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
- 1993-05-27 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 | $14.35 | $71.01 | 339,300 | — | — |
| 2022-12-29 | $14.35 | $71.01 | 427,100 | — | — |
| 2022-12-28 | $14.01 | $68.44 | 364,200 | — | — |
| 2022-12-27 | $14.39 | $70.30 | 309,000 | — | — |
| 2022-12-23 | $14.30 | $69.86 | 267,300 | — | — |
| 2022-12-22 | $14.11 | $68.93 | 381,900 | — | — |
| 2022-12-21 | $14.14 | $69.07 | 485,200 | — | — |
| 2022-12-20 | $14.08 | $68.78 | 427,400 | — | — |
| 2022-12-19 | $13.97 | $68.24 | 565,800 | — | — |
| 2022-12-16 | $14.28 | $69.76 | 3,018,400 | — | — |
| 2022-12-15 | $14.70 | $71.81 | 702,200 | — | — |
| 2022-12-14 | $14.99 | $73.23 | 1,235,900 | — | — |
| 2022-12-13 | $14.98 | $73.18 | 1,117,100 | — | — |
| 2022-12-12 | $14.74 | $72.01 | 372,300 | — | — |
| 2022-12-09 | $14.70 | $71.81 | 544,800 | — | — |
| 2022-12-08 | $14.82 | $72.40 | 339,800 | — | — |
| 2022-12-07 | $14.72 | $71.91 | 455,000 | — | — |
| 2022-12-06 | $14.64 | $71.52 | 406,500 | — | — |
| 2022-12-05 | $14.81 | $72.35 | 388,800 | — | — |
| 2022-12-02 | $15.16 | $74.06 | 447,100 | — | — |
| 2022-12-01 | $15.10 | $73.76 | 433,500 | — | — |
| 2022-11-30 | $15.38 | $75.13 | 583,500 | — | — |
| 2022-11-29 | $15.20 | $74.25 | 466,600 | — | — |
| 2022-11-28 | $14.69 | $71.76 | 478,600 | — | — |
| 2022-11-25 | $15.18 | $74.16 | 179,000 | — | — |
| 2022-11-23 | $15.07 | $73.62 | 412,800 | — | — |
| 2022-11-22 | $15.00 | $73.28 | 628,100 | — | — |
| 2022-11-21 | $14.86 | $72.59 | 697,100 | — | — |
| 2022-11-18 | $14.90 | $72.79 | 883,800 | — | — |
| 2022-11-17 | $14.95 | $73.03 | 695,600 | — | — |
| 2022-11-16 | $14.78 | $72.20 | 634,400 | — | — |
| 2022-11-15 | $15.23 | $74.40 | 547,300 | — | — |
| 2022-11-14 | $14.94 | $72.98 | 567,100 | — | — |
| 2022-11-11 | $15.11 | $73.81 | 821,800 | — | — |
| 2022-11-10 | $15.19 | $74.20 | 766,600 | — | — |
| 2022-11-09 | $14.08 | $68.78 | 448,900 | — | — |
| 2022-11-08 | $14.19 | $69.32 | 663,700 | — | — |
| 2022-11-07 | $14.33 | $70.00 | 740,700 | — | — |
| 2022-11-04 | $14.15 | $69.12 | 891,200 | — | — |
| 2022-11-03 | $13.75 | $67.17 | 522,600 | — | — |
| 2022-11-02 | $13.77 | $67.27 | 730,500 | — | — |
| 2022-11-01 | $14.19 | $69.32 | 452,700 | — | — |
| 2022-10-31 | $13.97 | $68.24 | 457,000 | — | — |
| 2022-10-28 | $13.97 | $68.24 | 529,400 | — | — |
| 2022-10-27 | $13.70 | $66.93 | 409,300 | — | — |
| 2022-10-26 | $13.60 | $66.44 | 396,700 | — | — |
| 2022-10-25 | $13.80 | $67.41 | 812,700 | — | — |
| 2022-10-24 | $13.05 | $63.75 | 930,600 | — | — |
| 2022-10-21 | $13.02 | $63.60 | 512,700 | — | — |
