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
- 1994-10-31 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 | $15.84 | $60.84 | 286,300 | — | — |
| 2022-12-29 | $15.86 | $60.91 | 561,800 | — | — |
| 2022-12-28 | $15.54 | $59.69 | 650,400 | — | — |
| 2022-12-27 | $15.41 | $59.19 | 647,700 | — | — |
| 2022-12-23 | $15.48 | $59.46 | 566,200 | — | — |
| 2022-12-22 | $15.65 | $60.11 | 555,500 | — | — |
| 2022-12-21 | $15.80 | $60.68 | 414,400 | — | — |
| 2022-12-20 | $15.62 | $59.99 | 748,100 | — | — |
| 2022-12-19 | $15.37 | $59.03 | 250,100 | — | — |
| 2022-12-16 | $15.15 | $58.19 | 399,500 | — | — |
| 2022-12-15 | $15.15 | $58.19 | 275,500 | — | — |
| 2022-12-14 | $15.56 | $59.76 | 416,900 | — | — |
| 2022-12-13 | $15.87 | $60.95 | 292,100 | — | — |
| 2022-12-12 | $15.71 | $60.34 | 259,000 | — | — |
| 2022-12-09 | $15.53 | $59.65 | 317,500 | — | — |
| 2022-12-08 | $15.45 | $59.34 | 411,600 | — | — |
| 2022-12-07 | $15.71 | $60.34 | 285,000 | — | — |
| 2022-12-06 | $15.91 | $61.11 | 276,800 | — | — |
| 2022-12-05 | $15.55 | $59.72 | 416,100 | — | — |
| 2022-12-02 | $15.75 | $60.49 | 485,100 | — | — |
| 2022-12-01 | $15.70 | $60.30 | 305,800 | — | — |
| 2022-11-30 | $15.61 | $59.95 | 390,100 | — | — |
| 2022-11-29 | $15.34 | $58.92 | 302,700 | — | — |
| 2022-11-28 | $15.03 | $57.73 | 475,300 | — | — |
| 2022-11-25 | $14.91 | $57.27 | 506,700 | — | — |
| 2022-11-23 | $14.90 | $57.23 | 787,500 | — | — |
| 2022-11-22 | $14.81 | $56.88 | 372,200 | — | — |
| 2022-11-21 | $14.58 | $56.00 | 385,300 | — | — |
| 2022-11-18 | $14.41 | $55.35 | 727,800 | — | — |
| 2022-11-17 | $14.61 | $56.11 | 958,100 | — | — |
| 2022-11-16 | $14.66 | $56.31 | 1,152,700 | — | — |
| 2022-11-15 | $15.11 | $58.03 | 283,300 | — | — |
| 2022-11-14 | $15.13 | $58.11 | 340,200 | — | — |
| 2022-11-11 | $15.43 | $59.26 | 660,400 | — | — |
| 2022-11-10 | $15.04 | $57.77 | 288,200 | — | — |
| 2022-11-09 | $14.81 | $56.88 | 693,000 | — | — |
| 2022-11-08 | $15.31 | $58.80 | 1,679,400 | — | — |
| 2022-11-07 | $14.61 | $56.11 | 261,300 | — | — |
| 2022-11-04 | $14.62 | $56.15 | 361,600 | — | — |
| 2022-11-03 | $14.17 | $54.42 | 410,200 | — | — |
| 2022-11-02 | $14.26 | $54.77 | 342,100 | — | — |
| 2022-11-01 | $14.54 | $55.85 | 273,200 | — | — |
| 2022-10-31 | $14.43 | $55.42 | 283,400 | — | — |
| 2022-10-28 | $14.30 | $54.92 | 284,000 | — | — |
| 2022-10-27 | $14.52 | $55.77 | 334,500 | — | — |
| 2022-10-26 | $14.17 | $54.42 | 346,800 | — | — |
| 2022-10-25 | $13.96 | $53.62 | 322,200 | — | — |
| 2022-10-24 | $13.69 | $52.58 | 184,100 | — | — |
| 2022-10-21 | $14.03 | $53.89 | 333,900 | — | — |
