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
- 1994-04-14 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 | $13.96 | $24.51 | 3,036,300 | — | — |
| 2022-12-29 | $13.99 | $24.56 | 2,981,600 | — | — |
| 2022-12-28 | $13.98 | $24.54 | 2,813,900 | — | — |
| 2022-12-27 | $14.09 | $24.74 | 3,464,600 | — | — |
| 2022-12-23 | $14.59 | $25.62 | 3,381,800 | — | — |
| 2022-12-22 | $14.43 | $25.33 | 3,227,600 | — | — |
| 2022-12-21 | $14.34 | $25.18 | 2,958,900 | — | — |
| 2022-12-20 | $14.21 | $24.95 | 4,023,400 | — | — |
| 2022-12-19 | $14.51 | $25.48 | 3,668,300 | — | — |
| 2022-12-16 | $14.58 | $25.60 | 11,848,900 | — | — |
| 2022-12-15 | $14.66 | $25.74 | 4,312,900 | — | — |
| 2022-12-14 | $15.28 | $26.83 | 4,265,800 | — | — |
| 2022-12-13 | $15.47 | $27.16 | 5,524,300 | — | — |
| 2022-12-12 | $15.83 | $27.79 | 3,877,700 | — | — |
| 2022-12-09 | $15.82 | $27.78 | 3,501,600 | — | — |
| 2022-12-08 | $16.26 | $28.55 | 4,022,100 | — | — |
| 2022-12-07 | $15.98 | $28.06 | 4,464,700 | — | — |
| 2022-12-06 | $15.59 | $27.37 | 5,885,100 | — | — |
| 2022-12-05 | $16.08 | $28.23 | 4,548,700 | — | — |
| 2022-12-02 | $15.99 | $28.07 | 4,396,800 | — | — |
| 2022-12-01 | $15.36 | $26.97 | 4,512,900 | — | — |
| 2022-11-30 | $15.82 | $27.78 | 5,268,600 | — | — |
| 2022-11-29 | $15.70 | $27.56 | 4,117,900 | — | — |
| 2022-11-28 | $15.81 | $27.76 | 6,547,400 | — | — |
| 2022-11-25 | $15.80 | $27.74 | 3,401,700 | — | — |
| 2022-11-23 | $15.80 | $27.74 | 9,499,500 | — | — |
| 2022-11-22 | $15.36 | $26.97 | 18,490,100 | — | — |
| 2022-11-21 | $13.00 | $22.82 | 8,825,900 | — | — |
| 2022-11-18 | $12.92 | $22.68 | 6,337,300 | — | — |
| 2022-11-17 | $12.56 | $22.05 | 4,490,100 | — | — |
| 2022-11-16 | $12.17 | $21.37 | 5,914,000 | — | — |
| 2022-11-15 | $13.02 | $22.86 | 6,382,400 | — | — |
| 2022-11-14 | $12.36 | $21.70 | 7,480,900 | — | — |
| 2022-11-11 | $12.38 | $21.74 | 6,143,900 | — | — |
| 2022-11-10 | $11.77 | $20.66 | 7,641,300 | — | — |
| 2022-11-09 | $10.85 | $19.05 | 4,442,500 | — | — |
| 2022-11-08 | $11.53 | $20.24 | 3,613,000 | — | — |
| 2022-11-07 | $11.53 | $20.24 | 4,009,900 | — | — |
| 2022-11-04 | $11.33 | $19.89 | 5,532,600 | — | — |
| 2022-11-03 | $10.84 | $19.03 | 4,510,000 | — | — |
| 2022-11-02 | $10.39 | $18.24 | 4,824,300 | — | — |
| 2022-11-01 | $11.26 | $19.77 | 4,774,700 | — | — |
| 2022-10-31 | $11.36 | $19.94 | 4,711,800 | — | — |
| 2022-10-28 | $11.25 | $19.75 | 3,048,100 | — | — |
| 2022-10-27 | $11.19 | $19.65 | 3,654,800 | — | — |
| 2022-10-26 | $11.11 | $19.51 | 3,410,600 | — | — |
| 2022-10-25 | $11.07 | $19.44 | 4,307,400 | — | — |
| 2022-10-24 | $10.74 | $18.86 | 5,400,800 | — | — |
| 2022-10-21 | $10.37 | $18.21 | 3,165,600 | — | — |
