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 | $13.12 | $40.30 | 212,300 | — | — |
| 2022-12-29 | $13.25 | $40.70 | 159,300 | — | — |
| 2022-12-28 | $13.20 | $40.55 | 467,400 | — | — |
| 2022-12-27 | $12.83 | $39.41 | 234,600 | — | — |
| 2022-12-23 | $12.70 | $39.01 | 137,700 | — | — |
| 2022-12-22 | $12.29 | $37.75 | 108,200 | — | — |
| 2022-12-21 | $12.59 | $37.71 | 380,200 | — | — |
| 2022-12-20 | $12.25 | $36.70 | 235,700 | — | — |
| 2022-12-19 | $12.18 | $36.49 | 265,800 | — | — |
| 2022-12-16 | $11.92 | $35.71 | 202,900 | — | — |
| 2022-12-15 | $12.03 | $36.04 | 229,600 | — | — |
| 2022-12-14 | $12.07 | $36.16 | 397,500 | — | — |
| 2022-12-13 | $12.21 | $36.58 | 190,500 | — | — |
| 2022-12-12 | $12.05 | $36.10 | 227,200 | — | — |
| 2022-12-09 | $11.83 | $35.44 | 148,300 | — | — |
| 2022-12-08 | $11.99 | $35.92 | 140,700 | — | — |
| 2022-12-07 | $12.15 | $36.40 | 215,600 | — | — |
| 2022-12-06 | $12.27 | $36.76 | 344,900 | — | — |
| 2022-12-05 | $12.46 | $37.32 | 159,900 | — | — |
| 2022-12-02 | $12.61 | $37.77 | 182,300 | — | — |
| 2022-12-01 | $12.48 | $37.38 | 192,300 | — | — |
| 2022-11-30 | $12.18 | $36.49 | 293,700 | — | — |
| 2022-11-29 | $11.94 | $35.77 | 454,300 | — | — |
| 2022-11-28 | $11.94 | $35.77 | 141,300 | — | — |
| 2022-11-25 | $11.98 | $35.89 | 90,100 | — | — |
| 2022-11-23 | $11.85 | $35.50 | 273,100 | — | — |
| 2022-11-22 | $11.62 | $34.81 | 172,100 | — | — |
| 2022-11-21 | $11.22 | $33.61 | 255,000 | — | — |
| 2022-11-18 | $11.22 | $33.61 | 420,500 | — | — |
| 2022-11-17 | $11.45 | $34.30 | 260,800 | — | — |
| 2022-11-16 | $11.37 | $34.06 | 171,800 | — | — |
| 2022-11-15 | $11.37 | $34.06 | 215,200 | — | — |
| 2022-11-14 | $11.31 | $33.88 | 249,600 | — | — |
| 2022-11-11 | $11.36 | $34.03 | 133,300 | — | — |
| 2022-11-10 | $11.21 | $33.58 | 173,800 | — | — |
| 2022-11-09 | $10.99 | $32.92 | 226,200 | — | — |
| 2022-11-08 | $11.43 | $34.24 | 250,000 | — | — |
| 2022-11-07 | $11.24 | $33.67 | 84,200 | — | — |
| 2022-11-04 | $11.27 | $33.76 | 106,600 | — | — |
| 2022-11-03 | $10.90 | $32.65 | 88,600 | — | — |
| 2022-11-02 | $10.91 | $32.68 | 139,000 | — | — |
| 2022-11-01 | $11.18 | $33.49 | 207,000 | — | — |
| 2022-10-31 | $10.81 | $32.38 | 81,800 | — | — |
| 2022-10-28 | $10.89 | $32.62 | 160,200 | — | — |
| 2022-10-27 | $10.71 | $32.08 | 462,800 | — | — |
| 2022-10-26 | $10.40 | $31.15 | 186,300 | — | — |
| 2022-10-25 | $10.41 | $31.18 | 164,400 | — | — |
| 2022-10-24 | $10.36 | $31.03 | 135,600 | — | — |
| 2022-10-21 | $10.64 | $31.87 | 162,400 | — | — |
| 2022-10-20 | $10.45 | $31.30 | 135,500 | — | — |