| 2022-10-20 | $13.66 | $52.47 | 353,500 | — | — |
| 2022-10-19 | $13.93 | $53.50 | 148,500 | — | — |
| 2022-10-18 | $14.26 | $54.77 | 246,300 | — | — |
| 2022-10-17 | $14.22 | $54.62 | 231,800 | — | — |
| 2022-10-14 | $13.78 | $52.93 | 621,200 | — | — |
| 2022-10-13 | $14.45 | $55.50 | 491,500 | — | — |
| 2022-10-12 | $14.32 | $55.00 | 255,900 | — | — |
| 2022-10-11 | $14.16 | $54.39 | 388,500 | — | — |
| 2022-10-10 | $14.30 | $54.92 | 191,900 | — | — |
| 2022-10-07 | $14.25 | $54.73 | 268,100 | — | — |
| 2022-10-06 | $14.35 | $55.12 | 399,800 | — | — |
| 2022-10-05 | $14.64 | $56.23 | 495,300 | — | — |
| 2022-10-04 | $14.88 | $57.15 | 399,400 | — | — |
| 2022-10-03 | $14.66 | $56.31 | 527,400 | — | — |
| 2022-09-30 | $14.01 | $53.81 | 439,400 | — | — |
| 2022-09-29 | $13.87 | $53.27 | 396,500 | — | — |
| 2022-09-28 | $13.85 | $53.19 | 401,600 | — | — |
| 2022-09-27 | $13.51 | $51.89 | 452,100 | — | — |
| 2022-09-26 | $13.56 | $52.08 | 538,400 | — | — |
| 2022-09-23 | $14.46 | $55.54 | 417,300 | — | — |
| 2022-09-22 | $15.16 | $58.23 | 507,400 | — | — |
| 2022-09-21 | $15.09 | $57.96 | 394,400 | — | — |
| 2022-09-20 | $15.45 | $59.34 | 384,700 | — | — |
| 2022-09-19 | $15.95 | $61.26 | 253,000 | — | — |
| 2022-09-16 | $15.36 | $58.99 | 806,700 | — | — |
| 2022-09-15 | $15.61 | $59.95 | 642,100 | — | — |
| 2022-09-14 | $16.11 | $61.88 | 972,300 | — | — |
| 2022-09-13 | $16.09 | $61.80 | 403,500 | — | — |
| 2022-09-12 | $16.64 | $63.91 | 238,700 | — | — |
| 2022-09-09 | $16.53 | $63.49 | 610,700 | — | — |
| 2022-09-08 | $16.57 | $63.64 | 297,000 | — | — |
| 2022-09-07 | $16.35 | $62.80 | 357,900 | — | — |
| 2022-09-06 | $16.52 | $63.45 | 961,600 | — | — |
| 2022-09-02 | $16.74 | $64.29 | 713,500 | — | — |
| 2022-09-01 | $15.87 | $60.95 | 583,300 | — | — |
| 2022-08-31 | $16.04 | $61.61 | 562,800 | — | — |
| 2022-08-30 | $16.27 | $62.49 | 500,300 | — | — |
| 2022-08-29 | $15.94 | $61.22 | 489,200 | — | — |
| 2022-08-26 | $15.68 | $60.22 | 1,369,000 | — | — |
| 2022-08-25 | $15.75 | $60.49 | 327,800 | — | — |
| 2022-08-24 | $15.37 | $59.03 | 145,500 | — | — |
| 2022-08-23 | $15.33 | $58.88 | 249,100 | — | — |
| 2022-08-22 | $15.06 | $57.84 | 335,200 | — | — |
| 2022-08-19 | $14.91 | $57.27 | 319,600 | — | — |
| 2022-08-18 | $15.60 | $59.92 | 408,900 | — | — |
| 2022-08-17 | $16.39 | $62.95 | 547,900 | — | — |
| 2022-08-16 | $16.71 | $64.18 | 519,000 | — | — |
| 2022-08-15 | $16.69 | $64.10 | 311,600 | — | — |
| 2022-08-12 | $17.02 | $65.37 | 504,200 | — | — |
| 2022-08-11 | $16.50 | $63.37 | 332,400 | — | — |
