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
- 1980-03-17 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 | $10.93 | $17.11 | 1,007,800 | — | — |
| 2022-12-29 | $10.77 | $16.86 | 1,119,600 | — | — |
| 2022-12-28 | $10.08 | $15.63 | 1,022,000 | — | — |
| 2022-12-27 | $10.41 | $16.14 | 774,000 | — | — |
| 2022-12-23 | $10.38 | $16.09 | 800,000 | — | — |
| 2022-12-22 | $10.23 | $15.86 | 1,093,200 | — | — |
| 2022-12-21 | $10.14 | $15.72 | 1,250,100 | — | — |
| 2022-12-20 | $9.80 | $15.19 | 1,286,200 | — | — |
| 2022-12-19 | $9.92 | $15.38 | 1,338,600 | — | — |
| 2022-12-16 | $10.23 | $15.86 | 3,463,200 | — | — |
| 2022-12-15 | $10.74 | $16.65 | 1,574,000 | — | — |
| 2022-12-14 | $11.06 | $17.15 | 2,007,400 | — | — |
| 2022-12-13 | $10.54 | $16.34 | 2,454,600 | — | — |
| 2022-12-12 | $10.21 | $15.83 | 1,201,700 | — | — |
| 2022-12-09 | $10.46 | $16.22 | 1,162,200 | — | — |
| 2022-12-08 | $10.26 | $15.91 | 1,153,900 | — | — |
| 2022-12-07 | $10.17 | $15.77 | 1,050,300 | — | — |
| 2022-12-06 | $10.33 | $16.01 | 1,454,700 | — | — |
| 2022-12-05 | $10.57 | $16.39 | 1,383,900 | — | — |
| 2022-12-02 | $11.14 | $17.27 | 1,443,300 | — | — |
| 2022-12-01 | $11.20 | $17.36 | 2,588,900 | — | — |
| 2022-11-30 | $11.20 | $17.36 | 1,631,300 | — | — |
| 2022-11-29 | $11.04 | $17.12 | 1,788,600 | — | — |
| 2022-11-28 | $10.96 | $16.99 | 2,150,800 | — | — |
| 2022-11-25 | $11.24 | $17.43 | 445,300 | — | — |
| 2022-11-23 | $11.10 | $17.21 | 868,300 | — | — |
| 2022-11-22 | $11.40 | $17.67 | 1,394,300 | — | — |
| 2022-11-21 | $11.00 | $17.05 | 1,649,100 | — | — |
| 2022-11-18 | $11.32 | $17.55 | 2,198,100 | — | — |
| 2022-11-17 | $10.56 | $16.37 | 2,010,000 | — | — |
| 2022-11-16 | $11.08 | $17.18 | 2,455,600 | — | — |
| 2022-11-15 | $11.42 | $17.70 | 3,819,200 | — | — |
| 2022-11-14 | $11.95 | $18.53 | 2,787,700 | — | — |
| 2022-11-11 | $12.80 | $19.84 | 2,143,600 | — | — |
| 2022-11-10 | $11.96 | $18.54 | 3,458,800 | — | — |
| 2022-11-09 | $11.87 | $18.40 | 3,618,500 | — | — |
| 2022-11-08 | $18.05 | $27.98 | 946,300 | — | — |
| 2022-11-07 | $17.83 | $27.64 | 805,300 | — | — |
| 2022-11-04 | $17.47 | $27.08 | 1,022,400 | — | — |
| 2022-11-03 | $16.99 | $26.34 | 510,800 | — | — |
| 2022-11-02 | $16.80 | $26.05 | 578,700 | — | — |
| 2022-11-01 | $17.37 | $26.93 | 438,400 | — | — |
| 2022-10-31 | $17.13 | $26.56 | 850,200 | — | — |
| 2022-10-28 | $17.07 | $26.46 | 703,400 | — | — |
| 2022-10-27 | $17.16 | $26.60 | 453,200 | — | — |
| 2022-10-26 | $17.09 | $26.49 | 517,000 | — | — |
| 2022-10-25 | $17.26 | $26.76 | 471,100 | — | — |
| 2022-10-24 | $16.36 | $25.36 | 751,900 | — | — |
