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
- 1992-06-10 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 | $13.97 | $44.49 | 293,200 | — | — |
| 2022-12-29 | $14.01 | $44.62 | 428,300 | — | — |
| 2022-12-28 | $13.79 | $43.92 | 250,100 | — | — |
| 2022-12-27 | $13.99 | $44.55 | 245,700 | — | — |
| 2022-12-23 | $13.89 | $44.23 | 227,100 | — | — |
| 2022-12-22 | $13.81 | $43.98 | 300,400 | — | — |
| 2022-12-21 | $13.93 | $44.36 | 428,900 | — | — |
| 2022-12-20 | $13.66 | $43.50 | 339,500 | — | — |
| 2022-12-19 | $13.60 | $43.31 | 296,500 | — | — |
| 2022-12-16 | $13.46 | $42.86 | 1,005,900 | — | — |
| 2022-12-15 | $13.57 | $43.21 | 501,400 | — | — |
| 2022-12-14 | $13.81 | $43.98 | 605,300 | — | — |
| 2022-12-13 | $14.25 | $45.38 | 889,600 | — | — |
| 2022-12-12 | $14.36 | $45.73 | 468,800 | — | — |
| 2022-12-09 | $14.29 | $45.51 | 244,800 | — | — |
| 2022-12-08 | $14.30 | $45.54 | 371,600 | — | — |
| 2022-12-07 | $14.25 | $45.38 | 410,000 | — | — |
| 2022-12-06 | $14.36 | $45.73 | 378,000 | — | — |
| 2022-12-05 | $14.26 | $45.41 | 562,900 | — | — |
| 2022-12-02 | $14.72 | $46.88 | 268,600 | — | — |
| 2022-12-01 | $14.70 | $46.81 | 282,100 | — | — |
| 2022-11-30 | $14.72 | $46.88 | 550,500 | — | — |
| 2022-11-29 | $14.53 | $46.27 | 344,900 | — | — |
| 2022-11-28 | $14.47 | $46.08 | 272,500 | — | — |
| 2022-11-25 | $14.70 | $46.81 | 268,700 | — | — |
| 2022-11-23 | $14.65 | $46.65 | 250,600 | — | — |
| 2022-11-22 | $14.72 | $46.88 | 337,200 | — | — |
| 2022-11-21 | $14.70 | $46.81 | 367,700 | — | — |
| 2022-11-18 | $14.51 | $46.21 | 476,400 | — | — |
| 2022-11-17 | $14.41 | $45.89 | 304,300 | — | — |
| 2022-11-16 | $14.51 | $46.21 | 451,800 | — | — |
| 2022-11-15 | $14.77 | $47.04 | 311,900 | — | — |
| 2022-11-14 | $14.68 | $46.75 | 344,300 | — | — |
| 2022-11-11 | $14.75 | $46.97 | 360,000 | — | — |
| 2022-11-10 | $14.92 | $47.51 | 449,300 | — | — |
| 2022-11-09 | $14.34 | $45.67 | 322,300 | — | — |
| 2022-11-08 | $14.26 | $45.41 | 499,100 | — | — |
| 2022-11-07 | $14.40 | $45.86 | 581,000 | — | — |
| 2022-11-04 | $14.38 | $45.79 | 412,700 | — | — |
| 2022-11-03 | $13.97 | $44.49 | 287,500 | — | — |
| 2022-11-02 | $14.20 | $44.84 | 545,100 | — | — |
| 2022-11-01 | $14.37 | $45.38 | 381,200 | — | — |
| 2022-10-31 | $14.34 | $45.28 | 559,900 | — | — |
| 2022-10-28 | $14.37 | $45.38 | 736,500 | — | — |
| 2022-10-27 | $13.98 | $44.14 | 503,700 | — | — |
| 2022-10-26 | $13.70 | $43.26 | 484,000 | — | — |
| 2022-10-25 | $14.10 | $44.52 | 523,300 | — | — |
| 2022-10-24 | $13.94 | $44.02 | 324,700 | — | — |
| 2022-10-21 | $13.80 | $43.58 | 487,900 | — | — |