| 2022-10-19 | $10.47 | $31.36 | 308,800 | — | — |
| 2022-10-18 | $10.84 | $32.47 | 239,000 | — | — |
| 2022-10-17 | $10.66 | $31.93 | 145,600 | — | — |
| 2022-10-14 | $10.35 | $31.00 | 209,600 | — | — |
| 2022-10-13 | $10.56 | $31.63 | 184,300 | — | — |
| 2022-10-12 | $10.34 | $30.97 | 232,100 | — | — |
| 2022-10-11 | $10.57 | $31.66 | 415,100 | — | — |
| 2022-10-10 | $10.76 | $32.23 | 89,200 | — | — |
| 2022-10-07 | $10.74 | $32.17 | 118,600 | — | — |
| 2022-10-06 | $11.12 | $33.31 | 192,900 | — | — |
| 2022-10-05 | $10.96 | $32.83 | 114,100 | — | — |
| 2022-10-04 | $11.11 | $33.28 | 171,600 | — | — |
| 2022-10-03 | $10.99 | $32.92 | 207,500 | — | — |
| 2022-09-30 | $10.78 | $32.29 | 538,300 | — | — |
| 2022-09-29 | $10.58 | $31.69 | 337,500 | — | — |
| 2022-09-28 | $10.78 | $32.29 | 690,200 | — | — |
| 2022-09-27 | $9.60 | $28.76 | 1,084,700 | — | — |
| 2022-09-26 | $9.47 | $28.37 | 507,700 | — | — |
| 2022-09-23 | $9.51 | $28.49 | 493,200 | — | — |
| 2022-09-22 | $9.92 | $29.72 | 342,300 | — | — |
| 2022-09-21 | $9.95 | $29.81 | 655,700 | — | — |
| 2022-09-20 | $10.09 | $30.22 | 358,100 | — | — |
| 2022-09-19 | $10.43 | $31.24 | 303,200 | — | — |
| 2022-09-16 | $10.34 | $30.97 | 484,600 | — | — |
| 2022-09-15 | $10.52 | $31.51 | 228,500 | — | — |
| 2022-09-14 | $10.72 | $32.11 | 113,200 | — | — |
| 2022-09-13 | $10.83 | $32.44 | 118,100 | — | — |
| 2022-09-12 | $11.36 | $34.03 | 171,400 | — | — |
| 2022-09-09 | $11.10 | $33.25 | 159,000 | — | — |
| 2022-09-08 | $11.00 | $32.95 | 106,100 | — | — |
| 2022-09-07 | $11.05 | $33.10 | 386,300 | — | — |
| 2022-09-06 | $11.09 | $33.22 | 512,700 | — | — |
| 2022-09-02 | $11.40 | $34.15 | 450,300 | — | — |
| 2022-09-01 | $10.88 | $32.59 | 183,400 | — | — |
| 2022-08-31 | $10.93 | $32.74 | 237,900 | — | — |
| 2022-08-30 | $11.18 | $33.49 | 183,300 | — | — |
| 2022-08-29 | $11.27 | $33.76 | 194,000 | — | — |
| 2022-08-26 | $11.13 | $33.34 | 303,200 | — | — |
| 2022-08-25 | $11.26 | $33.73 | 302,200 | — | — |
| 2022-08-24 | $10.84 | $32.47 | 108,400 | — | — |
| 2022-08-23 | $10.89 | $32.62 | 340,900 | — | — |
| 2022-08-22 | $10.74 | $32.17 | 227,800 | — | — |
| 2022-08-19 | $10.61 | $31.78 | 209,600 | — | — |
| 2022-08-18 | $10.93 | $32.74 | 203,000 | — | — |
| 2022-08-17 | $11.11 | $33.28 | 163,700 | — | — |
| 2022-08-16 | $11.21 | $33.58 | 162,600 | — | — |
| 2022-08-15 | $11.17 | $33.46 | 279,600 | — | — |
| 2022-08-12 | $11.21 | $33.58 | 206,100 | — | — |
| 2022-08-11 | $11.05 | $33.10 | 192,300 | — | — |
| 2022-08-10 | $11.05 | $33.10 | 372,800 | — | — |
