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
- 1994-08-10 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 | $18.79 | $27.70 | 286,500 | — | — |
| 2022-12-29 | $18.79 | $27.70 | 328,900 | — | — |
| 2022-12-28 | $18.25 | $26.91 | 385,800 | — | — |
| 2022-12-27 | $18.54 | $27.34 | 253,600 | — | — |
| 2022-12-23 | $18.79 | $27.70 | 231,700 | — | — |
| 2022-12-22 | $18.67 | $27.53 | 231,700 | — | — |
| 2022-12-21 | $19.03 | $28.06 | 259,700 | — | — |
| 2022-12-20 | $18.56 | $27.37 | 528,500 | — | — |
| 2022-12-19 | $18.62 | $27.45 | 617,900 | — | — |
| 2022-12-16 | $18.94 | $27.93 | 2,578,200 | — | — |
| 2022-12-15 | $19.32 | $28.49 | 781,300 | — | — |
| 2022-12-14 | $20.55 | $30.30 | 670,400 | — | — |
| 2022-12-13 | $20.34 | $29.99 | 571,800 | — | — |
| 2022-12-12 | $20.47 | $30.18 | 297,500 | — | — |
| 2022-12-09 | $19.97 | $29.44 | 287,500 | — | — |
| 2022-12-08 | $20.49 | $30.21 | 418,500 | — | — |
| 2022-12-07 | $19.05 | $28.09 | 561,800 | — | — |
| 2022-12-06 | $19.38 | $28.57 | 452,100 | — | — |
| 2022-12-05 | $20.61 | $30.39 | 303,900 | — | — |
| 2022-12-02 | $20.87 | $30.77 | 496,400 | — | — |
| 2022-12-01 | $20.56 | $30.31 | 310,100 | — | — |
| 2022-11-30 | $20.27 | $29.89 | 629,500 | — | — |
| 2022-11-29 | $19.48 | $28.72 | 338,800 | — | — |
| 2022-11-28 | $19.58 | $28.87 | 358,200 | — | — |
| 2022-11-25 | $20.29 | $29.92 | 159,400 | — | — |
| 2022-11-23 | $20.25 | $29.86 | 423,900 | — | — |
| 2022-11-22 | $20.35 | $30.00 | 340,500 | — | — |
| 2022-11-21 | $20.52 | $30.26 | 303,100 | — | — |
| 2022-11-18 | $21.05 | $30.90 | 557,900 | — | — |
| 2022-11-17 | $20.42 | $29.98 | 389,900 | — | — |
| 2022-11-16 | $20.41 | $29.96 | 470,700 | — | — |
| 2022-11-15 | $21.54 | $31.62 | 687,800 | — | — |
| 2022-11-14 | $19.87 | $29.17 | 451,700 | — | — |
| 2022-11-11 | $19.63 | $28.82 | 597,100 | — | — |
| 2022-11-10 | $19.42 | $28.51 | 629,700 | — | — |
| 2022-11-09 | $18.19 | $26.71 | 1,104,600 | — | — |
| 2022-11-08 | $20.21 | $29.67 | 1,878,700 | — | — |
| 2022-11-07 | $20.65 | $30.32 | 889,600 | — | — |
| 2022-11-04 | $20.50 | $30.10 | 1,141,400 | — | — |
| 2022-11-03 | $22.32 | $32.77 | 350,800 | — | — |
| 2022-11-02 | $22.39 | $32.87 | 519,400 | — | — |
| 2022-11-01 | $22.66 | $33.27 | 411,000 | — | — |
| 2022-10-31 | $22.46 | $32.97 | 633,900 | — | — |
| 2022-10-28 | $22.50 | $33.03 | 446,000 | — | — |
| 2022-10-27 | $22.45 | $32.96 | 512,200 | — | — |
| 2022-10-26 | $22.39 | $32.87 | 556,800 | — | — |
| 2022-10-25 | $21.74 | $31.92 | 1,835,500 | — | — |
| 2022-10-24 | $19.32 | $28.36 | 205,000 | — | — |
| 2022-10-21 | $19.11 | $28.06 | 290,100 | — | — |