| 2022-10-21 | $16.45 | $25.50 | 677,000 | — | — |
| 2022-10-20 | $15.98 | $24.77 | 730,300 | — | — |
| 2022-10-19 | $16.10 | $24.96 | 656,000 | — | — |
| 2022-10-18 | $16.37 | $25.38 | 896,300 | — | — |
| 2022-10-17 | $15.85 | $24.57 | 1,028,900 | — | — |
| 2022-10-14 | $15.11 | $23.43 | 855,500 | — | — |
| 2022-10-13 | $15.37 | $23.83 | 805,700 | — | — |
| 2022-10-12 | $15.29 | $23.70 | 478,400 | — | — |
| 2022-10-11 | $15.39 | $23.86 | 772,800 | — | — |
| 2022-10-10 | $15.13 | $23.46 | 975,700 | — | — |
| 2022-10-07 | $16.14 | $25.02 | 700,100 | — | — |
| 2022-10-06 | $17.03 | $26.40 | 447,700 | — | — |
| 2022-10-05 | $17.18 | $26.63 | 847,200 | — | — |
| 2022-10-04 | $16.87 | $26.15 | 688,800 | — | — |
| 2022-10-03 | $16.03 | $24.85 | 823,100 | — | — |
| 2022-09-30 | $15.39 | $23.86 | 886,000 | — | — |
| 2022-09-29 | $16.62 | $25.61 | 643,100 | — | — |
| 2022-09-28 | $17.17 | $26.46 | 653,700 | — | — |
| 2022-09-27 | $16.48 | $25.40 | 702,300 | — | — |
| 2022-09-26 | $16.79 | $25.87 | 513,500 | — | — |
| 2022-09-23 | $17.31 | $26.67 | 565,100 | — | — |
| 2022-09-22 | $17.99 | $27.72 | 452,700 | — | — |
| 2022-09-21 | $18.49 | $28.49 | 380,400 | — | — |
| 2022-09-20 | $18.72 | $28.85 | 526,900 | — | — |
| 2022-09-19 | $19.42 | $29.93 | 656,000 | — | — |
| 2022-09-16 | $18.62 | $28.69 | 1,644,500 | — | — |
| 2022-09-15 | $18.56 | $28.60 | 632,500 | — | — |
| 2022-09-14 | $18.89 | $29.11 | 673,400 | — | — |
| 2022-09-13 | $19.10 | $29.43 | 498,000 | — | — |
| 2022-09-12 | $20.45 | $31.51 | 453,000 | — | — |
| 2022-09-09 | $19.79 | $30.50 | 384,200 | — | — |
| 2022-09-08 | $19.08 | $29.40 | 464,500 | — | — |
| 2022-09-07 | $19.11 | $29.45 | 603,600 | — | — |
| 2022-09-06 | $18.79 | $28.95 | 863,100 | — | — |
| 2022-09-02 | $18.98 | $29.25 | 435,300 | — | — |
| 2022-09-01 | $19.34 | $29.80 | 693,100 | — | — |
| 2022-08-31 | $19.54 | $30.11 | 484,500 | — | — |
| 2022-08-30 | $20.12 | $31.00 | 441,700 | — | — |
| 2022-08-29 | $20.16 | $31.07 | 336,400 | — | — |
| 2022-08-26 | $20.33 | $31.33 | 390,500 | — | — |
| 2022-08-25 | $21.46 | $33.07 | 371,600 | — | — |
| 2022-08-24 | $20.97 | $32.31 | 283,000 | — | — |
| 2022-08-23 | $21.03 | $32.41 | 328,100 | — | — |
| 2022-08-22 | $21.23 | $32.71 | 329,900 | — | — |
| 2022-08-19 | $21.75 | $33.52 | 381,900 | — | — |
| 2022-08-18 | $22.48 | $34.64 | 329,000 | — | — |
| 2022-08-17 | $22.68 | $34.95 | 346,700 | — | — |
| 2022-08-16 | $23.29 | $35.89 | 454,700 | — | — |
| 2022-08-15 | $22.95 | $35.37 | 681,600 | — | — |
| 2022-08-12 | $22.91 | $35.30 | 695,000 | — | — |
| 2022-08-11 | $22.70 | $34.98 | 909,400 | — | — |