| 2022-10-20 | $13.50 | $42.63 | 374,900 | — | — |
| 2022-10-19 | $13.92 | $43.95 | 412,900 | — | — |
| 2022-10-18 | $13.89 | $43.86 | 520,700 | — | — |
| 2022-10-17 | $14.00 | $44.21 | 590,200 | — | — |
| 2022-10-14 | $13.75 | $43.42 | 403,800 | — | — |
| 2022-10-13 | $13.82 | $43.64 | 717,100 | — | — |
| 2022-10-12 | $13.34 | $42.12 | 320,000 | — | — |
| 2022-10-11 | $13.38 | $42.25 | 552,200 | — | — |
| 2022-10-10 | $13.20 | $41.68 | 345,600 | — | — |
| 2022-10-07 | $13.10 | $41.37 | 485,200 | — | — |
| 2022-10-06 | $13.40 | $42.31 | 286,700 | — | — |
| 2022-10-05 | $13.41 | $42.34 | 324,100 | — | — |
| 2022-10-04 | $13.47 | $42.53 | 369,100 | — | — |
| 2022-10-03 | $12.99 | $41.02 | 483,100 | — | — |
| 2022-09-30 | $12.84 | $40.54 | 579,000 | — | — |
| 2022-09-29 | $12.92 | $40.80 | 539,300 | — | — |
| 2022-09-28 | $12.96 | $40.92 | 415,600 | — | — |
| 2022-09-27 | $12.94 | $40.86 | 350,500 | — | — |
| 2022-09-26 | $13.14 | $41.49 | 379,600 | — | — |
| 2022-09-23 | $13.26 | $41.87 | 348,700 | — | — |
| 2022-09-22 | $13.40 | $42.31 | 283,800 | — | — |
| 2022-09-21 | $13.56 | $42.82 | 504,200 | — | — |
| 2022-09-20 | $13.69 | $43.23 | 471,100 | — | — |
| 2022-09-19 | $13.71 | $43.29 | 589,900 | — | — |
| 2022-09-16 | $13.59 | $42.91 | 1,495,300 | — | — |
| 2022-09-15 | $13.45 | $42.47 | 431,500 | — | — |
| 2022-09-14 | $13.26 | $41.87 | 394,000 | — | — |
| 2022-09-13 | $13.21 | $41.71 | 414,600 | — | — |
| 2022-09-12 | $13.69 | $43.23 | 464,500 | — | — |
| 2022-09-09 | $13.55 | $42.79 | 360,400 | — | — |
| 2022-09-08 | $13.45 | $42.47 | 492,300 | — | — |
| 2022-09-07 | $13.30 | $42.00 | 446,300 | — | — |
| 2022-09-06 | $13.19 | $41.65 | 504,100 | — | — |
| 2022-09-02 | $13.38 | $42.25 | 633,100 | — | — |
| 2022-09-01 | $13.53 | $42.72 | 737,000 | — | — |
| 2022-08-31 | $13.48 | $42.57 | 1,117,500 | — | — |
| 2022-08-30 | $14.11 | $44.55 | 252,500 | — | — |
| 2022-08-29 | $14.13 | $44.62 | 280,500 | — | — |
| 2022-08-26 | $14.45 | $45.63 | 203,800 | — | — |
| 2022-08-25 | $14.73 | $46.51 | 274,800 | — | — |
| 2022-08-24 | $14.58 | $46.04 | 223,600 | — | — |
| 2022-08-23 | $14.60 | $46.10 | 221,100 | — | — |
| 2022-08-22 | $14.79 | $46.70 | 245,000 | — | — |
| 2022-08-19 | $15.17 | $47.90 | 355,200 | — | — |
| 2022-08-18 | $15.28 | $48.25 | 193,000 | — | — |
| 2022-08-17 | $15.32 | $48.38 | 298,200 | — | — |
| 2022-08-16 | $15.39 | $48.60 | 237,500 | — | — |
| 2022-08-15 | $15.33 | $48.41 | 328,100 | — | — |
| 2022-08-12 | $15.17 | $47.90 | 290,000 | — | — |
| 2022-08-11 | $14.94 | $47.18 | 286,000 | — | — |
