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
- 1994-10-28 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 | $17.29 | $17.47 | 431,600 | — | — |
| 2022-12-29 | $17.85 | $18.04 | 153,200 | — | — |
| 2022-12-28 | $17.62 | $17.80 | 141,800 | — | — |
| 2022-12-27 | $17.96 | $18.14 | 83,200 | — | — |
| 2022-12-23 | $17.95 | $18.13 | 49,400 | — | — |
| 2022-12-22 | $17.96 | $18.15 | 124,000 | — | — |
| 2022-12-21 | $18.30 | $18.49 | 243,000 | — | — |
| 2022-12-20 | $17.70 | $17.88 | 285,600 | — | — |
| 2022-12-19 | $18.30 | $18.49 | 205,000 | — | — |
| 2022-12-16 | $18.48 | $18.67 | 478,600 | — | — |
| 2022-12-15 | $18.62 | $18.81 | 176,600 | — | — |
| 2022-12-14 | $19.03 | $19.23 | 229,800 | — | — |
| 2022-12-13 | $18.92 | $19.11 | 326,000 | — | — |
| 2022-12-12 | $18.96 | $19.16 | 124,400 | — | — |
| 2022-12-09 | $18.70 | $18.89 | 113,600 | — | — |
| 2022-12-08 | $18.56 | $18.75 | 85,400 | — | — |
| 2022-12-07 | $18.93 | $19.13 | 135,000 | — | — |
| 2022-12-06 | $19.00 | $19.20 | 251,400 | — | — |
| 2022-12-05 | $18.59 | $18.79 | 268,800 | — | — |
| 2022-12-02 | $18.73 | $18.92 | 185,000 | — | — |
| 2022-12-01 | $19.19 | $19.39 | 120,600 | — | — |
| 2022-11-30 | $19.20 | $19.36 | 512,600 | — | — |
| 2022-11-29 | $18.95 | $19.10 | 149,800 | — | — |
| 2022-11-28 | $18.87 | $19.03 | 194,800 | — | — |
| 2022-11-25 | $19.17 | $19.34 | 59,800 | — | — |
| 2022-11-23 | $19.18 | $19.34 | 114,000 | — | — |
| 2022-11-22 | $19.40 | $19.56 | 155,200 | — | — |
| 2022-11-21 | $19.40 | $19.56 | 246,000 | — | — |
| 2022-11-18 | $19.96 | $20.12 | 139,600 | — | — |
| 2022-11-17 | $19.43 | $19.59 | 251,600 | — | — |
| 2022-11-16 | $19.20 | $19.36 | 178,400 | — | — |
| 2022-11-15 | $19.75 | $19.91 | 367,400 | — | — |
| 2022-11-14 | $19.67 | $19.84 | 222,000 | — | — |
| 2022-11-11 | $19.05 | $19.21 | 204,600 | — | — |
| 2022-11-10 | $19.40 | $19.56 | 250,800 | — | — |
| 2022-11-09 | $17.72 | $17.86 | 241,000 | — | — |
| 2022-11-08 | $19.23 | $19.39 | 264,200 | — | — |
| 2022-11-07 | $19.22 | $19.38 | 353,400 | — | — |
| 2022-11-04 | $18.70 | $18.86 | 201,600 | — | — |
| 2022-11-03 | $18.16 | $18.31 | 201,000 | — | — |
| 2022-11-02 | $18.08 | $18.23 | 203,800 | — | — |
| 2022-11-01 | $18.70 | $18.85 | 210,800 | — | — |
| 2022-10-31 | $18.92 | $19.08 | 565,600 | — | — |
| 2022-10-28 | $17.76 | $17.91 | 321,400 | — | — |
| 2022-10-27 | $17.70 | $17.85 | 226,200 | — | — |
| 2022-10-26 | $18.09 | $18.25 | 372,400 | — | — |
| 2022-10-25 | $18.08 | $18.24 | 322,800 | — | — |
| 2022-10-24 | $18.43 | $18.58 | 685,200 | — | — |