| 2022-10-20 | $12.71 | $62.09 | 532,400 | — | — |
| 2022-10-19 | $13.03 | $63.65 | 463,700 | — | — |
| 2022-10-18 | $13.41 | $65.51 | 642,800 | — | — |
| 2022-10-17 | $13.21 | $64.53 | 601,100 | — | — |
| 2022-10-14 | $12.77 | $62.38 | 520,900 | — | — |
| 2022-10-13 | $13.03 | $63.65 | 792,600 | — | — |
| 2022-10-12 | $12.73 | $62.19 | 907,800 | — | — |
| 2022-10-11 | $12.79 | $62.48 | 850,400 | — | — |
| 2022-10-10 | $12.48 | $60.97 | 475,600 | — | — |
| 2022-10-07 | $12.47 | $60.92 | 645,500 | — | — |
| 2022-10-06 | $12.79 | $62.48 | 803,200 | — | — |
| 2022-10-05 | $13.20 | $64.48 | 826,600 | — | — |
| 2022-10-04 | $13.40 | $65.46 | 644,600 | — | — |
| 2022-10-03 | $12.85 | $62.77 | 654,600 | — | — |
| 2022-09-30 | $12.62 | $61.65 | 1,063,900 | — | — |
| 2022-09-29 | $12.49 | $61.01 | 576,400 | — | — |
| 2022-09-28 | $13.27 | $63.95 | 1,006,400 | — | — |
| 2022-09-27 | $12.86 | $61.97 | 801,200 | — | — |
| 2022-09-26 | $12.91 | $62.21 | 754,700 | — | — |
| 2022-09-23 | $13.75 | $66.26 | 1,098,000 | — | — |
| 2022-09-22 | $14.20 | $68.43 | 644,000 | — | — |
| 2022-09-21 | $14.77 | $71.17 | 411,500 | — | — |
| 2022-09-20 | $15.13 | $72.91 | 358,800 | — | — |
| 2022-09-19 | $15.45 | $74.45 | 543,300 | — | — |
| 2022-09-16 | $15.33 | $73.87 | 994,900 | — | — |
| 2022-09-15 | $15.07 | $72.62 | 465,800 | — | — |
| 2022-09-14 | $15.27 | $73.58 | 481,100 | — | — |
| 2022-09-13 | $15.54 | $74.88 | 594,500 | — | — |
| 2022-09-12 | $16.50 | $79.51 | 609,500 | — | — |
| 2022-09-09 | $16.46 | $79.32 | 469,200 | — | — |
| 2022-09-08 | $16.18 | $77.97 | 416,000 | — | — |
| 2022-09-07 | $16.21 | $78.11 | 501,600 | — | — |
| 2022-09-06 | $15.90 | $76.62 | 555,100 | — | — |
| 2022-09-02 | $15.87 | $76.47 | 593,900 | — | — |
| 2022-09-01 | $15.79 | $76.09 | 602,300 | — | — |
| 2022-08-31 | $15.93 | $76.76 | 992,700 | — | — |
| 2022-08-30 | $16.21 | $78.11 | 391,700 | — | — |
| 2022-08-29 | $16.27 | $78.40 | 567,500 | — | — |
| 2022-08-26 | $16.60 | $79.99 | 429,400 | — | — |
| 2022-08-25 | $16.94 | $81.63 | 371,300 | — | — |
| 2022-08-24 | $16.61 | $80.04 | 277,000 | — | — |
| 2022-08-23 | $16.61 | $80.04 | 369,400 | — | — |
| 2022-08-22 | $16.66 | $80.28 | 662,700 | — | — |
| 2022-08-19 | $17.19 | $82.84 | 447,400 | — | — |
| 2022-08-18 | $17.67 | $85.15 | 404,500 | — | — |
| 2022-08-17 | $17.60 | $84.81 | 444,000 | — | — |
| 2022-08-16 | $18.07 | $87.08 | 924,200 | — | — |
| 2022-08-15 | $17.81 | $85.82 | 434,300 | — | — |
| 2022-08-12 | $17.80 | $85.77 | 587,400 | — | — |
| 2022-08-11 | $17.32 | $83.46 | 834,500 | — | — |
| 2022-08-10 | $17.07 | $82.26 | 711,900 | — | — |