| 2022-08-10 | $14.77 | $46.64 | 316,300 | — | — |
| 2022-08-09 | $14.66 | $46.29 | 383,100 | — | — |
| 2022-08-08 | $14.56 | $45.98 | 423,300 | — | — |
| 2022-08-05 | $14.57 | $46.01 | 352,900 | — | — |
| 2022-08-04 | $14.48 | $45.72 | 351,100 | — | — |
| 2022-08-03 | $14.65 | $45.88 | 464,400 | — | — |
| 2022-08-02 | $14.81 | $46.38 | 350,300 | — | — |
| 2022-08-01 | $14.94 | $46.79 | 455,200 | — | — |
| 2022-07-29 | $14.82 | $46.41 | 329,900 | — | — |
| 2022-07-28 | $14.69 | $46.01 | 402,900 | — | — |
| 2022-07-27 | $14.76 | $46.23 | 495,200 | — | — |
| 2022-07-26 | $14.32 | $44.85 | 832,100 | — | — |
| 2022-07-25 | $14.32 | $44.85 | 335,800 | — | — |
| 2022-07-22 | $14.09 | $44.13 | 374,300 | — | — |
| 2022-07-21 | $14.13 | $44.25 | 284,600 | — | — |
| 2022-07-20 | $14.07 | $44.06 | 367,200 | — | — |
| 2022-07-19 | $13.91 | $43.56 | 353,500 | — | — |
| 2022-07-18 | $13.53 | $42.37 | 327,300 | — | — |
| 2022-07-15 | $13.49 | $42.25 | 503,500 | — | — |
| 2022-07-14 | $13.22 | $41.40 | 260,000 | — | — |
| 2022-07-13 | $13.35 | $41.81 | 293,800 | — | — |
| 2022-07-12 | $13.57 | $42.50 | 385,800 | — | — |
| 2022-07-11 | $13.63 | $42.69 | 306,900 | — | — |
| 2022-07-08 | $13.63 | $42.69 | 399,000 | — | — |
| 2022-07-07 | $13.60 | $42.59 | 436,500 | — | — |
| 2022-07-06 | $13.58 | $42.53 | 387,300 | — | — |
| 2022-07-05 | $13.70 | $42.91 | 599,900 | — | — |
| 2022-07-01 | $13.70 | $42.91 | 521,800 | — | — |
| 2022-06-30 | $13.42 | $42.03 | 514,100 | — | — |
| 2022-06-29 | $13.44 | $42.09 | 418,900 | — | — |
| 2022-06-28 | $13.63 | $42.69 | 339,200 | — | — |
| 2022-06-27 | $13.61 | $42.62 | 322,300 | — | — |
| 2022-06-24 | $13.51 | $42.31 | 577,400 | — | — |
| 2022-06-23 | $13.29 | $41.62 | 344,400 | — | — |
| 2022-06-22 | $13.44 | $42.09 | 403,200 | — | — |
| 2022-06-21 | $13.47 | $42.19 | 445,000 | — | — |
| 2022-06-17 | $13.16 | $41.21 | 737,700 | — | — |
| 2022-06-16 | $13.01 | $40.74 | 708,700 | — | — |
| 2022-06-15 | $13.30 | $41.65 | 645,200 | — | — |
| 2022-06-14 | $13.15 | $41.18 | 507,600 | — | — |
| 2022-06-13 | $13.05 | $40.87 | 508,100 | — | — |
| 2022-06-10 | $13.21 | $41.37 | 478,500 | — | — |
| 2022-06-09 | $13.44 | $42.09 | 393,500 | — | — |
| 2022-06-08 | $13.80 | $43.22 | 313,700 | — | — |
| 2022-06-07 | $14.09 | $44.13 | 330,400 | — | — |
| 2022-06-06 | $13.99 | $43.81 | 380,100 | — | — |
| 2022-06-03 | $13.89 | $43.50 | 562,600 | — | — |
| 2022-06-02 | $14.19 | $44.44 | 337,300 | — | — |
| 2022-06-01 | $13.92 | $43.59 | 309,000 | — | — |
| 2022-05-31 | $14.01 | $43.88 | 350,200 | — | — |
| 2022-05-27 | $14.06 | $44.03 | 300,100 | — | — |