| 2022-08-10 | $16.13 | $61.95 | 222,900 | — | — |
| 2022-08-09 | $15.80 | $60.68 | 226,500 | — | — |
| 2022-08-08 | $16.05 | $61.64 | 361,700 | — | — |
| 2022-08-05 | $15.73 | $60.42 | 576,800 | — | — |
| 2022-08-04 | $15.35 | $58.96 | 430,600 | — | — |
| 2022-08-03 | $15.21 | $58.42 | 655,500 | — | — |
| 2022-08-02 | $15.27 | $58.65 | 631,700 | — | — |
| 2022-08-01 | $15.75 | $60.49 | 616,000 | — | — |
| 2022-07-29 | $15.64 | $60.07 | 738,900 | — | — |
| 2022-07-28 | $15.87 | $60.95 | 287,700 | — | — |
| 2022-07-27 | $16.00 | $61.45 | 299,000 | — | — |
| 2022-07-26 | $15.73 | $60.42 | 353,500 | — | — |
| 2022-07-25 | $15.59 | $59.88 | 543,300 | — | — |
| 2022-07-22 | $15.42 | $59.22 | 374,500 | — | — |
| 2022-07-21 | $15.49 | $59.49 | 295,600 | — | — |
| 2022-07-20 | $15.68 | $60.22 | 326,500 | — | — |
| 2022-07-19 | $15.96 | $61.30 | 405,300 | — | — |
| 2022-07-18 | $15.33 | $58.88 | 713,900 | — | — |
| 2022-07-15 | $14.99 | $57.57 | 765,600 | — | — |
| 2022-07-14 | $13.97 | $53.66 | 531,400 | — | — |
| 2022-07-13 | $14.42 | $55.38 | 785,200 | — | — |
| 2022-07-12 | $14.44 | $55.46 | 402,000 | — | — |
| 2022-07-11 | $14.81 | $56.88 | 289,500 | — | — |
| 2022-07-08 | $15.23 | $58.50 | 299,600 | — | — |
| 2022-07-07 | $15.39 | $59.11 | 465,100 | — | — |
| 2022-07-06 | $15.24 | $58.53 | 341,600 | — | — |
| 2022-07-05 | $15.70 | $60.30 | 352,400 | — | — |
| 2022-07-01 | $16.45 | $63.18 | 443,400 | — | — |
| 2022-06-30 | $16.29 | $62.57 | 457,900 | — | — |
| 2022-06-29 | $16.40 | $62.99 | 343,900 | — | — |
| 2022-06-28 | $16.61 | $63.80 | 730,200 | — | — |
| 2022-06-27 | $16.70 | $64.14 | 406,300 | — | — |
| 2022-06-24 | $16.20 | $62.22 | 321,100 | — | — |
| 2022-06-23 | $16.39 | $62.95 | 407,800 | — | — |
| 2022-06-22 | $17.17 | $65.95 | 365,000 | — | — |
| 2022-06-21 | $17.83 | $68.48 | 331,900 | — | — |
| 2022-06-17 | $17.53 | $67.33 | 709,100 | — | — |
| 2022-06-16 | $17.78 | $68.29 | 607,200 | — | — |
| 2022-06-15 | $18.13 | $69.63 | 1,266,900 | — | — |
| 2022-06-14 | $17.81 | $68.40 | 452,100 | — | — |
| 2022-06-13 | $17.68 | $67.91 | 758,700 | — | — |
| 2022-06-10 | $18.48 | $70.98 | 364,200 | — | — |
| 2022-06-09 | $19.03 | $73.09 | 911,600 | — | — |
| 2022-06-08 | $19.30 | $74.13 | 1,191,100 | — | — |
| 2022-06-07 | $19.49 | $74.86 | 1,472,600 | — | — |
| 2022-06-06 | $19.70 | $75.66 | 405,800 | — | — |
| 2022-06-03 | $20.19 | $77.55 | 205,100 | — | — |
| 2022-06-02 | $20.34 | $78.12 | 652,200 | — | — |
| 2022-06-01 | $19.52 | $74.97 | 507,700 | — | — |
| 2022-05-31 | $19.89 | $76.39 | 964,300 | — | — |
| 2022-05-27 | $19.89 | $76.39 | 686,100 | — | — |