| 2022-10-20 | $9.94 | $17.45 | 3,406,600 | — | — |
| 2022-10-19 | $10.05 | $17.64 | 2,957,500 | — | — |
| 2022-10-18 | $10.24 | $17.98 | 3,483,500 | — | — |
| 2022-10-17 | $10.06 | $17.66 | 3,966,200 | — | — |
| 2022-10-14 | $9.87 | $17.33 | 3,338,400 | — | — |
| 2022-10-13 | $10.10 | $17.73 | 3,572,100 | — | — |
| 2022-10-12 | $9.91 | $17.40 | 2,975,400 | — | — |
| 2022-10-11 | $10.05 | $17.64 | 3,823,800 | — | — |
| 2022-10-10 | $10.15 | $17.82 | 4,037,600 | — | — |
| 2022-10-07 | $10.50 | $18.44 | 4,467,900 | — | — |
| 2022-10-06 | $10.79 | $18.94 | 3,231,200 | — | — |
| 2022-10-05 | $10.68 | $18.75 | 3,891,700 | — | — |
| 2022-10-04 | $10.49 | $18.42 | 5,751,500 | — | — |
| 2022-10-03 | $10.13 | $17.79 | 4,533,300 | — | — |
| 2022-09-30 | $9.73 | $17.08 | 9,408,200 | — | — |
| 2022-09-29 | $10.04 | $17.63 | 3,715,100 | — | — |
| 2022-09-28 | $10.39 | $18.24 | 5,550,400 | — | — |
| 2022-09-27 | $10.10 | $17.73 | 3,648,600 | — | — |
| 2022-09-26 | $9.86 | $17.31 | 4,636,300 | — | — |
| 2022-09-23 | $10.24 | $17.98 | 6,474,300 | — | — |
| 2022-09-22 | $10.62 | $18.65 | 4,124,800 | — | — |
| 2022-09-21 | $10.82 | $19.00 | 4,288,800 | — | — |
| 2022-09-20 | $10.77 | $18.91 | 6,933,600 | — | — |
| 2022-09-19 | $11.07 | $19.44 | 5,922,600 | — | — |
| 2022-09-16 | $10.95 | $19.23 | 37,571,700 | — | — |
| 2022-09-15 | $10.77 | $18.91 | 8,028,300 | — | — |
| 2022-09-14 | $10.79 | $18.94 | 9,511,200 | — | — |
| 2022-09-13 | $10.56 | $18.54 | 11,002,600 | — | — |
| 2022-09-12 | $11.12 | $19.52 | 8,890,100 | — | — |
| 2022-09-09 | $10.69 | $18.77 | 11,433,400 | — | — |
| 2022-09-08 | $10.58 | $18.58 | 27,605,800 | — | — |
| 2022-09-07 | $11.59 | $20.35 | 8,742,600 | — | — |
| 2022-09-06 | $11.28 | $19.80 | 8,518,300 | — | — |
| 2022-09-02 | $11.15 | $19.58 | 6,512,400 | — | — |
| 2022-09-01 | $11.20 | $19.66 | 4,814,300 | — | — |
| 2022-08-31 | $11.26 | $19.77 | 5,183,700 | — | — |
| 2022-08-30 | $11.77 | $20.66 | 4,101,000 | — | — |
| 2022-08-29 | $11.64 | $20.44 | 3,553,900 | — | — |
| 2022-08-26 | $11.80 | $20.72 | 4,187,800 | — | — |
| 2022-08-25 | $12.25 | $21.51 | 5,930,300 | — | — |
| 2022-08-24 | $12.12 | $21.28 | 7,847,500 | — | — |
| 2022-08-23 | $12.54 | $22.02 | 3,627,500 | — | — |
| 2022-08-22 | $12.53 | $22.00 | 5,439,700 | — | — |
| 2022-08-19 | $13.08 | $22.96 | 5,645,400 | — | — |
| 2022-08-18 | $13.56 | $23.81 | 6,112,700 | — | — |
| 2022-08-17 | $13.15 | $23.09 | 8,668,200 | — | — |
| 2022-08-16 | $13.80 | $24.23 | 9,741,100 | — | — |
| 2022-08-15 | $12.89 | $22.63 | 7,951,600 | — | — |
| 2022-08-12 | $12.85 | $22.56 | 4,260,100 | — | — |
| 2022-08-11 | $12.46 | $21.88 | 3,932,700 | — | — |
