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
- 1992-09-24 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 | $16.20 | $69.17 | 51,500 | — | — |
| 2022-12-29 | $16.09 | $68.70 | 61,200 | — | — |
| 2022-12-28 | $15.93 | $68.02 | 74,700 | — | — |
| 2022-12-27 | $15.73 | $67.16 | 72,900 | — | — |
| 2022-12-23 | $15.90 | $67.89 | 40,900 | — | — |
| 2022-12-22 | $15.76 | $67.29 | 76,000 | — | — |
| 2022-12-21 | $15.86 | $67.72 | 74,200 | — | — |
| 2022-12-20 | $15.66 | $66.86 | 44,300 | — | — |
| 2022-12-19 | $15.71 | $67.08 | 82,200 | — | — |
| 2022-12-16 | $15.84 | $67.63 | 159,100 | — | — |
| 2022-12-15 | $16.04 | $68.48 | 124,000 | — | — |
| 2022-12-14 | $16.26 | $69.42 | 60,700 | — | — |
| 2022-12-13 | $16.50 | $70.45 | 80,000 | — | — |
| 2022-12-12 | $16.26 | $69.42 | 53,700 | — | — |
| 2022-12-09 | $16.43 | $70.15 | 57,100 | — | — |
| 2022-12-08 | $16.40 | $70.02 | 47,400 | — | — |
| 2022-12-07 | $16.35 | $69.81 | 78,600 | — | — |
| 2022-12-06 | $16.56 | $70.71 | 88,500 | — | — |
| 2022-12-05 | $16.23 | $69.30 | 51,700 | — | — |
| 2022-12-02 | $16.28 | $69.51 | 41,000 | — | — |
| 2022-12-01 | $16.52 | $70.53 | 71,800 | — | — |
| 2022-11-30 | $16.49 | $70.41 | 67,600 | — | — |
| 2022-11-29 | $16.22 | $69.25 | 90,000 | — | — |
| 2022-11-28 | $16.35 | $69.81 | 73,400 | — | — |
| 2022-11-25 | $16.56 | $70.71 | 44,700 | — | — |
| 2022-11-23 | $16.00 | $68.31 | 60,200 | — | — |
| 2022-11-22 | $16.38 | $69.94 | 44,700 | — | — |
| 2022-11-21 | $16.21 | $69.21 | 44,700 | — | — |
| 2022-11-18 | $16.19 | $69.13 | 57,900 | — | — |
| 2022-11-17 | $16.17 | $69.04 | 47,300 | — | — |
| 2022-11-16 | $16.03 | $68.44 | 59,400 | — | — |
| 2022-11-15 | $16.25 | $69.38 | 62,900 | — | — |
| 2022-11-14 | $16.16 | $69.00 | 53,600 | — | — |
| 2022-11-11 | $16.14 | $68.91 | 60,200 | — | — |
| 2022-11-10 | $16.37 | $69.89 | 97,100 | — | — |
| 2022-11-09 | $16.03 | $67.37 | 77,700 | — | — |
| 2022-11-08 | $16.26 | $68.34 | 94,100 | — | — |
| 2022-11-07 | $16.20 | $68.09 | 72,000 | — | — |
| 2022-11-04 | $16.01 | $67.29 | 69,100 | — | — |
| 2022-11-03 | $15.70 | $65.99 | 51,300 | — | — |
| 2022-11-02 | $15.78 | $66.32 | 221,100 | — | — |
| 2022-11-01 | $15.83 | $66.53 | 74,100 | — | — |
| 2022-10-31 | $15.69 | $65.95 | 128,200 | — | — |
| 2022-10-28 | $15.61 | $65.61 | 56,500 | — | — |
| 2022-10-27 | $15.03 | $63.17 | 56,400 | — | — |
| 2022-10-26 | $14.83 | $62.33 | 61,400 | — | — |
| 2022-10-25 | $14.90 | $62.63 | 49,000 | — | — |
| 2022-10-24 | $14.73 | $61.91 | 65,800 | — | — |
| 2022-10-21 | $14.73 | $61.91 | 76,000 | — | — |