| 2022-05-26 | $19.85 | $76.24 | 514,100 | — | — |
| 2022-05-25 | $19.63 | $75.39 | 1,940,800 | — | — |
| 2022-05-24 | $20.06 | $77.05 | 1,383,700 | — | — |
| 2022-05-23 | $19.45 | $74.70 | 952,700 | — | — |
| 2022-05-20 | $19.11 | $73.40 | 488,300 | — | — |
| 2022-05-19 | $19.11 | $73.40 | 817,900 | — | — |
| 2022-05-18 | $19.13 | $73.47 | 457,000 | — | — |
| 2022-05-17 | $19.43 | $74.63 | 551,600 | — | — |
| 2022-05-16 | $19.13 | $73.47 | 431,200 | — | — |
| 2022-05-13 | $18.89 | $72.55 | 412,000 | — | — |
| 2022-05-12 | $18.39 | $70.63 | 719,600 | — | — |
| 2022-05-11 | $18.31 | $70.32 | 1,086,300 | — | — |
| 2022-05-10 | $17.98 | $69.06 | 529,900 | — | — |
| 2022-05-09 | $18.42 | $70.75 | 537,600 | — | — |
| 2022-05-06 | $19.50 | $74.90 | 1,414,800 | — | — |
| 2022-05-05 | $19.69 | $75.63 | 1,727,100 | — | — |
| 2022-05-04 | $19.80 | $76.05 | 1,460,200 | — | — |
| 2022-05-03 | $19.30 | $74.13 | 900,600 | — | — |
| 2022-05-02 | $19.15 | $73.55 | 596,300 | — | — |
| 2022-04-29 | $19.44 | $74.66 | 1,157,700 | — | — |
| 2022-04-28 | $19.40 | $74.51 | 1,157,400 | — | — |
| 2022-04-27 | $19.49 | $74.86 | 722,300 | — | — |
| 2022-04-26 | $19.48 | $74.82 | 1,115,500 | — | — |
| 2022-04-25 | $19.75 | $75.86 | 658,600 | — | — |
| 2022-04-22 | $20.35 | $78.16 | 954,300 | — | — |
| 2022-04-21 | $20.67 | $79.39 | 1,014,600 | — | — |
| 2022-04-20 | $21.85 | $79.24 | 1,276,700 | — | — |
| 2022-04-19 | $21.50 | $77.97 | 382,000 | — | — |
| 2022-04-18 | $21.55 | $78.15 | 266,000 | — | — |
| 2022-04-14 | $21.48 | $77.89 | 264,900 | — | — |
| 2022-04-13 | $21.67 | $78.58 | 836,100 | — | — |
| 2022-04-12 | $21.54 | $78.11 | 398,500 | — | — |
| 2022-04-11 | $21.17 | $76.77 | 452,100 | — | — |
| 2022-04-08 | $21.27 | $77.13 | 636,600 | — | — |
| 2022-04-07 | $21.79 | $79.02 | 483,900 | — | — |
| 2022-04-06 | $22.27 | $80.76 | 778,900 | — | — |
| 2022-04-05 | $22.38 | $81.16 | 541,200 | — | — |
| 2022-04-04 | $22.62 | $82.03 | 600,500 | — | — |
| 2022-04-01 | $22.63 | $82.06 | 550,800 | — | — |
| 2022-03-31 | $22.59 | $81.92 | 444,700 | — | — |
| 2022-03-30 | $22.35 | $81.05 | 514,900 | — | — |
| 2022-03-29 | $22.55 | $81.77 | 396,500 | — | — |
| 2022-03-28 | $22.50 | $81.59 | 286,100 | — | — |
| 2022-03-25 | $22.47 | $81.48 | 354,800 | — | — |
| 2022-03-24 | $22.25 | $80.69 | 351,800 | — | — |
| 2022-03-23 | $21.98 | $79.71 | 555,900 | — | — |
| 2022-03-22 | $22.16 | $80.36 | 451,100 | — | — |
| 2022-03-21 | $22.72 | $82.39 | 389,200 | — | — |
| 2022-03-18 | $22.24 | $80.65 | 759,300 | — | — |
| 2022-03-17 | $21.96 | $79.63 | 446,000 | — | — |