| 2022-08-09 | $10.82 | $32.41 | 367,900 | — | — |
| 2022-08-08 | $10.98 | $32.89 | 395,000 | — | — |
| 2022-08-05 | $10.82 | $32.41 | 453,000 | — | — |
| 2022-08-04 | $10.88 | $32.59 | 401,600 | — | — |
| 2022-08-03 | $11.34 | $33.97 | 325,700 | — | — |
| 2022-08-02 | $11.23 | $33.64 | 662,000 | — | — |
| 2022-08-01 | $11.52 | $34.51 | 368,800 | — | — |
| 2022-07-29 | $11.54 | $34.57 | 219,400 | — | — |
| 2022-07-28 | $11.47 | $34.36 | 280,500 | — | — |
| 2022-07-27 | $11.54 | $34.57 | 305,900 | — | — |
| 2022-07-26 | $11.29 | $33.82 | 300,300 | — | — |
| 2022-07-25 | $11.15 | $33.40 | 274,500 | — | — |
| 2022-07-22 | $11.04 | $33.07 | 423,500 | — | — |
| 2022-07-21 | $11.25 | $33.70 | 103,700 | — | — |
| 2022-07-20 | $11.39 | $34.12 | 354,700 | — | — |
| 2022-07-19 | $11.27 | $33.76 | 346,500 | — | — |
| 2022-07-18 | $11.27 | $33.76 | 218,000 | — | — |
| 2022-07-15 | $11.28 | $33.79 | 313,100 | — | — |
| 2022-07-14 | $10.99 | $32.92 | 465,400 | — | — |
| 2022-07-13 | $11.55 | $34.60 | 210,600 | — | — |
| 2022-07-12 | $11.28 | $33.79 | 296,100 | — | — |
| 2022-07-11 | $11.59 | $34.72 | 227,400 | — | — |
| 2022-07-08 | $12.25 | $36.70 | 535,700 | — | — |
| 2022-07-07 | $12.50 | $37.44 | 278,800 | — | — |
| 2022-07-06 | $12.47 | $37.35 | 394,300 | — | — |
| 2022-07-05 | $12.60 | $37.74 | 1,196,200 | — | — |
| 2022-07-01 | $12.53 | $37.53 | 272,900 | — | — |
| 2022-06-30 | $12.63 | $37.83 | 195,800 | — | — |
| 2022-06-29 | $12.61 | $37.77 | 175,600 | — | — |
| 2022-06-28 | $12.65 | $37.89 | 321,200 | — | — |
| 2022-06-27 | $12.92 | $38.70 | 129,400 | — | — |
| 2022-06-24 | $12.69 | $38.01 | 153,700 | — | — |
| 2022-06-23 | $12.54 | $37.56 | 209,400 | — | — |
| 2022-06-22 | $12.69 | $38.01 | 288,400 | — | — |
| 2022-06-21 | $12.85 | $38.49 | 202,300 | — | — |
| 2022-06-17 | $12.81 | $38.37 | 235,200 | — | — |
| 2022-06-16 | $12.97 | $38.85 | 261,600 | — | — |
| 2022-06-15 | $13.14 | $39.36 | 113,400 | — | — |
| 2022-06-14 | $13.06 | $39.12 | 154,600 | — | — |
| 2022-06-13 | $13.10 | $39.24 | 170,400 | — | — |
| 2022-06-10 | $13.51 | $40.47 | 134,400 | — | — |
| 2022-06-09 | $13.94 | $41.76 | 181,700 | — | — |
| 2022-06-08 | $14.10 | $42.24 | 97,300 | — | — |
| 2022-06-07 | $14.23 | $42.63 | 183,600 | — | — |
| 2022-06-06 | $14.21 | $42.57 | 125,400 | — | — |
| 2022-06-03 | $14.27 | $42.75 | 101,600 | — | — |
| 2022-06-02 | $14.44 | $43.26 | 194,000 | — | — |
| 2022-06-01 | $14.20 | $42.54 | 223,500 | — | — |
| 2022-05-31 | $14.01 | $41.97 | 435,800 | — | — |
| 2022-05-27 | $13.68 | $40.98 | 161,200 | — | — |