| 2022-10-20 | $14.32 | $60.19 | 92,600 | — | — |
| 2022-10-19 | $14.53 | $61.07 | 194,300 | — | — |
| 2022-10-18 | $14.35 | $60.31 | 80,300 | — | — |
| 2022-10-17 | $14.09 | $59.22 | 98,200 | — | — |
| 2022-10-14 | $13.65 | $57.37 | 98,800 | — | — |
| 2022-10-13 | $13.93 | $58.55 | 54,400 | — | — |
| 2022-10-12 | $13.46 | $56.57 | 60,600 | — | — |
| 2022-10-11 | $13.22 | $55.56 | 62,100 | — | — |
| 2022-10-10 | $13.26 | $55.73 | 87,000 | — | — |
| 2022-10-07 | $13.22 | $55.56 | 58,200 | — | — |
| 2022-10-06 | $13.66 | $57.41 | 85,200 | — | — |
| 2022-10-05 | $13.81 | $58.04 | 52,800 | — | — |
| 2022-10-04 | $14.23 | $59.81 | 91,800 | — | — |
| 2022-10-03 | $13.86 | $58.25 | 118,600 | — | — |
| 2022-09-30 | $13.06 | $54.89 | 111,900 | — | — |
| 2022-09-29 | $13.48 | $56.66 | 112,900 | — | — |
| 2022-09-28 | $14.15 | $59.47 | 76,300 | — | — |
| 2022-09-27 | $14.02 | $58.93 | 58,500 | — | — |
| 2022-09-26 | $14.16 | $59.52 | 79,400 | — | — |
| 2022-09-23 | $14.49 | $60.90 | 151,500 | — | — |
| 2022-09-22 | $15.01 | $63.09 | 100,300 | — | — |
| 2022-09-21 | $15.00 | $63.05 | 99,400 | — | — |
| 2022-09-20 | $14.97 | $62.92 | 59,600 | — | — |
| 2022-09-19 | $15.28 | $64.22 | 96,400 | — | — |
| 2022-09-16 | $15.00 | $63.05 | 212,500 | — | — |
| 2022-09-15 | $15.19 | $63.84 | 140,900 | — | — |
| 2022-09-14 | $14.92 | $62.71 | 77,200 | — | — |
| 2022-09-13 | $14.65 | $61.57 | 100,100 | — | — |
| 2022-09-12 | $15.23 | $64.01 | 80,100 | — | — |
| 2022-09-09 | $14.90 | $62.63 | 101,500 | — | — |
| 2022-09-08 | $14.91 | $62.67 | 49,500 | — | — |
| 2022-09-07 | $15.02 | $63.13 | 103,700 | — | — |
| 2022-09-06 | $14.59 | $61.32 | 99,700 | — | — |
| 2022-09-02 | $14.61 | $61.41 | 116,300 | — | — |
| 2022-09-01 | $14.61 | $61.41 | 167,900 | — | — |
| 2022-08-31 | $14.60 | $61.36 | 117,000 | — | — |
| 2022-08-30 | $14.16 | $59.52 | 84,900 | — | — |
| 2022-08-29 | $14.21 | $59.73 | 66,200 | — | — |
| 2022-08-26 | $14.17 | $59.56 | 62,100 | — | — |
| 2022-08-25 | $14.09 | $59.22 | 50,900 | — | — |
| 2022-08-24 | $13.92 | $58.51 | 39,200 | — | — |
| 2022-08-23 | $14.01 | $58.88 | 65,000 | — | — |
| 2022-08-22 | $13.92 | $58.51 | 79,400 | — | — |
| 2022-08-19 | $14.41 | $60.57 | 80,000 | — | — |
| 2022-08-18 | $14.57 | $61.24 | 81,300 | — | — |
| 2022-08-17 | $14.34 | $60.27 | 57,300 | — | — |
| 2022-08-16 | $14.48 | $60.86 | 52,000 | — | — |
| 2022-08-15 | $14.58 | $61.28 | 72,400 | — | — |
| 2022-08-12 | $14.82 | $62.29 | 83,000 | — | — |
| 2022-08-11 | $14.80 | $61.15 | 75,200 | — | — |