| 2022-03-16 | $21.71 | $78.73 | 655,900 | — | — |
| 2022-03-15 | $20.77 | $75.32 | 482,500 | — | — |
| 2022-03-14 | $20.52 | $74.41 | 457,200 | — | — |
| 2022-03-11 | $20.57 | $74.59 | 543,700 | — | — |
| 2022-03-10 | $20.49 | $74.30 | 412,800 | — | — |
| 2022-03-09 | $20.89 | $75.75 | 355,400 | — | — |
| 2022-03-08 | $20.29 | $73.58 | 743,000 | — | — |
| 2022-03-07 | $20.00 | $72.53 | 614,000 | — | — |
| 2022-03-04 | $20.30 | $73.61 | 488,800 | — | — |
| 2022-03-03 | $20.55 | $74.52 | 447,100 | — | — |
| 2022-03-02 | $20.07 | $72.78 | 1,524,300 | — | — |
| 2022-03-01 | $19.41 | $70.39 | 1,231,700 | — | — |
| 2022-02-28 | $19.52 | $70.79 | 725,700 | — | — |
| 2022-02-25 | $19.06 | $69.12 | 376,200 | — | — |
| 2022-02-24 | $18.56 | $67.30 | 446,900 | — | — |
| 2022-02-23 | $19.14 | $69.41 | 233,600 | — | — |
| 2022-02-22 | $19.22 | $69.70 | 414,200 | — | — |
| 2022-02-18 | $19.40 | $70.35 | 421,700 | — | — |
| 2022-02-17 | $19.30 | $69.99 | 342,500 | — | — |
| 2022-02-16 | $20.14 | $73.03 | 645,400 | — | — |
| 2022-02-15 | $20.17 | $73.14 | 553,600 | — | — |
| 2022-02-14 | $19.71 | $71.48 | 320,000 | — | — |
| 2022-02-11 | $19.66 | $71.29 | 779,800 | — | — |
| 2022-02-10 | $19.75 | $71.62 | 467,300 | — | — |
| 2022-02-09 | $20.10 | $72.89 | 279,800 | — | — |
| 2022-02-08 | $20.02 | $72.60 | 709,400 | — | — |
| 2022-02-07 | $19.04 | $69.05 | 722,700 | — | — |
| 2022-02-04 | $19.29 | $69.95 | 557,300 | — | — |
| 2022-02-03 | $19.36 | $70.21 | 515,400 | — | — |
| 2022-02-02 | $19.79 | $71.77 | 356,400 | — | — |
| 2022-02-01 | $19.88 | $72.09 | 1,304,300 | — | — |
| 2022-01-31 | $20.08 | $72.82 | 515,100 | — | — |
| 2022-01-28 | $19.96 | $72.38 | 1,470,200 | — | — |
| 2022-01-27 | $19.85 | $71.98 | 1,637,600 | — | — |
| 2022-01-26 | $19.80 | $71.80 | 2,498,200 | — | — |
| 2022-01-25 | $19.89 | $72.13 | 597,100 | — | — |
| 2022-01-24 | $19.74 | $71.58 | 808,800 | — | — |
| 2022-01-21 | $20.04 | $72.67 | 1,364,700 | — | — |
| 2022-01-20 | $19.24 | $69.77 | 1,301,000 | — | — |
| 2022-01-19 | $19.19 | $69.59 | 946,100 | — | — |
| 2022-01-18 | $19.03 | $69.01 | 717,000 | — | — |
| 2022-01-14 | $18.91 | $68.57 | 680,800 | — | — |
| 2022-01-13 | $19.41 | $70.39 | 448,000 | — | — |
| 2022-01-12 | $18.97 | $68.79 | 287,800 | — | — |
| 2022-01-11 | $18.85 | $68.36 | 506,400 | — | — |
| 2022-01-10 | $18.61 | $67.49 | 430,900 | — | — |
| 2022-01-07 | $18.07 | $65.53 | 535,200 | — | — |
| 2022-01-06 | $17.69 | $64.15 | 481,300 | — | — |
| 2022-01-05 | $17.02 | $61.72 | 560,500 | — | — |
| 2022-01-04 | $17.15 | $62.19 | 457,200 | — | — |
| 2022-01-03 | $16.70 | $60.56 | 303,300 | — | — |