| 2022-10-21 | $16.85 | $16.99 | 510,200 | — | — |
| 2022-10-20 | $15.45 | $15.58 | 290,200 | — | — |
| 2022-10-19 | $16.23 | $16.36 | 238,600 | — | — |
| 2022-10-18 | $16.15 | $16.29 | 242,400 | — | — |
| 2022-10-17 | $15.93 | $16.06 | 158,400 | — | — |
| 2022-10-14 | $15.53 | $15.66 | 262,000 | — | — |
| 2022-10-13 | $16.00 | $16.14 | 291,600 | — | — |
| 2022-10-12 | $15.53 | $15.66 | 237,000 | — | — |
| 2022-10-11 | $15.46 | $15.58 | 238,000 | — | — |
| 2022-10-10 | $15.19 | $15.31 | 283,000 | — | — |
| 2022-10-07 | $14.84 | $14.96 | 223,000 | — | — |
| 2022-10-06 | $15.12 | $15.25 | 379,200 | — | — |
| 2022-10-05 | $15.22 | $15.34 | 249,200 | — | — |
| 2022-10-04 | $15.00 | $15.12 | 251,200 | — | — |
| 2022-10-03 | $14.59 | $14.71 | 199,400 | — | — |
| 2022-09-30 | $14.35 | $14.47 | 409,200 | — | — |
| 2022-09-29 | $14.65 | $14.77 | 145,400 | — | — |
| 2022-09-28 | $14.93 | $15.05 | 221,400 | — | — |
| 2022-09-27 | $14.28 | $14.40 | 237,000 | — | — |
| 2022-09-26 | $14.01 | $14.12 | 286,000 | — | — |
| 2022-09-23 | $13.98 | $14.09 | 248,200 | — | — |
| 2022-09-22 | $14.10 | $14.22 | 212,000 | — | — |
| 2022-09-21 | $14.22 | $14.33 | 209,200 | — | — |
| 2022-09-20 | $14.15 | $14.26 | 216,400 | — | — |
| 2022-09-19 | $14.33 | $14.45 | 229,800 | — | — |
| 2022-09-16 | $13.97 | $14.08 | 629,600 | — | — |
| 2022-09-15 | $14.49 | $14.61 | 153,600 | — | — |
| 2022-09-14 | $14.44 | $14.56 | 223,200 | — | — |
| 2022-09-13 | $14.26 | $14.37 | 201,000 | — | — |
| 2022-09-12 | $14.58 | $14.70 | 137,800 | — | — |
| 2022-09-09 | $14.57 | $14.69 | 151,200 | — | — |
| 2022-09-08 | $14.51 | $14.63 | 218,600 | — | — |
| 2022-09-07 | $14.48 | $14.60 | 582,200 | — | — |
| 2022-09-06 | $13.94 | $14.06 | 249,000 | — | — |
| 2022-09-02 | $13.96 | $14.08 | 187,800 | — | — |
| 2022-09-01 | $14.28 | $14.40 | 233,800 | — | — |
| 2022-08-31 | $14.06 | $14.14 | 243,200 | — | — |
| 2022-08-30 | $14.45 | $14.53 | 248,600 | — | — |
| 2022-08-29 | $14.46 | $14.54 | 511,600 | — | — |
| 2022-08-26 | $15.93 | $16.01 | 166,600 | — | — |
| 2022-08-25 | $16.52 | $16.61 | 120,800 | — | — |
| 2022-08-24 | $16.26 | $16.36 | 244,000 | — | — |
| 2022-08-23 | $16.70 | $16.79 | 334,200 | — | — |
| 2022-08-22 | $16.33 | $16.42 | 127,200 | — | — |
| 2022-08-19 | $16.33 | $16.42 | 178,200 | — | — |
| 2022-08-18 | $16.56 | $16.65 | 138,200 | — | — |
| 2022-08-17 | $16.05 | $16.13 | 178,200 | — | — |
| 2022-08-16 | $16.53 | $16.62 | 147,600 | — | — |
| 2022-08-15 | $16.40 | $16.49 | 189,600 | — | — |
| 2022-08-12 | $16.62 | $16.71 | 190,800 | — | — |
| 2022-08-11 | $16.75 | $16.85 | 286,200 | — | — |