| 2022-08-10 | $11.96 | $21.00 | 4,936,500 | — | — |
| 2022-08-09 | $11.49 | $20.17 | 5,461,000 | — | — |
| 2022-08-08 | $12.63 | $22.17 | 4,772,800 | — | — |
| 2022-08-05 | $12.06 | $21.17 | 3,898,000 | — | — |
| 2022-08-04 | $12.16 | $21.35 | 3,181,500 | — | — |
| 2022-08-03 | $12.31 | $21.61 | 4,098,300 | — | — |
| 2022-08-02 | $11.71 | $20.56 | 3,518,200 | — | — |
| 2022-08-01 | $12.11 | $21.26 | 4,805,600 | — | — |
| 2022-07-29 | $12.04 | $21.14 | 4,149,300 | — | — |
| 2022-07-28 | $11.99 | $21.05 | 4,094,800 | — | — |
| 2022-07-27 | $11.63 | $20.42 | 4,385,600 | — | — |
| 2022-07-26 | $10.99 | $19.30 | 12,289,700 | — | — |
| 2022-07-25 | $12.03 | $21.12 | 4,697,100 | — | — |
| 2022-07-22 | $12.23 | $21.47 | 4,862,600 | — | — |
| 2022-07-21 | $12.12 | $21.28 | 3,973,100 | — | — |
| 2022-07-20 | $12.23 | $21.47 | 4,873,200 | — | — |
| 2022-07-19 | $11.99 | $21.05 | 5,737,400 | — | — |
| 2022-07-18 | $11.70 | $20.54 | 5,337,000 | — | — |
| 2022-07-15 | $11.78 | $20.68 | 4,456,300 | — | — |
| 2022-07-14 | $11.59 | $20.35 | 4,664,900 | — | — |
| 2022-07-13 | $11.93 | $20.95 | 4,861,300 | — | — |
| 2022-07-12 | $11.80 | $20.72 | 4,630,700 | — | — |
| 2022-07-11 | $11.86 | $20.82 | 6,384,800 | — | — |
| 2022-07-08 | $11.73 | $20.59 | 3,954,300 | — | — |
| 2022-07-07 | $11.75 | $20.63 | 5,385,100 | — | — |
| 2022-07-06 | $11.61 | $20.07 | 5,606,100 | — | — |
| 2022-07-05 | $11.64 | $20.12 | 6,466,500 | — | — |
| 2022-07-01 | $11.43 | $19.76 | 5,539,500 | — | — |
| 2022-06-30 | $11.18 | $19.32 | 11,222,600 | — | — |
| 2022-06-29 | $11.73 | $20.28 | 5,211,600 | — | — |
| 2022-06-28 | $12.25 | $21.17 | 6,014,200 | — | — |
| 2022-06-27 | $12.74 | $22.02 | 5,625,600 | — | — |
| 2022-06-24 | $12.92 | $22.33 | 11,274,200 | — | — |
| 2022-06-23 | $11.89 | $20.55 | 6,308,200 | — | — |
| 2022-06-22 | $11.91 | $20.59 | 4,744,400 | — | — |
| 2022-06-21 | $11.76 | $20.33 | 8,270,700 | — | — |
| 2022-06-17 | $11.84 | $20.47 | 10,807,800 | — | — |
| 2022-06-16 | $11.86 | $20.50 | 7,063,800 | — | — |
| 2022-06-15 | $12.07 | $20.86 | 8,020,700 | — | — |
| 2022-06-14 | $11.58 | $20.02 | 6,136,900 | — | — |
| 2022-06-13 | $11.87 | $20.52 | 11,093,900 | — | — |
| 2022-06-10 | $11.92 | $20.60 | 7,129,500 | — | — |
| 2022-06-09 | $12.45 | $21.52 | 6,339,300 | — | — |
| 2022-06-08 | $12.88 | $22.26 | 9,388,700 | — | — |
| 2022-06-07 | $12.58 | $21.74 | 6,492,000 | — | — |
| 2022-06-06 | $12.43 | $21.49 | 11,307,200 | — | — |
| 2022-06-03 | $12.79 | $22.11 | 12,878,000 | — | — |
| 2022-06-02 | $11.98 | $20.71 | 6,823,500 | — | — |
| 2022-06-01 | $12.10 | $20.91 | 8,976,500 | — | — |
| 2022-05-31 | $12.11 | $20.93 | 12,866,400 | — | — |
| 2022-05-27 | $13.09 | $22.63 | 22,648,400 | — | — |