| 2022-08-09 | $16.47 | $79.37 | 535,600 | — | — |
| 2022-08-08 | $16.58 | $79.90 | 668,800 | — | — |
| 2022-08-05 | $16.20 | $78.06 | 422,700 | — | — |
| 2022-08-04 | $16.23 | $78.21 | 987,100 | — | — |
| 2022-08-03 | $16.32 | $78.64 | 1,997,100 | — | — |
| 2022-08-02 | $16.73 | $80.62 | 503,700 | — | — |
| 2022-08-01 | $17.09 | $82.35 | 499,700 | — | — |
| 2022-07-29 | $17.13 | $82.55 | 651,000 | — | — |
| 2022-07-28 | $17.07 | $82.26 | 551,900 | — | — |
| 2022-07-27 | $16.76 | $80.76 | 585,400 | — | — |
| 2022-07-26 | $16.40 | $79.03 | 546,500 | — | — |
| 2022-07-25 | $16.67 | $80.33 | 650,400 | — | — |
| 2022-07-22 | $16.60 | $79.99 | 681,200 | — | — |
| 2022-07-21 | $16.79 | $80.91 | 603,600 | — | — |
| 2022-07-20 | $16.78 | $80.86 | 789,300 | — | — |
| 2022-07-19 | $16.72 | $80.57 | 687,500 | — | — |
| 2022-07-18 | $16.36 | $78.84 | 928,800 | — | — |
| 2022-07-15 | $16.00 | $77.10 | 740,500 | — | — |
| 2022-07-14 | $15.61 | $75.22 | 802,300 | — | — |
| 2022-07-13 | $15.90 | $76.62 | 951,000 | — | — |
| 2022-07-12 | $16.17 | $77.92 | 515,100 | — | — |
| 2022-07-11 | $15.73 | $75.80 | 999,200 | — | — |
| 2022-07-08 | $15.69 | $75.61 | 415,400 | — | — |
| 2022-07-07 | $15.79 | $76.09 | 503,400 | — | — |
| 2022-07-06 | $15.74 | $75.85 | 761,800 | — | — |
| 2022-07-05 | $16.03 | $77.25 | 817,700 | — | — |
| 2022-07-01 | $16.16 | $77.87 | 1,491,000 | — | — |
| 2022-06-30 | $15.62 | $75.27 | 1,925,000 | — | — |
| 2022-06-29 | $15.86 | $76.43 | 837,000 | — | — |
| 2022-06-28 | $16.21 | $77.25 | 878,200 | — | — |
| 2022-06-27 | $16.46 | $78.44 | 1,208,000 | — | — |
| 2022-06-24 | $16.19 | $77.15 | 2,381,400 | — | — |
| 2022-06-23 | $15.88 | $75.67 | 1,636,100 | — | — |
| 2022-06-22 | $15.60 | $74.34 | 1,194,700 | — | — |
| 2022-06-21 | $15.74 | $75.01 | 1,126,000 | — | — |
| 2022-06-17 | $15.89 | $75.72 | 3,167,800 | — | — |
| 2022-06-16 | $15.87 | $75.63 | 1,075,000 | — | — |
| 2022-06-15 | $16.23 | $77.34 | 1,238,700 | — | — |
| 2022-06-14 | $16.09 | $76.67 | 963,400 | — | — |
| 2022-06-13 | $16.50 | $78.63 | 746,700 | — | — |
| 2022-06-10 | $17.89 | $85.25 | 669,900 | — | — |
| 2022-06-09 | $18.50 | $88.16 | 521,400 | — | — |
| 2022-06-08 | $19.32 | $92.07 | 629,500 | — | — |
| 2022-06-07 | $19.66 | $93.69 | 647,800 | — | — |
| 2022-06-06 | $19.34 | $92.16 | 930,100 | — | — |
| 2022-06-03 | $19.35 | $92.21 | 593,800 | — | — |
| 2022-06-02 | $19.59 | $93.35 | 667,700 | — | — |
| 2022-06-01 | $19.50 | $92.92 | 936,400 | — | — |
| 2022-05-31 | $19.66 | $93.69 | 781,300 | — | — |
| 2022-05-27 | $19.99 | $95.26 | 516,900 | — | — |