| 2022-10-20 | $18.70 | $27.45 | 334,600 | — | — |
| 2022-10-19 | $19.07 | $28.00 | 340,700 | — | — |
| 2022-10-18 | $19.60 | $28.78 | 557,200 | — | — |
| 2022-10-17 | $19.72 | $28.95 | 479,200 | — | — |
| 2022-10-14 | $19.28 | $28.31 | 376,800 | — | — |
| 2022-10-13 | $19.89 | $29.20 | 384,200 | — | — |
| 2022-10-12 | $19.32 | $28.36 | 267,900 | — | — |
| 2022-10-11 | $19.51 | $28.64 | 406,100 | — | — |
| 2022-10-10 | $20.02 | $29.39 | 390,800 | — | — |
| 2022-10-07 | $20.52 | $30.13 | 841,900 | — | — |
| 2022-10-06 | $20.22 | $29.69 | 646,500 | — | — |
| 2022-10-05 | $20.69 | $30.38 | 431,600 | — | — |
| 2022-10-04 | $20.52 | $30.13 | 796,700 | — | — |
| 2022-10-03 | $19.78 | $29.04 | 683,200 | — | — |
| 2022-09-30 | $19.58 | $28.75 | 571,400 | — | — |
| 2022-09-29 | $19.33 | $28.38 | 509,200 | — | — |
| 2022-09-28 | $19.60 | $28.78 | 572,900 | — | — |
| 2022-09-27 | $18.97 | $27.85 | 546,600 | — | — |
| 2022-09-26 | $19.00 | $27.89 | 1,010,400 | — | — |
| 2022-09-23 | $18.11 | $26.59 | 657,700 | — | — |
| 2022-09-22 | $18.67 | $27.41 | 672,300 | — | — |
| 2022-09-21 | $18.83 | $27.65 | 670,300 | — | — |
| 2022-09-20 | $18.63 | $27.35 | 1,113,600 | — | — |
| 2022-09-19 | $18.30 | $26.87 | 1,106,400 | — | — |
| 2022-09-16 | $18.59 | $27.29 | 3,965,400 | — | — |
| 2022-09-15 | $17.84 | $26.19 | 1,291,400 | — | — |
| 2022-09-14 | $18.43 | $27.06 | 1,224,500 | — | — |
| 2022-09-13 | $18.91 | $27.76 | 925,000 | — | — |
| 2022-09-12 | $20.27 | $29.76 | 660,300 | — | — |
| 2022-09-09 | $20.04 | $29.42 | 514,800 | — | — |
| 2022-09-08 | $19.89 | $29.20 | 768,700 | — | — |
| 2022-09-07 | $20.38 | $29.92 | 965,100 | — | — |
| 2022-09-06 | $20.31 | $29.82 | 1,363,100 | — | — |
| 2022-09-02 | $22.68 | $33.30 | 605,900 | — | — |
| 2022-09-01 | $22.70 | $33.33 | 676,800 | — | — |
| 2022-08-31 | $23.24 | $34.12 | 648,900 | — | — |
| 2022-08-30 | $23.66 | $34.74 | 538,700 | — | — |
| 2022-08-29 | $23.87 | $35.04 | 412,800 | — | — |
| 2022-08-26 | $24.34 | $35.73 | 564,300 | — | — |
| 2022-08-25 | $24.47 | $35.93 | 374,700 | — | — |
| 2022-08-24 | $24.38 | $35.79 | 285,600 | — | — |
| 2022-08-23 | $24.48 | $35.94 | 335,300 | — | — |
| 2022-08-22 | $24.45 | $35.90 | 435,400 | — | — |
| 2022-08-19 | $25.09 | $36.84 | 595,700 | — | — |
| 2022-08-18 | $24.86 | $36.50 | 505,200 | — | — |
| 2022-08-17 | $24.15 | $35.46 | 492,600 | — | — |
| 2022-08-16 | $24.83 | $36.32 | 500,900 | — | — |
| 2022-08-15 | $24.99 | $36.56 | 548,700 | — | — |
| 2022-08-12 | $24.49 | $35.82 | 607,600 | — | — |
| 2022-08-11 | $24.18 | $35.37 | 444,600 | — | — |