| 2022-08-10 | $14.52 | $60.00 | 83,100 | — | — |
| 2022-08-09 | $14.43 | $59.63 | 96,000 | — | — |
| 2022-08-08 | $14.49 | $59.87 | 71,600 | — | — |
| 2022-08-05 | $14.52 | $60.00 | 63,900 | — | — |
| 2022-08-04 | $14.45 | $59.71 | 112,700 | — | — |
| 2022-08-03 | $14.23 | $58.80 | 81,200 | — | — |
| 2022-08-02 | $13.98 | $57.77 | 74,300 | — | — |
| 2022-08-01 | $13.89 | $57.39 | 82,800 | — | — |
| 2022-07-29 | $13.85 | $57.23 | 73,000 | — | — |
| 2022-07-28 | $13.92 | $57.52 | 52,800 | — | — |
| 2022-07-27 | $13.75 | $56.82 | 44,300 | — | — |
| 2022-07-26 | $13.61 | $56.24 | 85,000 | — | — |
| 2022-07-25 | $13.62 | $56.28 | 95,200 | — | — |
| 2022-07-22 | $13.46 | $55.62 | 61,200 | — | — |
| 2022-07-21 | $13.33 | $55.08 | 89,300 | — | — |
| 2022-07-20 | $13.19 | $54.50 | 85,200 | — | — |
| 2022-07-19 | $13.16 | $54.38 | 133,100 | — | — |
| 2022-07-18 | $13.15 | $54.34 | 93,100 | — | — |
| 2022-07-15 | $13.24 | $54.71 | 152,200 | — | — |
| 2022-07-14 | $13.15 | $54.34 | 152,900 | — | — |
| 2022-07-13 | $13.31 | $55.00 | 37,300 | — | — |
| 2022-07-12 | $13.39 | $55.33 | 63,300 | — | — |
| 2022-07-11 | $13.37 | $55.25 | 48,600 | — | — |
| 2022-07-08 | $13.46 | $55.62 | 63,600 | — | — |
| 2022-07-07 | $13.38 | $55.29 | 122,600 | — | — |
| 2022-07-06 | $13.14 | $54.30 | 51,800 | — | — |
| 2022-07-05 | $13.30 | $54.96 | 181,300 | — | — |
| 2022-07-01 | $13.50 | $55.78 | 106,200 | — | — |
| 2022-06-30 | $13.27 | $54.83 | 111,000 | — | — |
| 2022-06-29 | $13.42 | $55.45 | 75,700 | — | — |
| 2022-06-28 | $13.47 | $55.66 | 236,000 | — | — |
| 2022-06-27 | $13.35 | $55.16 | 146,200 | — | — |
| 2022-06-24 | $13.61 | $56.24 | 682,800 | — | — |
| 2022-06-23 | $12.71 | $52.52 | 208,800 | — | — |
| 2022-06-22 | $13.14 | $54.30 | 96,800 | — | — |
| 2022-06-21 | $13.13 | $54.25 | 229,400 | — | — |
| 2022-06-17 | $13.00 | $53.72 | 145,400 | — | — |
| 2022-06-16 | $12.94 | $53.47 | 198,500 | — | — |
| 2022-06-15 | $13.46 | $55.62 | 120,800 | — | — |
| 2022-06-14 | $13.62 | $56.28 | 117,200 | — | — |
| 2022-06-13 | $13.84 | $57.19 | 152,800 | — | — |
| 2022-06-10 | $14.05 | $58.06 | 76,400 | — | — |
| 2022-06-09 | $14.26 | $58.92 | 48,900 | — | — |
| 2022-06-08 | $14.45 | $59.71 | 65,700 | — | — |
| 2022-06-07 | $14.60 | $60.33 | 67,500 | — | — |
| 2022-06-06 | $14.47 | $59.79 | 51,700 | — | — |
| 2022-06-03 | $14.34 | $59.25 | 80,300 | — | — |
| 2022-06-02 | $14.48 | $59.83 | 75,200 | — | — |
| 2022-06-01 | $14.43 | $59.63 | 83,200 | — | — |
| 2022-05-31 | $14.87 | $61.44 | 133,500 | — | — |
| 2022-05-27 | $14.50 | $59.91 | 55,700 | — | — |