| 2022-08-10 | $22.22 | $34.24 | 845,800 | — | — |
| 2022-08-09 | $22.00 | $33.90 | 811,600 | — | — |
| 2022-08-08 | $23.58 | $36.34 | 420,800 | — | — |
| 2022-08-05 | $22.92 | $35.32 | 397,100 | — | — |
| 2022-08-04 | $22.93 | $35.33 | 346,400 | — | — |
| 2022-08-03 | $22.93 | $35.33 | 266,800 | — | — |
| 2022-08-02 | $22.23 | $34.26 | 351,800 | — | — |
| 2022-08-01 | $23.04 | $35.50 | 556,100 | — | — |
| 2022-07-29 | $22.47 | $34.63 | 377,300 | — | — |
| 2022-07-28 | $22.55 | $34.75 | 322,300 | — | — |
| 2022-07-27 | $21.94 | $33.81 | 343,700 | — | — |
| 2022-07-26 | $21.58 | $33.25 | 413,500 | — | — |
| 2022-07-25 | $22.29 | $34.35 | 605,000 | — | — |
| 2022-07-22 | $22.66 | $34.92 | 352,600 | — | — |
| 2022-07-21 | $22.67 | $34.93 | 298,600 | — | — |
| 2022-07-20 | $22.60 | $34.83 | 421,100 | — | — |
| 2022-07-19 | $22.62 | $34.86 | 407,700 | — | — |
| 2022-07-18 | $21.57 | $33.24 | 560,900 | — | — |
| 2022-07-15 | $20.77 | $32.01 | 344,600 | — | — |
| 2022-07-14 | $20.18 | $31.10 | 241,200 | — | — |
| 2022-07-13 | $20.30 | $31.28 | 276,900 | — | — |
| 2022-07-12 | $20.32 | $31.31 | 302,400 | — | — |
| 2022-07-11 | $20.21 | $31.14 | 328,000 | — | — |
| 2022-07-08 | $20.70 | $31.90 | 370,700 | — | — |
| 2022-07-07 | $20.76 | $31.99 | 383,100 | — | — |
| 2022-07-06 | $20.00 | $30.82 | 515,300 | — | — |
| 2022-07-05 | $21.17 | $32.62 | 720,600 | — | — |
| 2022-07-01 | $19.94 | $30.73 | 563,100 | — | — |
| 2022-06-30 | $20.16 | $31.07 | 564,700 | — | — |
| 2022-06-29 | $20.49 | $31.42 | 657,800 | — | — |
| 2022-06-28 | $20.97 | $32.16 | 502,000 | — | — |
| 2022-06-27 | $21.28 | $32.63 | 546,900 | — | — |
| 2022-06-24 | $21.05 | $32.28 | 1,235,200 | — | — |
| 2022-06-23 | $19.65 | $30.13 | 413,300 | — | — |
| 2022-06-22 | $19.06 | $29.23 | 456,300 | — | — |
| 2022-06-21 | $19.53 | $29.95 | 538,500 | — | — |
| 2022-06-17 | $19.25 | $29.52 | 1,393,400 | — | — |
| 2022-06-16 | $18.60 | $28.52 | 766,600 | — | — |
| 2022-06-15 | $20.17 | $30.93 | 630,100 | — | — |
| 2022-06-14 | $20.39 | $31.27 | 679,600 | — | — |
| 2022-06-13 | $20.80 | $31.90 | 826,000 | — | — |
| 2022-06-10 | $22.00 | $33.74 | 798,800 | — | — |
| 2022-06-09 | $22.96 | $35.21 | 608,300 | — | — |
| 2022-06-08 | $22.73 | $34.86 | 699,900 | — | — |
| 2022-06-07 | $22.76 | $34.90 | 556,000 | — | — |
| 2022-06-06 | $22.74 | $34.87 | 679,500 | — | — |
| 2022-06-03 | $22.35 | $34.27 | 553,100 | — | — |
| 2022-06-02 | $22.32 | $34.23 | 716,800 | — | — |
| 2022-06-01 | $21.10 | $32.36 | 592,800 | — | — |
| 2022-05-31 | $21.34 | $32.72 | 1,202,600 | — | — |