| 2022-08-10 | $16.35 | $16.44 | 165,600 | — | — |
| 2022-08-09 | $15.97 | $16.05 | 169,000 | — | — |
| 2022-08-08 | $16.40 | $16.49 | 205,400 | — | — |
| 2022-08-05 | $16.37 | $16.46 | 135,600 | — | — |
| 2022-08-04 | $16.38 | $16.47 | 241,800 | — | — |
| 2022-08-03 | $16.40 | $16.49 | 268,200 | — | — |
| 2022-08-02 | $15.76 | $15.85 | 369,800 | — | — |
| 2022-08-01 | $16.99 | $17.08 | 380,000 | — | — |
| 2022-07-29 | $16.74 | $16.83 | 404,600 | — | — |
| 2022-07-28 | $16.45 | $16.54 | 637,200 | — | — |
| 2022-07-27 | $16.95 | $17.04 | 851,600 | — | — |
| 2022-07-26 | $17.25 | $17.35 | 1,382,600 | — | — |
| 2022-07-25 | $14.62 | $14.70 | 257,600 | — | — |
| 2022-07-22 | $14.69 | $14.77 | 221,600 | — | — |
| 2022-07-21 | $14.86 | $14.94 | 370,000 | — | — |
| 2022-07-20 | $14.55 | $14.63 | 341,600 | — | — |
| 2022-07-19 | $14.64 | $14.72 | 465,400 | — | — |
| 2022-07-18 | $14.10 | $14.18 | 632,200 | — | — |
| 2022-07-15 | $13.45 | $13.52 | 306,200 | — | — |
| 2022-07-14 | $13.24 | $13.31 | 238,600 | — | — |
| 2022-07-13 | $12.90 | $12.97 | 228,000 | — | — |
| 2022-07-12 | $13.01 | $13.08 | 268,800 | — | — |
| 2022-07-11 | $13.20 | $13.27 | 270,200 | — | — |
| 2022-07-08 | $13.23 | $13.30 | 146,200 | — | — |
| 2022-07-07 | $13.04 | $13.11 | 237,200 | — | — |
| 2022-07-06 | $12.82 | $12.89 | 246,600 | — | — |
| 2022-07-05 | $12.75 | $12.82 | 262,600 | — | — |
| 2022-07-01 | $12.66 | $12.73 | 245,600 | — | — |
| 2022-06-30 | $12.55 | $12.61 | 403,800 | — | — |
| 2022-06-29 | $12.42 | $12.49 | 246,600 | — | — |
| 2022-06-28 | $12.40 | $12.46 | 328,000 | — | — |
| 2022-06-27 | $12.89 | $12.96 | 420,800 | — | — |
| 2022-06-24 | $12.86 | $12.93 | 800,000 | — | — |
| 2022-06-23 | $11.32 | $11.38 | 151,000 | — | — |
| 2022-06-22 | $11.14 | $11.20 | 131,400 | — | — |
| 2022-06-21 | $11.20 | $11.26 | 187,000 | — | — |
| 2022-06-17 | $10.98 | $11.04 | 467,200 | — | — |
| 2022-06-16 | $10.74 | $10.79 | 204,000 | — | — |
| 2022-06-15 | $11.44 | $11.50 | 145,800 | — | — |
| 2022-06-14 | $11.44 | $11.50 | 161,600 | — | — |
| 2022-06-13 | $11.03 | $11.09 | 173,000 | — | — |
| 2022-06-10 | $11.28 | $11.34 | 205,800 | — | — |
| 2022-06-09 | $12.07 | $12.14 | 218,600 | — | — |
| 2022-06-08 | $11.71 | $11.77 | 144,400 | — | — |
| 2022-06-07 | $11.92 | $11.98 | 209,400 | — | — |
| 2022-06-06 | $12.00 | $12.07 | 253,200 | — | — |
| 2022-06-03 | $11.70 | $11.76 | 145,200 | — | — |
| 2022-06-02 | $11.81 | $11.87 | 152,600 | — | — |
| 2022-06-01 | $11.49 | $11.52 | 155,800 | — | — |
| 2022-05-31 | $11.34 | $11.37 | 163,400 | — | — |