| 2022-05-26 | $13.91 | $43.56 | 422,300 | — | — |
| 2022-05-25 | $13.56 | $42.47 | 377,800 | — | — |
| 2022-05-24 | $13.53 | $42.37 | 511,000 | — | — |
| 2022-05-23 | $13.43 | $42.06 | 365,400 | — | — |
| 2022-05-20 | $13.29 | $41.62 | 558,600 | — | — |
| 2022-05-19 | $13.16 | $41.21 | 588,700 | — | — |
| 2022-05-18 | $13.37 | $41.87 | 604,200 | — | — |
| 2022-05-17 | $13.59 | $42.56 | 464,900 | — | — |
| 2022-05-16 | $13.14 | $41.15 | 545,700 | — | — |
| 2022-05-13 | $13.24 | $41.46 | 441,900 | — | — |
| 2022-05-12 | $13.28 | $41.59 | 705,900 | — | — |
| 2022-05-11 | $13.22 | $41.40 | 579,300 | — | — |
| 2022-05-10 | $13.35 | $41.81 | 481,100 | — | — |
| 2022-05-09 | $13.48 | $42.22 | 518,600 | — | — |
| 2022-05-06 | $13.56 | $42.47 | 790,200 | — | — |
| 2022-05-05 | $13.69 | $42.87 | 478,500 | — | — |
| 2022-05-04 | $14.10 | $43.78 | 473,600 | — | — |
| 2022-05-03 | $13.74 | $42.66 | 482,200 | — | — |
| 2022-05-02 | $13.67 | $42.45 | 736,100 | — | — |
| 2022-04-29 | $13.48 | $41.86 | 719,800 | — | — |
| 2022-04-28 | $13.92 | $43.22 | 479,000 | — | — |
| 2022-04-27 | $13.83 | $42.94 | 723,500 | — | — |
| 2022-04-26 | $13.85 | $43.01 | 688,700 | — | — |
| 2022-04-25 | $14.41 | $44.74 | 738,000 | — | — |
| 2022-04-22 | $14.43 | $44.81 | 513,500 | — | — |
| 2022-04-21 | $14.81 | $45.99 | 524,300 | — | — |
| 2022-04-20 | $14.99 | $46.55 | 481,300 | — | — |
| 2022-04-19 | $14.87 | $46.17 | 612,300 | — | — |
| 2022-04-18 | $14.49 | $44.99 | 315,900 | — | — |
| 2022-04-14 | $14.45 | $44.87 | 375,700 | — | — |
| 2022-04-13 | $14.65 | $45.49 | 363,100 | — | — |
| 2022-04-12 | $14.42 | $44.78 | 596,000 | — | — |
| 2022-04-11 | $14.51 | $45.06 | 646,300 | — | — |
| 2022-04-08 | $14.53 | $45.12 | 651,600 | — | — |
| 2022-04-07 | $14.57 | $45.24 | 992,100 | — | — |
| 2022-04-06 | $14.78 | $45.89 | 732,100 | — | — |
| 2022-04-05 | $15.01 | $46.61 | 721,900 | — | — |
| 2022-04-04 | $15.07 | $46.79 | 628,000 | — | — |
| 2022-04-01 | $15.23 | $47.29 | 840,100 | — | — |
| 2022-03-31 | $15.16 | $47.07 | 684,200 | — | — |
| 2022-03-30 | $15.42 | $47.88 | 448,000 | — | — |
| 2022-03-29 | $15.72 | $48.81 | 734,700 | — | — |
| 2022-03-28 | $15.46 | $48.01 | 591,300 | — | — |
| 2022-03-25 | $15.62 | $48.50 | 599,000 | — | — |
| 2022-03-24 | $15.26 | $47.38 | 550,900 | — | — |
| 2022-03-23 | $15.19 | $47.17 | 458,900 | — | — |
| 2022-03-22 | $15.63 | $48.53 | 531,200 | — | — |
| 2022-03-21 | $15.57 | $48.35 | 466,300 | — | — |
| 2022-03-18 | $15.58 | $48.38 | 2,151,900 | — | — |
| 2022-03-17 | $15.72 | $48.81 | 413,700 | — | — |