| 2022-08-10 | $24.25 | $35.47 | 794,500 | — | — |
| 2022-08-09 | $23.60 | $34.52 | 666,800 | — | — |
| 2022-08-08 | $23.86 | $34.90 | 911,900 | — | — |
| 2022-08-05 | $23.84 | $34.87 | 622,100 | — | — |
| 2022-08-04 | $23.10 | $33.79 | 2,240,200 | — | — |
| 2022-08-03 | $24.70 | $36.13 | 711,000 | — | — |
| 2022-08-02 | $24.39 | $35.68 | 676,600 | — | — |
| 2022-08-01 | $24.61 | $36.00 | 941,400 | — | — |
| 2022-07-29 | $24.09 | $35.24 | 1,570,000 | — | — |
| 2022-07-28 | $24.11 | $35.27 | 1,119,300 | — | — |
| 2022-07-27 | $23.85 | $34.89 | 1,025,200 | — | — |
| 2022-07-26 | $23.70 | $34.67 | 1,118,400 | — | — |
| 2022-07-25 | $23.97 | $35.06 | 1,844,400 | — | — |
| 2022-07-22 | $24.00 | $35.11 | 658,300 | — | — |
| 2022-07-21 | $23.91 | $34.98 | 900,500 | — | — |
| 2022-07-20 | $23.27 | $34.04 | 1,555,100 | — | — |
| 2022-07-19 | $22.35 | $32.69 | 1,032,500 | — | — |
| 2022-07-18 | $21.40 | $31.30 | 870,100 | — | — |
| 2022-07-15 | $20.20 | $29.55 | 809,400 | — | — |
| 2022-07-14 | $19.22 | $28.12 | 690,700 | — | — |
| 2022-07-13 | $19.58 | $28.64 | 1,174,800 | — | — |
| 2022-07-12 | $19.85 | $29.04 | 10,790,400 | — | — |
| 2022-07-11 | $20.08 | $29.37 | 2,932,600 | — | — |
| 2022-07-08 | $20.56 | $30.08 | 2,427,900 | — | — |
| 2022-07-07 | $20.16 | $29.49 | 1,149,900 | — | — |
| 2022-07-06 | $18.81 | $27.52 | 917,600 | — | — |
| 2022-07-05 | $18.03 | $26.37 | 373,100 | — | — |
| 2022-07-01 | $18.18 | $26.59 | 339,900 | — | — |
| 2022-06-30 | $17.53 | $25.64 | 926,600 | — | — |
| 2022-06-29 | $18.00 | $26.33 | 362,200 | — | — |
| 2022-06-28 | $18.37 | $26.87 | 147,800 | — | — |
| 2022-06-27 | $18.60 | $27.21 | 186,600 | — | — |
| 2022-06-24 | $18.47 | $27.02 | 1,343,500 | — | — |
| 2022-06-23 | $17.99 | $26.32 | 317,600 | — | — |
| 2022-06-22 | $18.06 | $26.42 | 254,300 | — | — |
| 2022-06-21 | $18.50 | $27.06 | 235,900 | — | — |
| 2022-06-17 | $17.73 | $25.94 | 708,200 | — | — |
| 2022-06-16 | $17.43 | $25.50 | 418,600 | — | — |
| 2022-06-15 | $18.39 | $26.90 | 284,000 | — | — |
| 2022-06-14 | $18.05 | $26.40 | 197,800 | — | — |
| 2022-06-13 | $17.98 | $26.30 | 345,800 | — | — |
| 2022-06-10 | $18.36 | $26.86 | 213,600 | — | — |
| 2022-06-09 | $18.96 | $27.74 | 197,200 | — | — |
| 2022-06-08 | $19.26 | $28.17 | 230,200 | — | — |
| 2022-06-07 | $19.33 | $28.28 | 185,200 | — | — |
| 2022-06-06 | $19.26 | $28.17 | 236,100 | — | — |
| 2022-06-03 | $19.30 | $28.23 | 504,500 | — | — |
| 2022-06-02 | $19.69 | $28.80 | 349,100 | — | — |
| 2022-06-01 | $18.95 | $27.72 | 379,400 | — | — |
| 2022-05-31 | $18.53 | $27.11 | 371,300 | — | — |