| 2022-05-27 | $10.99 | $11.02 | 143,600 | — | — |
| 2022-05-26 | $10.82 | $10.85 | 390,600 | — | — |
| 2022-05-25 | $10.37 | $10.40 | 324,800 | — | — |
| 2022-05-24 | $10.30 | $10.33 | 102,000 | — | — |
| 2022-05-23 | $10.43 | $10.46 | 222,000 | — | — |
| 2022-05-20 | $10.48 | $10.51 | 320,000 | — | — |
| 2022-05-19 | $9.97 | $10.00 | 117,200 | — | — |
| 2022-05-18 | $9.92 | $9.94 | 124,200 | — | — |
| 2022-05-17 | $11.09 | $11.12 | 111,200 | — | — |
| 2022-05-16 | $10.65 | $10.67 | 111,600 | — | — |
| 2022-05-13 | $10.88 | $10.91 | 123,000 | — | — |
| 2022-05-12 | $11.08 | $11.11 | 144,000 | — | — |
| 2022-05-11 | $10.69 | $10.71 | 125,400 | — | — |
| 2022-05-10 | $10.93 | $10.96 | 222,400 | — | — |
| 2022-05-09 | $11.00 | $11.03 | 205,800 | — | — |
| 2022-05-06 | $11.16 | $11.19 | 194,200 | — | — |
| 2022-05-05 | $10.88 | $10.91 | 180,800 | — | — |
| 2022-05-04 | $11.36 | $11.39 | 169,400 | — | — |
| 2022-05-03 | $10.89 | $10.92 | 213,800 | — | — |
| 2022-05-02 | $10.57 | $10.59 | 337,800 | — | — |
| 2022-04-29 | $10.27 | $10.30 | 343,800 | — | — |
| 2022-04-28 | $10.17 | $10.19 | 318,600 | — | — |
| 2022-04-27 | $9.29 | $9.32 | 252,000 | — | — |
| 2022-04-26 | $9.38 | $9.40 | 186,800 | — | — |
| 2022-04-25 | $9.85 | $9.87 | 204,400 | — | — |
| 2022-04-22 | $9.65 | $9.67 | 157,400 | — | — |
| 2022-04-21 | $9.83 | $9.86 | 185,000 | — | — |
| 2022-04-20 | $9.72 | $9.74 | 173,800 | — | — |
| 2022-04-19 | $9.57 | $9.60 | 230,800 | — | — |
| 2022-04-18 | $9.42 | $9.45 | 288,000 | — | — |
| 2022-04-14 | $9.02 | $9.05 | 446,800 | — | — |
| 2022-04-13 | $9.80 | $9.83 | 142,200 | — | — |
| 2022-04-12 | $9.52 | $9.54 | 172,000 | — | — |
| 2022-04-11 | $9.62 | $9.65 | 176,000 | — | — |
| 2022-04-08 | $9.30 | $9.33 | 363,200 | — | — |
| 2022-04-07 | $9.67 | $9.70 | 197,200 | — | — |
| 2022-04-06 | $9.46 | $9.48 | 260,600 | — | — |
| 2022-04-05 | $9.64 | $9.67 | 243,600 | — | — |
| 2022-04-04 | $10.09 | $10.11 | 215,600 | — | — |
| 2022-04-01 | $10.27 | $10.30 | 320,400 | — | — |
| 2022-03-31 | $10.77 | $10.79 | 171,800 | — | — |
| 2022-03-30 | $11.07 | $11.10 | 162,600 | — | — |
| 2022-03-29 | $11.67 | $11.70 | 242,400 | — | — |
| 2022-03-28 | $11.50 | $11.53 | 257,600 | — | — |
| 2022-03-25 | $11.36 | $11.39 | 84,200 | — | — |
| 2022-03-24 | $11.57 | $11.60 | 157,200 | — | — |
| 2022-03-23 | $11.65 | $11.68 | 142,600 | — | — |
| 2022-03-22 | $12.05 | $12.08 | 127,600 | — | — |
| 2022-03-21 | $12.09 | $12.12 | 148,400 | — | — |
| 2022-03-18 | $12.07 | $12.10 | 284,000 | — | — |
| 2022-03-17 | $11.96 | $11.99 | 127,600 | — | — |
| 2022-03-16 | $11.97 | $12.00 | 205,600 | — | — |
