500 | — | — |
| 2022-05-27 | $20.11 | $155.30 | 320,700 | — | — |
| 2022-05-26 | $19.63 | $151.59 | 242,300 | — | — |
| 2022-05-25 | $19.73 | $152.36 | 293,000 | — | — |
| 2022-05-24 | $19.72 | $152.29 | 266,900 | — | — |
| 2022-05-23 | $19.66 | $151.82 | 331,900 | — | — |
| 2022-05-20 | $19.33 | $149.27 | 540,400 | — | — |
| 2022-05-19 | $18.99 | $146.65 | 229,800 | — | — |
| 2022-05-18 | $19.20 | $148.27 | 357,400 | — | — |
| 2022-05-17 | $19.75 | $152.52 | 399,100 | — | — |
| 2022-05-16 | $19.35 | $149.43 | 408,700 | — | — |
| 2022-05-13 | $19.31 | $149.12 | 423,000 | — | — |
| 2022-05-12 | $19.38 | $148.12 | 333,000 | — | — |
| 2022-05-11 | $19.31 | $147.58 | 294,000 | — | — |
| 2022-05-10 | $19.56 | $149.49 | 433,900 | — | — |
| 2022-05-09 | $20.55 | $157.06 | 321,100 | — | — |
| 2022-05-06 | $21.50 | $164.32 | 362,000 | — | — |
| 2022-05-05 | $21.42 | $163.71 | 899,200 | — | — |
| 2022-05-04 | $23.05 | $176.16 | 180,800 | — | — |
| 2022-05-03 | $23.26 | $177.77 | 217,400 | — | — |
| 2022-05-02 | $22.96 | $175.48 | 402,700 | — | — |
| 2022-04-29 | $23.52 | $179.76 | 389,100 | — | — |
| 2022-04-28 | $24.37 | $186.25 | 173,200 | — | — |
| 2022-04-27 | $23.91 | $182.74 | 269,100 | — | — |
| 2022-04-26 | $23.94 | $182.97 | 228,200 | — | — |
| 2022-04-25 | $24.20 | $184.95 | 188,600 | — | — |
| 2022-04-22 | $24.32 | $185.87 | 165,800 | — | — |
| 2022-04-21 | $24.80 | $189.54 | 231,900 | — | — |
| 2022-04-20 | $25.14 | $192.14 | 282,800 | — | — |
| 2022-04-19 | $24.79 | $189.46 | 301,400 | — | — |
| 2022-04-18 | $23.80 | $181.90 | 169,100 | — | — |
| 2022-04-14 | $24.09 | $184.11 | 217,400 | — | — |
| 2022-04-13 | $24.05 | $183.81 | 206,400 | — | — |
| 2022-04-12 | $23.89 | $182.58 | 192,200 | — | — |
| 2022-04-11 | $23.95 | $183.04 | 186,800 | — | — |
| 2022-04-08 | $24.08 | $184.04 | 236,900 | — | — |
| 2022-04-07 | $24.03 | $183.65 | 213,400 | — | — |
| 2022-04-06 | $24.48 | $187.09 | 274,300 | — | — |
| 2022-04-05 | $23.98 | $183.27 | 189,300 | — | — |
| 2022-04-04 | $24.44 | $186.79 | 337,000 | — | — |
| 2022-04-01 | $24.75 | $189.16 | 260,300 | — | — |
| 2022-03-31 | $24.59 | $187.93 | 541,900 | — | — |
| 2022-03-30 | $24.38 | $186.33 | 292,600 | — | — |
| 2022-03-29 | $24.93 | $190.53 | 432,900 | — | — |
| 2022-03-28 | $24.19 | $184.88 | 307,200 | — | — |
| 2022-03-25 | $23.81 | $181.97 | 285,000 | — | — |
| 2022-03-24 | $23.59 | $180.29 | 151,300 | — | — |
| 2022-03-23 | $23.42 | $178.99 | 293,100 | — | — |
| 2022-03-22 | $24.11 | $184.26 | 819,800 | — | — |
| 2022-03-21 | $24.14 | $184.49 | 272,500 | — | — |
| 2022-03-18 | $24.54 | $187.55 | 1,448,300 | — | — |
| 2022-03-17 | $24.82 | $189.69 | 293,600 | — | — |