| 2022-05-27 | $18.87 | $27.60 | 193,100 | — | — |
| 2022-05-26 | $18.67 | $27.31 | 247,700 | — | — |
| 2022-05-25 | $18.77 | $27.46 | 246,200 | — | — |
| 2022-05-24 | $18.04 | $26.39 | 250,800 | — | — |
| 2022-05-23 | $18.06 | $26.42 | 282,200 | — | — |
| 2022-05-20 | $18.10 | $26.48 | 343,600 | — | — |
| 2022-05-19 | $17.99 | $26.32 | 392,900 | — | — |
| 2022-05-18 | $17.94 | $26.24 | 385,400 | — | — |
| 2022-05-17 | $18.48 | $26.90 | 359,800 | — | — |
| 2022-05-16 | $17.27 | $25.14 | 269,300 | — | — |
| 2022-05-13 | $17.58 | $25.59 | 420,900 | — | — |
| 2022-05-12 | $17.25 | $25.11 | 359,700 | — | — |
| 2022-05-11 | $17.51 | $25.49 | 387,700 | — | — |
| 2022-05-10 | $17.61 | $25.63 | 631,400 | — | — |
| 2022-05-09 | $17.46 | $25.42 | 444,700 | — | — |
| 2022-05-06 | $18.34 | $26.70 | 735,600 | — | — |
| 2022-05-05 | $16.82 | $24.48 | 840,300 | — | — |
| 2022-05-04 | $17.60 | $25.62 | 441,700 | — | — |
| 2022-05-03 | $17.74 | $25.82 | 420,900 | — | — |
| 2022-05-02 | $17.70 | $25.77 | 207,100 | — | — |
| 2022-04-29 | $17.39 | $25.31 | 319,600 | — | — |
| 2022-04-28 | $17.77 | $25.87 | 204,900 | — | — |
| 2022-04-27 | $17.20 | $25.04 | 426,900 | — | — |
| 2022-04-26 | $17.61 | $25.63 | 411,700 | — | — |
| 2022-04-25 | $18.14 | $26.41 | 344,500 | — | — |
| 2022-04-22 | $17.89 | $26.04 | 349,100 | — | — |
| 2022-04-21 | $18.07 | $26.30 | 338,300 | — | — |
| 2022-04-20 | $18.35 | $26.71 | 403,500 | — | — |
| 2022-04-19 | $18.07 | $26.30 | 387,500 | — | — |
| 2022-04-18 | $17.92 | $26.09 | 191,800 | — | — |
| 2022-04-14 | $17.81 | $25.93 | 232,100 | — | — |
| 2022-04-13 | $18.00 | $26.20 | 321,100 | — | — |
| 2022-04-12 | $17.70 | $25.77 | 613,700 | — | — |
| 2022-04-11 | $17.43 | $25.37 | 433,300 | — | — |
| 2022-04-08 | $17.66 | $25.71 | 377,000 | — | — |
| 2022-04-07 | $17.81 | $25.93 | 364,400 | — | — |
| 2022-04-06 | $17.67 | $25.72 | 359,700 | — | — |
| 2022-04-05 | $18.37 | $26.74 | 458,900 | — | — |
| 2022-04-04 | $18.41 | $26.80 | 390,900 | — | — |
| 2022-04-01 | $18.40 | $26.78 | 457,400 | — | — |
| 2022-03-31 | $18.45 | $26.86 | 486,400 | — | — |
| 2022-03-30 | $18.40 | $26.78 | 417,200 | — | — |
| 2022-03-29 | $19.10 | $27.80 | 496,800 | — | — |
| 2022-03-28 | $18.98 | $27.63 | 397,600 | — | — |
| 2022-03-25 | $18.94 | $27.57 | 459,000 | — | — |
| 2022-03-24 | $19.02 | $27.69 | 315,900 | — | — |
| 2022-03-23 | $19.14 | $27.86 | 432,400 | — | — |
| 2022-03-22 | $19.62 | $28.56 | 451,600 | — | — |
| 2022-03-21 | $19.56 | $28.47 | 406,300 | — | — |
| 2022-03-18 | $19.65 | $28.60 | 1,068,400 | — | — |
| 2022-03-17 | $19.88 | $28.94 | 418,600 | — | — |