| 2022-03-15 | $11.33 | $11.36 | 181,000 | — | — |
| 2022-03-14 | $11.01 | $11.04 | 203,400 | — | — |
| 2022-03-11 | $10.96 | $10.99 | 185,800 | — | — |
| 2022-03-10 | $11.17 | $11.20 | 143,600 | — | — |
| 2022-03-09 | $11.18 | $11.21 | 341,000 | — | — |
| 2022-03-08 | $10.61 | $10.63 | 244,400 | — | — |
| 2022-03-07 | $10.85 | $10.88 | 153,000 | — | — |
| 2022-03-04 | $11.12 | $11.15 | 164,200 | — | — |
| 2022-03-03 | $11.14 | $11.17 | 149,600 | — | — |
| 2022-03-02 | $11.35 | $11.35 | 194,000 | — | — |
| 2022-03-01 | $11.01 | $11.01 | 183,200 | — | — |
| 2022-02-28 | $11.26 | $11.25 | 187,600 | — | — |
| 2022-02-25 | $11.23 | $11.23 | 147,000 | — | — |
| 2022-02-24 | $10.86 | $10.85 | 199,000 | — | — |
| 2022-02-23 | $10.66 | $10.65 | 166,000 | — | — |
| 2022-02-22 | $10.68 | $10.67 | 417,600 | — | — |
| 2022-02-18 | $11.27 | $11.27 | 167,200 | — | — |
| 2022-02-17 | $11.22 | $11.22 | 165,800 | — | — |
| 2022-02-16 | $11.10 | $11.10 | 241,400 | — | — |
| 2022-02-15 | $10.80 | $10.79 | 155,000 | — | — |
| 2022-02-14 | $10.76 | $10.76 | 126,200 | — | — |
| 2022-02-11 | $11.01 | $11.01 | 264,600 | — | — |
| 2022-02-10 | $10.81 | $10.81 | 324,000 | — | — |
| 2022-02-09 | $10.67 | $10.67 | 160,800 | — | — |
| 2022-02-08 | $10.35 | $10.35 | 135,200 | — | — |
| 2022-02-07 | $10.34 | $10.34 | 173,400 | — | — |
| 2022-02-04 | $10.29 | $10.29 | 192,800 | — | — |
| 2022-02-03 | $10.71 | $10.70 | 128,800 | — | — |
| 2022-02-02 | $10.85 | $10.85 | 254,400 | — | — |
| 2022-02-01 | $10.75 | $10.75 | 253,600 | — | — |
| 2022-01-31 | $10.86 | $10.86 | 365,200 | — | — |
| 2022-01-28 | $10.48 | $10.48 | 251,800 | — | — |
| 2022-01-27 | $10.49 | $10.49 | 198,000 | — | — |
| 2022-01-26 | $10.94 | $10.93 | 163,000 | — | — |
| 2022-01-25 | $10.98 | $10.97 | 136,800 | — | — |
| 2022-01-24 | $11.44 | $11.44 | 236,000 | — | — |
| 2022-01-21 | $11.03 | $11.03 | 165,400 | — | — |
| 2022-01-20 | $11.27 | $11.27 | 103,000 | — | — |
| 2022-01-19 | $11.42 | $11.41 | 186,400 | — | — |
| 2022-01-18 | $11.57 | $11.57 | 234,600 | — | — |
| 2022-01-14 | $11.58 | $11.58 | 151,600 | — | — |
| 2022-01-13 | $11.67 | $11.67 | 165,400 | — | — |
| 2022-01-12 | $11.53 | $11.53 | 183,000 | — | — |
| 2022-01-11 | $11.46 | $11.45 | 211,600 | — | — |
| 2022-01-10 | $11.18 | $11.17 | 271,400 | — | — |
| 2022-01-07 | $11.25 | $11.24 | 307,400 | — | — |
| 2022-01-06 | $11.65 | $11.65 | 516,800 | — | — |
| 2022-01-05 | $12.52 | $12.52 | 151,400 | — | — |
| 2022-01-04 | $13.10 | $13.09 | 168,000 | — | — |
| 2022-01-03 | $12.71 | $12.71 | 264,600 | — | — |