| 2022-03-16 | $15.98 | $49.62 | 489,900 | — | — |
| 2022-03-15 | $15.71 | $48.78 | 386,700 | — | — |
| 2022-03-14 | $15.80 | $49.06 | 397,500 | — | — |
| 2022-03-11 | $15.64 | $48.56 | 365,300 | — | — |
| 2022-03-10 | $15.48 | $48.07 | 362,600 | — | — |
| 2022-03-09 | $15.48 | $48.07 | 726,200 | — | — |
| 2022-03-08 | $15.24 | $47.32 | 812,700 | — | — |
| 2022-03-07 | $15.12 | $46.95 | 497,500 | — | — |
| 2022-03-04 | $15.57 | $48.35 | 654,500 | — | — |
| 2022-03-03 | $15.96 | $49.56 | 430,700 | — | — |
| 2022-03-02 | $15.95 | $49.53 | 550,200 | — | — |
| 2022-03-01 | $15.41 | $47.85 | 706,700 | — | — |
| 2022-02-28 | $16.15 | $50.15 | 812,200 | — | — |
| 2022-02-25 | $16.22 | $50.37 | 540,100 | — | — |
| 2022-02-24 | $15.66 | $48.63 | 933,000 | — | — |
| 2022-02-23 | $16.09 | $49.96 | 474,700 | — | — |
| 2022-02-22 | $16.42 | $50.99 | 501,000 | — | — |
| 2022-02-18 | $16.43 | $51.02 | 1,243,600 | — | — |
| 2022-02-17 | $16.43 | $51.02 | 419,500 | — | — |
| 2022-02-16 | $16.78 | $52.10 | 591,600 | — | — |
| 2022-02-15 | $16.77 | $52.07 | 372,500 | — | — |
| 2022-02-14 | $16.46 | $51.11 | 451,900 | — | — |
| 2022-02-11 | $16.60 | $51.55 | 405,000 | — | — |
| 2022-02-10 | $16.69 | $51.82 | 558,600 | — | — |
| 2022-02-09 | $16.73 | $51.95 | 514,400 | — | — |
| 2022-02-08 | $16.93 | $52.57 | 969,200 | — | — |
| 2022-02-07 | $16.58 | $51.48 | 290,200 | — | — |
| 2022-02-04 | $16.62 | $51.61 | 457,100 | — | — |
| 2022-02-03 | $16.45 | $51.08 | 379,300 | — | — |
| 2022-02-02 | $16.63 | $51.28 | 648,400 | — | — |
| 2022-02-01 | $16.69 | $51.47 | 688,300 | — | — |
| 2022-01-31 | $16.56 | $51.07 | 654,600 | — | — |
| 2022-01-28 | $16.56 | $51.07 | 711,900 | — | — |
| 2022-01-27 | $16.65 | $51.34 | 1,044,200 | — | — |
| 2022-01-26 | $16.04 | $49.46 | 920,700 | — | — |
| 2022-01-25 | $16.61 | $51.22 | 402,200 | — | — |
| 2022-01-24 | $16.60 | $51.19 | 791,300 | — | — |
| 2022-01-21 | $16.21 | $49.99 | 591,600 | — | — |
| 2022-01-20 | $16.40 | $50.57 | 327,200 | — | — |
| 2022-01-19 | $16.84 | $51.93 | 343,400 | — | — |
| 2022-01-18 | $17.30 | $53.35 | 439,200 | — | — |
| 2022-01-14 | $17.55 | $54.12 | 370,200 | — | — |
| 2022-01-13 | $17.28 | $53.29 | 384,300 | — | — |
| 2022-01-12 | $17.19 | $53.01 | 448,200 | — | — |
| 2022-01-11 | $17.13 | $52.82 | 409,700 | — | — |
| 2022-01-10 | $17.26 | $53.22 | 568,200 | — | — |
| 2022-01-07 | $17.24 | $53.16 | 623,300 | — | — |
| 2022-01-06 | $17.13 | $52.82 | 476,300 | — | — |
| 2022-01-05 | $16.55 | $51.03 | 465,000 | — | — |
| 2022-01-04 | $16.60 | $51.19 | 492,200 | — | — |
| 2022-01-03 | $16.25 | $50.11 | 426,200 | — | — |