| 2022-03-16 | $19.84 | $28.88 | 464,300 | — | — |
| 2022-03-15 | $19.45 | $28.31 | 333,500 | — | — |
| 2022-03-14 | $19.12 | $27.83 | 256,300 | — | — |
| 2022-03-11 | $19.51 | $28.40 | 293,600 | — | — |
| 2022-03-10 | $19.99 | $29.10 | 231,600 | — | — |
| 2022-03-09 | $19.80 | $28.82 | 268,300 | — | — |
| 2022-03-08 | $19.29 | $28.08 | 392,200 | — | — |
| 2022-03-07 | $19.66 | $28.62 | 578,300 | — | — |
| 2022-03-04 | $19.71 | $28.69 | 219,700 | — | — |
| 2022-03-03 | $20.27 | $29.51 | 468,200 | — | — |
| 2022-03-02 | $20.38 | $29.67 | 333,200 | — | — |
| 2022-03-01 | $20.06 | $29.20 | 331,700 | — | — |
| 2022-02-28 | $20.59 | $29.97 | 321,500 | — | — |
| 2022-02-25 | $20.65 | $30.06 | 302,600 | — | — |
| 2022-02-24 | $20.31 | $29.57 | 412,000 | — | — |
| 2022-02-23 | $20.09 | $29.24 | 321,000 | — | — |
| 2022-02-22 | $20.53 | $29.89 | 279,000 | — | — |
| 2022-02-18 | $20.70 | $30.13 | 342,400 | — | — |
| 2022-02-17 | $20.66 | $30.07 | 307,600 | — | — |
| 2022-02-16 | $21.19 | $30.85 | 225,700 | — | — |
| 2022-02-15 | $21.18 | $30.70 | 547,000 | — | — |
| 2022-02-14 | $20.47 | $29.67 | 495,900 | — | — |
| 2022-02-11 | $20.75 | $30.08 | 343,300 | — | — |
| 2022-02-10 | $20.99 | $30.43 | 497,200 | — | — |
| 2022-02-09 | $21.42 | $31.05 | 533,100 | — | — |
| 2022-02-08 | $21.38 | $30.99 | 531,500 | — | — |
| 2022-02-07 | $20.76 | $30.09 | 576,600 | — | — |
| 2022-02-04 | $20.10 | $29.14 | 887,700 | — | — |
| 2022-02-03 | $20.08 | $29.11 | 1,337,800 | — | — |
| 2022-02-02 | $18.93 | $27.44 | 707,800 | — | — |
| 2022-02-01 | $19.17 | $27.79 | 490,600 | — | — |
| 2022-01-31 | $19.21 | $27.85 | 649,200 | — | — |
| 2022-01-28 | $18.40 | $26.67 | 405,100 | — | — |
| 2022-01-27 | $17.71 | $25.67 | 633,400 | — | — |
| 2022-01-26 | $18.81 | $27.27 | 1,192,500 | — | — |
| 2022-01-25 | $18.61 | $26.98 | 995,800 | — | — |
| 2022-01-24 | $18.09 | $26.22 | 840,400 | — | — |
| 2022-01-21 | $17.44 | $25.28 | 853,500 | — | — |
| 2022-01-20 | $17.76 | $25.74 | 1,079,200 | — | — |
| 2022-01-19 | $18.09 | $26.22 | 823,900 | — | — |
| 2022-01-18 | $19.15 | $27.76 | 441,200 | — | — |
| 2022-01-14 | $19.64 | $28.47 | 438,400 | — | — |
| 2022-01-13 | $19.48 | $28.24 | 469,100 | — | — |
| 2022-01-12 | $19.45 | $28.19 | 641,900 | — | — |
| 2022-01-11 | $20.07 | $29.09 | 540,900 | — | — |
| 2022-01-10 | $20.36 | $29.51 | 480,800 | — | — |
| 2022-01-07 | $20.43 | $29.61 | 515,200 | — | — |
| 2022-01-06 | $21.00 | $30.44 | 553,300 | — | — |
| 2022-01-05 | $21.56 | $31.25 | 476,200 | — | — |
| 2022-01-04 | $21.89 | $31.73 | 908,000 | — | — |
| 2022-01-03 | $22.97 | $33.30 | 453,500 | — | — |