| 2022-05-26 | $13.70 | $41.04 | 303,100 | — | — |
| 2022-05-25 | $13.57 | $40.65 | 132,700 | — | — |
| 2022-05-24 | $13.59 | $40.71 | 235,900 | — | — |
| 2022-05-23 | $13.45 | $40.29 | 156,600 | — | — |
| 2022-05-20 | $13.38 | $40.08 | 104,500 | — | — |
| 2022-05-19 | $13.36 | $40.02 | 130,900 | — | — |
| 2022-05-18 | $13.10 | $39.24 | 191,800 | — | — |
| 2022-05-17 | $13.37 | $40.05 | 188,600 | — | — |
| 2022-05-16 | $13.24 | $39.66 | 209,300 | — | — |
| 2022-05-13 | $13.12 | $39.30 | 226,700 | — | — |
| 2022-05-12 | $13.14 | $39.36 | 82,600 | — | — |
| 2022-05-11 | $12.96 | $38.82 | 175,000 | — | — |
| 2022-05-10 | $12.89 | $38.61 | 164,200 | — | — |
| 2022-05-09 | $12.88 | $38.58 | 153,600 | — | — |
| 2022-05-06 | $13.06 | $39.12 | 173,800 | — | — |
| 2022-05-05 | $13.29 | $39.81 | 143,800 | — | — |
| 2022-05-04 | $13.61 | $40.77 | 158,800 | — | — |
| 2022-05-03 | $13.06 | $39.12 | 76,800 | — | — |
| 2022-05-02 | $12.94 | $38.76 | 156,200 | — | — |
| 2022-04-29 | $13.34 | $39.96 | 97,500 | — | — |
| 2022-04-28 | $13.37 | $40.05 | 120,500 | — | — |
| 2022-04-27 | $13.37 | $40.05 | 136,800 | — | — |
| 2022-04-26 | $13.34 | $39.96 | 497,800 | — | — |
| 2022-04-25 | $13.40 | $40.14 | 290,200 | — | — |
| 2022-04-22 | $13.81 | $39.90 | 152,700 | — | — |
| 2022-04-21 | $14.03 | $40.54 | 142,700 | — | — |
| 2022-04-20 | $14.19 | $41.00 | 140,700 | — | — |
| 2022-04-19 | $14.11 | $40.77 | 140,600 | — | — |
| 2022-04-18 | $14.19 | $41.00 | 55,100 | — | — |
| 2022-04-14 | $14.19 | $41.00 | 105,500 | — | — |
| 2022-04-13 | $14.24 | $41.14 | 105,700 | — | — |
| 2022-04-12 | $14.28 | $41.26 | 100,500 | — | — |
| 2022-04-11 | $14.34 | $41.43 | 178,900 | — | — |
| 2022-04-08 | $14.49 | $41.87 | 115,700 | — | — |
| 2022-04-07 | $14.54 | $42.01 | 220,900 | — | — |
| 2022-04-06 | $14.70 | $42.47 | 97,900 | — | — |
| 2022-04-05 | $15.01 | $43.37 | 93,600 | — | — |
| 2022-04-04 | $15.18 | $43.86 | 60,400 | — | — |
| 2022-04-01 | $15.19 | $43.89 | 134,200 | — | — |
| 2022-03-31 | $14.96 | $43.22 | 66,300 | — | — |
| 2022-03-30 | $14.84 | $42.88 | 189,200 | — | — |
| 2022-03-29 | $15.11 | $43.66 | 135,900 | — | — |
| 2022-03-28 | $14.97 | $43.25 | 87,500 | — | — |
| 2022-03-25 | $15.07 | $43.54 | 135,200 | — | — |
| 2022-03-24 | $14.79 | $42.73 | 160,800 | — | — |
| 2022-03-23 | $14.33 | $41.40 | 189,900 | — | — |
| 2022-03-22 | $14.72 | $42.53 | 135,200 | — | — |
| 2022-03-21 | $14.80 | $42.76 | 196,900 | — | — |
| 2022-03-18 | $14.55 | $42.04 | 236,900 | — | — |
| 2022-03-17 | $14.52 | $41.95 | 150,000 | — | — |