| 2022-05-26 | $19.51 | $92.97 | 1,196,800 | — | — |
| 2022-05-25 | $18.75 | $89.35 | 1,024,900 | — | — |
| 2022-05-24 | $18.33 | $87.35 | 1,310,800 | — | — |
| 2022-05-23 | $18.20 | $86.73 | 1,367,400 | — | — |
| 2022-05-20 | $18.20 | $86.73 | 807,000 | — | — |
| 2022-05-19 | $18.94 | $90.25 | 806,800 | — | — |
| 2022-05-18 | $19.64 | $93.59 | 684,800 | — | — |
| 2022-05-17 | $20.46 | $97.50 | 424,100 | — | — |
| 2022-05-16 | $19.75 | $94.11 | 511,500 | — | — |
| 2022-05-13 | $19.69 | $93.83 | 1,025,500 | — | — |
| 2022-05-12 | $19.23 | $91.64 | 531,900 | — | — |
| 2022-05-11 | $18.74 | $89.30 | 459,700 | — | — |
| 2022-05-10 | $18.95 | $90.30 | 429,000 | — | — |
| 2022-05-09 | $19.33 | $92.11 | 548,700 | — | — |
| 2022-05-06 | $20.06 | $95.59 | 779,200 | — | — |
| 2022-05-05 | $20.57 | $98.02 | 736,700 | — | — |
| 2022-05-04 | $21.41 | $102.02 | 1,018,700 | — | — |
| 2022-05-03 | $20.74 | $98.83 | 747,100 | — | — |
| 2022-05-02 | $20.31 | $96.78 | 568,100 | — | — |
| 2022-04-29 | $20.92 | $99.69 | 1,248,800 | — | — |
| 2022-04-28 | $21.75 | $103.65 | 659,000 | — | — |
| 2022-04-27 | $20.96 | $99.88 | 802,100 | — | — |
| 2022-04-26 | $21.10 | $100.55 | 827,200 | — | — |
| 2022-04-25 | $21.04 | $100.26 | 634,900 | — | — |
| 2022-04-22 | $21.03 | $100.21 | 564,100 | — | — |
| 2022-04-21 | $21.44 | $102.17 | 469,300 | — | — |
| 2022-04-20 | $21.75 | $103.65 | 356,900 | — | — |
| 2022-04-19 | $21.51 | $102.50 | 395,400 | — | — |
| 2022-04-18 | $21.24 | $101.21 | 444,800 | — | — |
| 2022-04-14 | $21.19 | $100.98 | 351,600 | — | — |
| 2022-04-13 | $21.30 | $101.50 | 380,900 | — | — |
| 2022-04-12 | $20.94 | $99.79 | 555,800 | — | — |
| 2022-04-11 | $20.70 | $98.64 | 613,400 | — | — |
| 2022-04-08 | $20.77 | $98.98 | 525,100 | — | — |
| 2022-04-07 | $20.83 | $99.26 | 942,000 | — | — |
| 2022-04-06 | $21.12 | $100.64 | 924,000 | — | — |
| 2022-04-05 | $20.97 | $99.93 | 503,200 | — | — |
| 2022-04-04 | $21.45 | $102.22 | 653,200 | — | — |
| 2022-04-01 | $21.76 | $103.69 | 750,500 | — | — |
| 2022-03-31 | $21.67 | $103.26 | 960,300 | — | — |
| 2022-03-30 | $21.93 | $104.50 | 903,200 | — | — |
| 2022-03-29 | $22.40 | $105.88 | 1,248,000 | — | — |
| 2022-03-28 | $21.65 | $102.34 | 463,800 | — | — |
| 2022-03-25 | $21.73 | $102.72 | 698,800 | — | — |
| 2022-03-24 | $21.24 | $100.40 | 744,900 | — | — |
| 2022-03-23 | $21.39 | $101.11 | 417,900 | — | — |
| 2022-03-22 | $21.90 | $103.52 | 612,500 | — | — |
| 2022-03-21 | $21.77 | $102.91 | 404,800 | — | — |
| 2022-03-18 | $22.00 | $103.99 | 1,175,700 | — | — |
| 2022-03-17 | $21.99 | $103.95 | 622,700 | — | — |
| 2022-03-16 | $21.93 | $103.66 | 860,400 | — | — |