| 2022-05-27 | $21.01 | $32.22 | 436,100 | — | — |
| 2022-05-26 | $20.21 | $30.99 | 538,000 | — | — |
| 2022-05-25 | $19.68 | $30.18 | 840,500 | — | — |
| 2022-05-24 | $19.58 | $30.02 | 744,500 | — | — |
| 2022-05-23 | $19.51 | $29.92 | 901,600 | — | — |
| 2022-05-20 | $19.69 | $30.19 | 979,300 | — | — |
| 2022-05-19 | $19.14 | $29.35 | 1,067,300 | — | — |
| 2022-05-18 | $19.70 | $30.21 | 1,073,000 | — | — |
| 2022-05-17 | $20.25 | $31.05 | 627,400 | — | — |
| 2022-05-16 | $19.57 | $30.01 | 910,200 | — | — |
| 2022-05-13 | $19.41 | $29.76 | 998,100 | — | — |
| 2022-05-12 | $18.85 | $28.91 | 1,335,200 | — | — |
| 2022-05-11 | $17.06 | $26.16 | 1,511,200 | — | — |
| 2022-05-10 | $18.38 | $28.18 | 1,017,200 | — | — |
| 2022-05-09 | $18.61 | $28.54 | 698,300 | — | — |
| 2022-05-06 | $18.69 | $28.66 | 753,100 | — | — |
| 2022-05-05 | $19.16 | $29.38 | 609,100 | — | — |
| 2022-05-04 | $20.40 | $31.28 | 571,400 | — | — |
| 2022-05-03 | $20.24 | $31.04 | 537,600 | — | — |
| 2022-05-02 | $20.36 | $31.22 | 1,231,200 | — | — |
| 2022-04-29 | $19.82 | $30.39 | 694,700 | — | — |
| 2022-04-28 | $20.96 | $32.14 | 1,046,200 | — | — |
| 2022-04-27 | $20.51 | $31.45 | 633,400 | — | — |
| 2022-04-26 | $20.58 | $31.56 | 651,300 | — | — |
| 2022-04-25 | $21.86 | $33.52 | 568,800 | — | — |
| 2022-04-22 | $21.79 | $33.41 | 654,900 | — | — |
| 2022-04-21 | $22.79 | $34.95 | 576,900 | — | — |
| 2022-04-20 | $22.89 | $35.10 | 563,700 | — | — |
| 2022-04-19 | $23.08 | $35.39 | 457,400 | — | — |
| 2022-04-18 | $22.14 | $33.95 | 478,700 | — | — |
| 2022-04-14 | $22.12 | $33.92 | 426,800 | — | — |
| 2022-04-13 | $21.86 | $33.52 | 643,500 | — | — |
| 2022-04-12 | $21.31 | $32.68 | 444,200 | — | — |
| 2022-04-11 | $21.25 | $32.59 | 698,500 | — | — |
| 2022-04-08 | $21.08 | $32.33 | 746,800 | — | — |
| 2022-04-07 | $21.59 | $33.11 | 586,000 | — | — |
| 2022-04-06 | $21.66 | $33.21 | 530,400 | — | — |
| 2022-04-05 | $22.25 | $34.12 | 352,600 | — | — |
| 2022-04-04 | $22.95 | $35.19 | 390,700 | — | — |
| 2022-04-01 | $22.16 | $33.98 | 635,300 | — | — |
| 2022-03-31 | $22.56 | $34.59 | 497,900 | — | — |
| 2022-03-30 | $22.96 | $35.05 | 331,900 | — | — |
| 2022-03-29 | $23.83 | $36.38 | 401,800 | — | — |
| 2022-03-28 | $22.92 | $34.99 | 405,300 | — | — |
| 2022-03-25 | $23.15 | $35.34 | 261,400 | — | — |
| 2022-03-24 | $23.21 | $35.44 | 374,000 | — | — |
| 2022-03-23 | $22.95 | $35.04 | 449,900 | — | — |
| 2022-03-22 | $23.38 | $35.70 | 981,400 | — | — |
| 2022-03-21 | $23.71 | $36.20 | 545,500 | — | — |
| 2022-03-18 | $24.91 | $38.03 | 1,715,500 | — | — |
| 2022-03-17 | $23.76 | $36.28 | 458,700 | — | — |