| 2022-03-16 | $14.34 | $41.43 | 149,200 | — | — |
| 2022-03-15 | $13.71 | $39.61 | 201,000 | — | — |
| 2022-03-14 | $13.57 | $39.21 | 242,300 | — | — |
| 2022-03-11 | $13.88 | $40.10 | 135,500 | — | — |
| 2022-03-10 | $13.92 | $40.22 | 284,000 | — | — |
| 2022-03-09 | $14.49 | $41.87 | 146,600 | — | — |
| 2022-03-08 | $14.02 | $40.51 | 169,100 | — | — |
| 2022-03-07 | $13.84 | $39.99 | 169,900 | — | — |
| 2022-03-04 | $14.55 | $42.04 | 193,300 | — | — |
| 2022-03-03 | $14.95 | $43.19 | 127,200 | — | — |
| 2022-03-02 | $14.93 | $43.14 | 160,100 | — | — |
| 2022-03-01 | $14.95 | $43.19 | 257,500 | — | — |
| 2022-02-28 | $15.98 | $46.17 | 135,500 | — | — |
| 2022-02-25 | $16.59 | $47.93 | 243,700 | — | — |
| 2022-02-24 | $16.54 | $47.79 | 370,800 | — | — |
| 2022-02-23 | $17.14 | $49.52 | 302,100 | — | — |
| 2022-02-22 | $16.80 | $48.54 | 121,500 | — | — |
| 2022-02-18 | $16.51 | $47.70 | 222,200 | — | — |
| 2022-02-17 | $16.69 | $48.22 | 78,700 | — | — |
| 2022-02-16 | $16.80 | $48.54 | 113,000 | — | — |
| 2022-02-15 | $16.57 | $47.87 | 105,500 | — | — |
| 2022-02-14 | $16.37 | $47.30 | 141,900 | — | — |
| 2022-02-11 | $16.59 | $47.93 | 207,800 | — | — |
| 2022-02-10 | $16.39 | $47.35 | 148,500 | — | — |
| 2022-02-09 | $16.10 | $46.52 | 140,800 | — | — |
| 2022-02-08 | $15.70 | $45.36 | 167,800 | — | — |
| 2022-02-07 | $15.54 | $44.90 | 149,000 | — | — |
| 2022-02-04 | $15.59 | $45.04 | 74,100 | — | — |
| 2022-02-03 | $15.75 | $45.51 | 150,600 | — | — |
| 2022-02-02 | $16.51 | $47.70 | 77,100 | — | — |
| 2022-02-01 | $16.55 | $47.82 | 59,500 | — | — |
| 2022-01-31 | $16.67 | $48.16 | 133,400 | — | — |
| 2022-01-28 | $16.52 | $47.73 | 87,300 | — | — |
| 2022-01-27 | $16.63 | $48.05 | 62,900 | — | — |
| 2022-01-26 | $16.61 | $47.99 | 68,400 | — | — |
| 2022-01-25 | $16.77 | $48.45 | 122,800 | — | — |
| 2022-01-24 | $16.82 | $48.60 | 200,000 | — | — |
| 2022-01-21 | $17.64 | $50.97 | 194,500 | — | — |
| 2022-01-20 | $16.71 | $48.28 | 197,500 | — | — |
| 2022-01-19 | $16.55 | $47.82 | 76,300 | — | — |
| 2022-01-18 | $16.83 | $48.63 | 95,800 | — | — |
| 2022-01-14 | $17.13 | $49.49 | 121,400 | — | — |
| 2022-01-13 | $16.74 | $48.37 | 113,200 | — | — |
| 2022-01-12 | $16.61 | $47.99 | 122,900 | — | — |
| 2022-01-11 | $16.59 | $47.93 | 113,600 | — | — |
| 2022-01-10 | $16.19 | $46.78 | 76,700 | — | — |
| 2022-01-07 | $16.15 | $46.66 | 74,600 | — | — |
| 2022-01-06 | $16.05 | $46.37 | 56,500 | — | — |
| 2022-01-05 | $16.04 | $46.34 | 117,700 | — | — |
| 2022-01-04 | $16.57 | $47.87 | 93,400 | — | — |
| 2022-01-03 | $16.62 | $48.02 | 77,000 | — | — |