| 2022-05-26 | $14.43 | $59.63 | 101,800 | — | — |
| 2022-05-25 | $14.00 | $57.85 | 79,800 | — | — |
| 2022-05-24 | $14.29 | $59.05 | 120,500 | — | — |
| 2022-05-23 | $14.03 | $57.97 | 122,300 | — | — |
| 2022-05-20 | $14.06 | $58.10 | 95,700 | — | — |
| 2022-05-19 | $13.92 | $57.52 | 134,800 | — | — |
| 2022-05-18 | $13.91 | $57.48 | 86,800 | — | — |
| 2022-05-17 | $14.24 | $58.84 | 70,700 | — | — |
| 2022-05-16 | $13.91 | $57.48 | 96,500 | — | — |
| 2022-05-13 | $14.15 | $58.47 | 153,600 | — | — |
| 2022-05-12 | $14.23 | $57.77 | 258,200 | — | — |
| 2022-05-11 | $14.44 | $58.62 | 148,700 | — | — |
| 2022-05-10 | $14.34 | $58.21 | 114,400 | — | — |
| 2022-05-09 | $14.61 | $59.31 | 133,700 | — | — |
| 2022-05-06 | $14.61 | $59.31 | 137,900 | — | — |
| 2022-05-05 | $14.66 | $59.51 | 126,000 | — | — |
| 2022-05-04 | $15.14 | $61.46 | 70,200 | — | — |
| 2022-05-03 | $14.96 | $60.73 | 86,200 | — | — |
| 2022-05-02 | $14.63 | $59.39 | 190,700 | — | — |
| 2022-04-29 | $14.49 | $58.82 | 124,700 | — | — |
| 2022-04-28 | $14.63 | $59.39 | 98,700 | — | — |
| 2022-04-27 | $14.65 | $59.47 | 145,500 | — | — |
| 2022-04-26 | $14.54 | $59.02 | 143,400 | — | — |
| 2022-04-25 | $14.69 | $59.63 | 148,500 | — | — |
| 2022-04-22 | $15.05 | $61.09 | 75,900 | — | — |
| 2022-04-21 | $15.57 | $63.21 | 91,000 | — | — |
| 2022-04-20 | $15.23 | $61.83 | 50,200 | — | — |
| 2022-04-19 | $14.89 | $60.45 | 105,200 | — | — |
| 2022-04-18 | $14.85 | $60.28 | 64,300 | — | — |
| 2022-04-14 | $15.05 | $61.09 | 102,600 | — | — |
| 2022-04-13 | $15.07 | $61.18 | 82,600 | — | — |
| 2022-04-12 | $14.94 | $60.65 | 98,200 | — | — |
| 2022-04-11 | $14.96 | $60.73 | 52,100 | — | — |
| 2022-04-08 | $15.01 | $60.93 | 79,600 | — | — |
| 2022-04-07 | $15.01 | $60.93 | 97,800 | — | — |
| 2022-04-06 | $15.20 | $61.70 | 111,700 | — | — |
| 2022-04-05 | $15.29 | $62.07 | 85,200 | — | — |
| 2022-04-04 | $15.42 | $62.60 | 112,100 | — | — |
| 2022-04-01 | $15.40 | $62.52 | 61,600 | — | — |
| 2022-03-31 | $15.58 | $63.25 | 112,000 | — | — |
| 2022-03-30 | $15.66 | $63.57 | 108,700 | — | — |
| 2022-03-29 | $15.68 | $63.65 | 138,100 | — | — |
| 2022-03-28 | $15.50 | $62.92 | 130,100 | — | — |
| 2022-03-25 | $15.57 | $63.21 | 85,600 | — | — |
| 2022-03-24 | $15.41 | $62.56 | 79,900 | — | — |
| 2022-03-23 | $15.61 | $63.37 | 74,600 | — | — |
| 2022-03-22 | $15.86 | $64.38 | 98,700 | — | — |
| 2022-03-21 | $15.65 | $63.53 | 85,800 | — | — |
| 2022-03-18 | $15.42 | $62.60 | 160,300 | — | — |
| 2022-03-17 | $15.37 | $62.39 | 69,900 | — | — |