| 2022-05-26 | $14.02 | $24.23 | 12,485,400 | — | — |
| 2022-05-25 | $13.56 | $23.44 | 9,601,300 | — | — |
| 2022-05-24 | $12.11 | $20.93 | 15,694,000 | — | — |
| 2022-05-23 | $12.93 | $22.35 | 9,040,000 | — | — |
| 2022-05-20 | $13.32 | $23.02 | 6,335,100 | — | — |
| 2022-05-19 | $13.43 | $23.21 | 10,794,800 | — | — |
| 2022-05-18 | $13.48 | $23.30 | 14,856,500 | — | — |
| 2022-05-17 | $14.66 | $25.34 | 4,888,900 | — | — |
| 2022-05-16 | $14.11 | $24.39 | 6,043,800 | — | — |
| 2022-05-13 | $14.35 | $24.80 | 5,583,600 | — | — |
| 2022-05-12 | $14.22 | $24.58 | 8,515,700 | — | — |
| 2022-05-11 | $13.50 | $23.33 | 6,883,300 | — | — |
| 2022-05-10 | $14.19 | $24.53 | 6,346,600 | — | — |
| 2022-05-09 | $14.03 | $24.25 | 8,113,200 | — | — |
| 2022-05-06 | $14.43 | $24.94 | 6,218,200 | — | — |
| 2022-05-05 | $15.09 | $26.08 | 5,041,100 | — | — |
| 2022-05-04 | $15.86 | $27.41 | 5,015,500 | — | — |
| 2022-05-03 | $15.29 | $26.43 | 3,993,400 | — | — |
| 2022-05-02 | $15.63 | $27.02 | 4,447,000 | — | — |
| 2022-04-29 | $15.11 | $26.12 | 4,194,600 | — | — |
| 2022-04-28 | $15.52 | $26.83 | 5,928,500 | — | — |
| 2022-04-27 | $14.87 | $25.70 | 7,655,500 | — | — |
| 2022-04-26 | $15.14 | $26.17 | 5,703,300 | — | — |
| 2022-04-25 | $15.78 | $27.28 | 5,929,400 | — | — |
| 2022-04-22 | $15.45 | $26.71 | 13,505,200 | — | — |
| 2022-04-21 | $17.00 | $29.38 | 6,160,100 | — | — |
| 2022-04-20 | $17.69 | $30.58 | 7,904,600 | — | — |
| 2022-04-19 | $17.78 | $30.73 | 4,867,700 | — | — |
| 2022-04-18 | $17.66 | $30.53 | 4,515,400 | — | — |
| 2022-04-14 | $17.50 | $30.25 | 5,080,000 | — | — |
| 2022-04-13 | $17.47 | $30.20 | 6,544,800 | — | — |
| 2022-04-12 | $16.63 | $28.74 | 5,295,300 | — | — |
| 2022-04-11 | $16.51 | $28.54 | 6,958,000 | — | — |
| 2022-04-08 | $16.21 | $28.02 | 6,918,900 | — | — |
| 2022-04-07 | $15.86 | $27.41 | 7,980,300 | — | — |
| 2022-04-06 | $15.72 | $27.17 | 7,691,400 | — | — |
| 2022-04-05 | $15.97 | $27.60 | 5,582,500 | — | — |
| 2022-04-04 | $16.37 | $28.30 | 5,725,700 | — | — |
| 2022-04-01 | $16.05 | $27.74 | 7,299,600 | — | — |
| 2022-03-31 | $16.80 | $29.04 | 5,691,400 | — | — |
| 2022-03-30 | $17.24 | $29.80 | 3,636,300 | — | — |
| 2022-03-29 | $18.37 | $31.75 | 4,389,300 | — | — |
| 2022-03-28 | $17.52 | $30.28 | 4,648,500 | — | — |
| 2022-03-25 | $17.45 | $30.16 | 4,247,500 | — | — |
| 2022-03-24 | $17.56 | $30.35 | 4,656,700 | — | — |
| 2022-03-23 | $17.51 | $30.27 | 4,304,500 | — | — |
| 2022-03-22 | $18.35 | $31.72 | 4,107,300 | — | — |
| 2022-03-21 | $18.15 | $31.37 | 4,687,700 | — | — |
| 2022-03-18 | $19.43 | $33.58 | 10,146,800 | — | — |
| 2022-03-17 | $19.08 | $32.98 | 2,786,800 | — | — |