| 2022-03-16 | $23.30 | $35.57 | 626,100 | — | — |
| 2022-03-15 | $22.52 | $34.38 | 532,500 | — | — |
| 2022-03-14 | $22.42 | $34.23 | 531,800 | — | — |
| 2022-03-11 | $22.39 | $34.18 | 594,300 | — | — |
| 2022-03-10 | $22.30 | $34.05 | 569,300 | — | — |
| 2022-03-09 | $22.05 | $33.67 | 637,600 | — | — |
| 2022-03-08 | $22.00 | $33.59 | 860,700 | — | — |
| 2022-03-07 | $21.14 | $32.28 | 997,700 | — | — |
| 2022-03-04 | $22.22 | $33.92 | 482,200 | — | — |
| 2022-03-03 | $22.77 | $34.76 | 650,500 | — | — |
| 2022-03-02 | $23.37 | $35.68 | 647,400 | — | — |
| 2022-03-01 | $21.63 | $33.02 | 972,400 | — | — |
| 2022-02-28 | $23.03 | $35.16 | 924,800 | — | — |
| 2022-02-25 | $23.43 | $35.77 | 611,300 | — | — |
| 2022-02-24 | $23.68 | $36.15 | 716,500 | — | — |
| 2022-02-23 | $24.29 | $37.09 | 717,400 | — | — |
| 2022-02-22 | $25.19 | $38.46 | 445,100 | — | — |
| 2022-02-18 | $25.83 | $39.44 | 344,500 | — | — |
| 2022-02-17 | $25.75 | $39.31 | 340,200 | — | — |
| 2022-02-16 | $27.09 | $41.36 | 254,300 | — | — |
| 2022-02-15 | $26.99 | $41.21 | 307,300 | — | — |
| 2022-02-14 | $25.90 | $39.54 | 323,000 | — | — |
| 2022-02-11 | $26.08 | $39.82 | 323,300 | — | — |
| 2022-02-10 | $26.50 | $40.46 | 383,200 | — | — |
| 2022-02-09 | $27.02 | $41.25 | 441,500 | — | — |
| 2022-02-08 | $26.29 | $40.14 | 346,000 | — | — |
| 2022-02-07 | $25.20 | $38.47 | 329,500 | — | — |
| 2022-02-04 | $25.37 | $38.73 | 347,600 | — | — |
| 2022-02-03 | $25.51 | $38.95 | 331,100 | — | — |
| 2022-02-02 | $26.53 | $40.51 | 358,400 | — | — |
| 2022-02-01 | $26.84 | $40.98 | 342,900 | — | — |
| 2022-01-31 | $26.49 | $40.44 | 423,400 | — | — |
| 2022-01-28 | $26.09 | $39.83 | 445,300 | — | — |
| 2022-01-27 | $25.99 | $39.68 | 490,200 | — | — |
| 2022-01-26 | $26.00 | $39.70 | 1,037,800 | — | — |
| 2022-01-25 | $26.56 | $40.55 | 609,800 | — | — |
| 2022-01-24 | $26.70 | $40.76 | 959,800 | — | — |
| 2022-01-21 | $25.33 | $38.67 | 734,400 | — | — |
| 2022-01-20 | $25.17 | $38.43 | 653,300 | — | — |
| 2022-01-19 | $26.06 | $39.79 | 614,900 | — | — |
| 2022-01-18 | $25.95 | $39.62 | 510,500 | — | — |
| 2022-01-14 | $26.32 | $40.18 | 602,000 | — | — |
| 2022-01-13 | $26.04 | $39.76 | 336,200 | — | — |
| 2022-01-12 | $26.30 | $40.15 | 446,300 | — | — |
| 2022-01-11 | $26.76 | $40.86 | 502,800 | — | — |
| 2022-01-10 | $26.77 | $40.87 | 639,600 | — | — |
| 2022-01-07 | $27.17 | $41.48 | 487,800 | — | — |
| 2022-01-06 | $28.00 | $42.75 | 533,200 | — | — |
| 2022-01-05 | $27.76 | $42.38 | 775,400 | — | — |
| 2022-01-04 | $28.35 | $43.28 | 829,600 | — | — |
| 2022-01-03 | $29.23 | $44.63 | 818,600 | — | — |