| 2022-03-16 | $15.33 | $62.23 | 96,700 | — | — |
| 2022-03-15 | $15.04 | $61.05 | 82,300 | — | — |
| 2022-03-14 | $15.23 | $61.83 | 67,500 | — | — |
| 2022-03-11 | $15.17 | $61.58 | 64,000 | — | — |
| 2022-03-10 | $15.28 | $62.03 | 63,200 | — | — |
| 2022-03-09 | $15.11 | $61.34 | 135,000 | — | — |
| 2022-03-08 | $14.98 | $60.81 | 127,100 | — | — |
| 2022-03-07 | $14.98 | $60.81 | 226,700 | — | — |
| 2022-03-04 | $15.25 | $61.91 | 88,000 | — | — |
| 2022-03-03 | $15.63 | $62.43 | 89,600 | — | — |
| 2022-03-02 | $15.61 | $62.35 | 152,900 | — | — |
| 2022-03-01 | $15.30 | $61.12 | 157,400 | — | — |
| 2022-02-28 | $15.45 | $61.72 | 198,900 | — | — |
| 2022-02-25 | $15.33 | $61.24 | 217,500 | — | — |
| 2022-02-24 | $15.11 | $60.36 | 139,500 | — | — |
| 2022-02-23 | $15.50 | $61.92 | 71,300 | — | — |
| 2022-02-22 | $15.50 | $61.92 | 104,700 | — | — |
| 2022-02-18 | $15.64 | $62.47 | 82,100 | — | — |
| 2022-02-17 | $15.38 | $61.44 | 61,700 | — | — |
| 2022-02-16 | $15.65 | $62.51 | 99,800 | — | — |
| 2022-02-15 | $15.68 | $62.63 | 85,200 | — | — |
| 2022-02-14 | $15.67 | $62.59 | 62,400 | — | — |
| 2022-02-11 | $15.74 | $62.87 | 160,800 | — | — |
| 2022-02-10 | $16.07 | $64.19 | 78,400 | — | — |
| 2022-02-09 | $16.32 | $65.19 | 64,600 | — | — |
| 2022-02-08 | $16.41 | $65.55 | 66,700 | — | — |
| 2022-02-07 | $16.54 | $66.07 | 81,000 | — | — |
| 2022-02-04 | $16.34 | $65.27 | 58,700 | — | — |
| 2022-02-03 | $16.38 | $65.43 | 69,800 | — | — |
| 2022-02-02 | $16.52 | $65.99 | 119,000 | — | — |
| 2022-02-01 | $16.37 | $65.39 | 135,600 | — | — |
| 2022-01-31 | $16.48 | $65.83 | 90,300 | — | — |
| 2022-01-28 | $16.65 | $66.51 | 89,000 | — | — |
| 2022-01-27 | $16.54 | $66.07 | 85,100 | — | — |
| 2022-01-26 | $16.52 | $65.99 | 148,700 | — | — |
| 2022-01-25 | $16.60 | $66.31 | 106,400 | — | — |
| 2022-01-24 | $16.56 | $66.15 | 177,600 | — | — |
| 2022-01-21 | $16.53 | $66.03 | 108,600 | — | — |
| 2022-01-20 | $16.61 | $66.35 | 54,100 | — | — |
| 2022-01-19 | $16.82 | $67.19 | 68,300 | — | — |
| 2022-01-18 | $16.92 | $67.59 | 60,400 | — | — |
| 2022-01-14 | $17.28 | $69.03 | 95,000 | — | — |
| 2022-01-13 | $17.24 | $68.87 | 67,900 | — | — |
| 2022-01-12 | $16.93 | $67.63 | 60,300 | — | — |
| 2022-01-11 | $17.05 | $68.11 | 68,700 | — | — |
| 2022-01-10 | $16.83 | $67.23 | 46,300 | — | — |
| 2022-01-07 | $16.95 | $67.71 | 105,900 | — | — |
| 2022-01-06 | $16.88 | $67.43 | 49,700 | — | — |
| 2022-01-05 | $16.71 | $66.75 | 66,600 | — | — |
| 2022-01-04 | $17.10 | $68.31 | 90,400 | — | — |
| 2022-01-03 | $16.76 | $66.95 | 79,200 | — | — |