| 2022-03-16 | $24.59 | $187.93 | 311,700 | — | — |
| 2022-03-15 | $24.39 | $186.40 | 297,500 | — | — |
| 2022-03-14 | $24.18 | $184.80 | 313,300 | — | — |
| 2022-03-11 | $24.85 | $189.92 | 328,400 | — | — |
| 2022-03-10 | $24.62 | $188.16 | 189,900 | — | — |
| 2022-03-09 | $24.48 | $187.09 | 258,600 | — | — |
| 2022-03-08 | $23.83 | $182.12 | 220,000 | — | — |
| 2022-03-07 | $24.44 | $186.79 | 328,600 | — | — |
| 2022-03-04 | $24.49 | $187.17 | 246,300 | — | — |
| 2022-03-03 | $23.92 | $182.81 | 172,900 | — | — |
| 2022-03-02 | $23.80 | $181.90 | 480,000 | — | — |
| 2022-03-01 | $22.88 | $174.86 | 291,500 | — | — |
| 2022-02-28 | $23.06 | $176.24 | 416,600 | — | — |
| 2022-02-25 | $23.43 | $179.07 | 336,600 | — | — |
| 2022-02-24 | $22.74 | $173.79 | 305,800 | — | — |
| 2022-02-23 | $23.13 | $176.78 | 497,200 | — | — |
| 2022-02-22 | $23.17 | $177.08 | 264,100 | — | — |
| 2022-02-18 | $23.03 | $176.01 | 202,900 | — | — |
| 2022-02-17 | $23.22 | $177.46 | 204,500 | — | — |
| 2022-02-16 | $23.31 | $178.15 | 270,800 | — | — |
| 2022-02-15 | $22.86 | $174.71 | 233,400 | — | — |
| 2022-02-14 | $22.81 | $174.33 | 331,000 | — | — |
| 2022-02-11 | $23.57 | $178.61 | 320,300 | — | — |
| 2022-02-10 | $23.24 | $176.11 | 317,800 | — | — |
| 2022-02-09 | $23.61 | $178.91 | 239,200 | — | — |
| 2022-02-08 | $23.11 | $175.12 | 159,500 | — | — |
| 2022-02-07 | $23.26 | $176.26 | 313,400 | — | — |
| 2022-02-04 | $23.36 | $177.02 | 247,100 | — | — |
| 2022-02-03 | $23.69 | $179.52 | 311,200 | — | — |
| 2022-02-02 | $24.03 | $182.10 | 168,100 | — | — |
| 2022-02-01 | $23.60 | $178.84 | 254,600 | — | — |
| 2022-01-31 | $23.60 | $178.84 | 282,400 | — | — |
| 2022-01-28 | $23.24 | $176.11 | 335,100 | — | — |
| 2022-01-27 | $22.68 | $171.87 | 246,800 | — | — |
| 2022-01-26 | $23.05 | $174.67 | 255,500 | — | — |
| 2022-01-25 | $23.40 | $177.32 | 335,900 | — | — |
| 2022-01-24 | $23.87 | $180.88 | 352,800 | — | — |
| 2022-01-21 | $23.94 | $181.41 | 405,800 | — | — |
| 2022-01-20 | $23.82 | $180.50 | 316,000 | — | — |
| 2022-01-19 | $23.90 | $181.11 | 272,500 | — | — |
| 2022-01-18 | $24.47 | $185.43 | 509,300 | — | — |
| 2022-01-14 | $24.92 | $188.84 | 198,100 | — | — |
| 2022-01-13 | $25.29 | $191.64 | 301,100 | — | — |
| 2022-01-12 | $24.50 | $185.66 | 213,200 | — | — |
| 2022-01-11 | $24.55 | $186.04 | 220,700 | — | — |
| 2022-01-10 | $24.76 | $187.63 | 280,000 | — | — |
| 2022-01-07 | $25.03 | $189.67 | 251,300 | — | — |
| 2022-01-06 | $25.53 | $193.46 | 345,700 | — | — |
| 2022-01-05 | $26.15 | $198.16 | 310,600 | — | — |
| 2022-01-04 | $26.62 | $201.72 | 326,400 | — | — |
| 2022-01-03 | $26.55 | $201.19 | 406,000 | — | — |