| 2022-03-16 | $18.75 | $32.41 | 4,615,700 | — | — |
| 2022-03-15 | $18.06 | $31.22 | 5,300,200 | — | — |
| 2022-03-14 | $17.81 | $30.78 | 5,786,600 | — | — |
| 2022-03-11 | $17.46 | $30.18 | 5,164,300 | — | — |
| 2022-03-10 | $18.12 | $31.32 | 4,657,800 | — | — |
| 2022-03-09 | $18.21 | $31.16 | 6,776,600 | — | — |
| 2022-03-08 | $17.57 | $30.07 | 6,638,000 | — | — |
| 2022-03-07 | $16.51 | $28.26 | 10,004,600 | — | — |
| 2022-03-04 | $18.08 | $30.94 | 11,138,800 | — | — |
| 2022-03-03 | $19.34 | $33.10 | 15,976,300 | — | — |
| 2022-03-02 | $21.33 | $36.50 | 8,786,800 | — | — |
| 2022-03-01 | $20.49 | $35.07 | 5,847,900 | — | — |
| 2022-02-28 | $21.08 | $36.08 | 4,923,300 | — | — |
| 2022-02-25 | $21.36 | $36.56 | 4,127,300 | — | — |
| 2022-02-24 | $20.92 | $35.80 | 4,128,500 | — | — |
| 2022-02-23 | $20.02 | $34.26 | 5,227,600 | — | — |
| 2022-02-22 | $20.78 | $35.56 | 17,556,300 | — | — |
| 2022-02-18 | $21.29 | $36.44 | 3,904,800 | — | — |
| 2022-02-17 | $21.56 | $36.90 | 2,969,600 | — | — |
| 2022-02-16 | $22.73 | $38.90 | 3,721,500 | — | — |
| 2022-02-15 | $22.84 | $39.09 | 6,824,100 | — | — |
| 2022-02-14 | $22.67 | $38.80 | 2,870,300 | — | — |
| 2022-02-11 | $22.66 | $38.78 | 5,140,100 | — | — |
| 2022-02-10 | $23.72 | $40.59 | 2,948,200 | — | — |
| 2022-02-09 | $23.68 | $40.53 | 3,364,600 | — | — |
| 2022-02-08 | $23.51 | $40.24 | 2,396,100 | — | — |
| 2022-02-07 | $22.67 | $38.80 | 3,250,600 | — | — |
| 2022-02-04 | $22.46 | $38.44 | 3,480,000 | — | — |
| 2022-02-03 | $22.37 | $38.28 | 3,752,900 | — | — |
| 2022-02-02 | $22.95 | $39.28 | 4,617,600 | — | — |
| 2022-02-01 | $23.25 | $39.79 | 5,072,200 | — | — |
| 2022-01-31 | $22.83 | $39.07 | 3,662,100 | — | — |
| 2022-01-28 | $22.40 | $38.34 | 4,619,100 | — | — |
| 2022-01-27 | $22.81 | $39.04 | 4,679,400 | — | — |
| 2022-01-26 | $22.63 | $38.73 | 5,532,600 | — | — |
| 2022-01-25 | $23.65 | $40.47 | 6,766,300 | — | — |
| 2022-01-24 | $23.18 | $39.67 | 9,638,700 | — | — |
| 2022-01-21 | $21.23 | $36.33 | 7,049,300 | — | — |
| 2022-01-20 | $21.34 | $36.52 | 6,588,000 | — | — |
| 2022-01-19 | $22.92 | $39.23 | 2,554,900 | — | — |
| 2022-01-18 | $23.17 | $39.65 | 4,205,200 | — | — |
| 2022-01-14 | $23.75 | $40.65 | 5,030,000 | — | — |
| 2022-01-13 | $23.95 | $40.99 | 6,350,900 | — | — |
| 2022-01-12 | $23.37 | $40.00 | 6,671,600 | — | — |
| 2022-01-11 | $24.12 | $41.28 | 8,673,700 | — | — |
| 2022-01-10 | $23.51 | $40.24 | 5,740,200 | — | — |
| 2022-01-07 | $23.95 | $40.99 | 4,458,000 | — | — |
| 2022-01-06 | $24.37 | $41.71 | 3,826,700 | — | — |
| 2022-01-05 | $24.52 | $41.96 | 3,673,900 | — | — |
| 2022-01-04 | $25.48 | $43.61 | 3,840,600 | — | — |
| 2022-01-03 | $25.27 | $43.25 | 4,284,200 | — | — |