| 2022-03-15 | $21.56 | $101.91 | 740,000 | — | — |
| 2022-03-14 | $21.52 | $101.73 | 746,800 | — | — |
| 2022-03-11 | $21.58 | $102.01 | 504,000 | — | — |
| 2022-03-10 | $21.77 | $102.91 | 546,900 | — | — |
| 2022-03-09 | $21.74 | $102.76 | 513,800 | — | — |
| 2022-03-08 | $21.60 | $102.10 | 410,800 | — | — |
| 2022-03-07 | $21.26 | $100.50 | 483,300 | — | — |
| 2022-03-04 | $21.98 | $103.90 | 500,700 | — | — |
| 2022-03-03 | $21.99 | $103.95 | 361,400 | — | — |
| 2022-03-02 | $21.73 | $102.72 | 464,200 | — | — |
| 2022-03-01 | $21.20 | $100.21 | 888,700 | — | — |
| 2022-02-28 | $21.44 | $101.35 | 636,700 | — | — |
| 2022-02-25 | $21.78 | $102.95 | 776,200 | — | — |
| 2022-02-24 | $21.19 | $100.17 | 1,017,600 | — | — |
| 2022-02-23 | $20.88 | $98.70 | 841,600 | — | — |
| 2022-02-22 | $21.14 | $99.93 | 817,500 | — | — |
| 2022-02-18 | $21.26 | $100.50 | 831,600 | — | — |
| 2022-02-17 | $20.94 | $98.98 | 485,300 | — | — |
| 2022-02-16 | $20.88 | $98.70 | 794,100 | — | — |
| 2022-02-15 | $19.88 | $93.97 | 495,100 | — | — |
| 2022-02-14 | $19.50 | $92.18 | 770,300 | — | — |
| 2022-02-11 | $19.86 | $93.88 | 797,300 | — | — |
| 2022-02-10 | $20.00 | $94.54 | 926,000 | — | — |
| 2022-02-09 | $19.92 | $94.16 | 619,600 | — | — |
| 2022-02-08 | $19.69 | $93.07 | 451,400 | — | — |
| 2022-02-07 | $19.40 | $91.70 | 467,400 | — | — |
| 2022-02-04 | $19.17 | $90.62 | 502,000 | — | — |
| 2022-02-03 | $19.26 | $91.04 | 333,700 | — | — |
| 2022-02-02 | $19.68 | $93.03 | 419,400 | — | — |
| 2022-02-01 | $19.57 | $92.51 | 604,100 | — | — |
| 2022-01-31 | $19.79 | $93.55 | 782,000 | — | — |
| 2022-01-28 | $19.89 | $94.02 | 535,600 | — | — |
| 2022-01-27 | $19.60 | $92.65 | 780,300 | — | — |
| 2022-01-26 | $19.93 | $94.21 | 597,900 | — | — |
| 2022-01-25 | $20.28 | $95.86 | 470,000 | — | — |
| 2022-01-24 | $20.11 | $95.06 | 487,600 | — | — |
| 2022-01-21 | $20.17 | $95.34 | 579,100 | — | — |
| 2022-01-20 | $20.57 | $97.23 | 390,800 | — | — |
| 2022-01-19 | $20.94 | $98.98 | 350,300 | — | — |
| 2022-01-18 | $21.81 | $103.10 | 505,400 | — | — |
| 2022-01-14 | $22.46 | $106.17 | 494,800 | — | — |
| 2022-01-13 | $22.51 | $106.40 | 343,200 | — | — |
| 2022-01-12 | $21.91 | $103.57 | 354,500 | — | — |
| 2022-01-11 | $21.86 | $103.33 | 273,700 | — | — |
| 2022-01-10 | $22.04 | $104.18 | 376,700 | — | — |
| 2022-01-07 | $22.19 | $104.89 | 955,800 | — | — |
| 2022-01-06 | $22.25 | $105.18 | 363,000 | — | — |
| 2022-01-05 | $22.14 | $104.66 | 323,300 | — | — |
| 2022-01-04 | $22.41 | $105.93 | 513,600 | — | — |
| 2022-01-03 | $22.00 | $103.99 | 370,400 | — | — |