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
- 1994-03-18 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 | $16.17 | $16.17 | 2,439,955 | — | — |
| 2022-12-29 | $16.13 | $16.13 | 2,489,717 | — | — |
| 2022-12-28 | $15.76 | $15.76 | 2,493,300 | — | — |
| 2022-12-27 | $16.17 | $16.17 | 2,290,800 | — | — |
| 2022-12-23 | $16.19 | $16.19 | 2,661,564 | — | — |
| 2022-12-22 | $16.27 | $16.27 | 3,414,238 | — | — |
| 2022-12-21 | $16.45 | $16.45 | 3,845,779 | — | — |
| 2022-12-20 | $16.10 | $16.10 | 5,065,557 | — | — |
| 2022-12-19 | $16.19 | $16.19 | 6,386,586 | — | — |
| 2022-12-16 | $16.65 | $16.65 | 7,643,122 | — | — |
| 2022-12-15 | $16.81 | $16.81 | 4,847,133 | — | — |
| 2022-12-14 | $17.29 | $17.29 | 7,759,898 | — | — |
| 2022-12-13 | $17.45 | $17.45 | 7,278,330 | — | — |
| 2022-12-12 | $16.99 | $16.99 | 5,528,813 | — | — |
| 2022-12-09 | $16.76 | $16.76 | 6,827,282 | — | — |
| 2022-12-08 | $16.61 | $16.61 | 6,567,588 | — | — |
| 2022-12-07 | $16.25 | $16.25 | 5,508,377 | — | — |
| 2022-12-06 | $15.95 | $15.95 | 5,181,802 | — | — |
| 2022-12-05 | $16.02 | $16.02 | 3,174,582 | — | — |
| 2022-12-02 | $16.40 | $16.40 | 3,367,661 | — | — |
| 2022-12-01 | $16.48 | $16.48 | 5,386,957 | — | — |
| 2022-11-30 | $16.56 | $16.56 | 7,210,785 | — | — |
| 2022-11-29 | $15.53 | $15.53 | 3,383,187 | — | — |
| 2022-11-28 | $15.49 | $15.49 | 3,680,169 | — | — |
| 2022-11-25 | $15.67 | $15.67 | 1,664,323 | — | — |
| 2022-11-23 | $15.52 | $15.52 | 4,409,090 | — | — |
| 2022-11-22 | $15.64 | $15.64 | 7,866,854 | — | — |
| 2022-11-21 | $15.14 | $15.14 | 3,436,930 | — | — |
| 2022-11-18 | $15.24 | $15.24 | 4,938,032 | — | — |
| 2022-11-17 | $14.72 | $14.72 | 4,859,209 | — | — |
| 2022-11-16 | $14.91 | $14.91 | 3,961,228 | — | — |
| 2022-11-15 | $15.13 | $15.13 | 7,681,738 | — | — |
| 2022-11-14 | $14.71 | $14.71 | 9,362,914 | — | — |
| 2022-11-11 | $15.12 | $15.12 | 8,435,872 | — | — |
| 2022-11-10 | $14.94 | $14.94 | 8,074,662 | — | — |
| 2022-11-09 | $14.37 | $14.37 | 6,050,457 | — | — |
| 2022-11-08 | $14.78 | $14.78 | 5,005,046 | — | — |
| 2022-11-07 | $14.54 | $14.54 | 5,325,384 | — | — |
| 2022-11-04 | $14.40 | $14.40 | 4,957,539 | — | — |
| 2022-11-03 | $14.39 | $14.39 | 4,332,124 | — | — |
| 2022-11-02 | $14.69 | $14.69 | 6,260,123 | — | — |
| 2022-11-01 | $14.98 | $14.98 | 8,827,469 | — | — |
| 2022-10-31 | $14.76 | $14.76 | 5,957,699 | — | — |
| 2022-10-28 | $14.86 | $14.86 | 7,306,197 | — | — |
| 2022-10-27 | $14.34 | $14.34 | 11,322,362 | — | — |
| 2022-10-26 | $13.93 | $13.93 | 8,616,742 | — | — |
| 2022-10-25 | $14.00 | $14.00 | 7,217,022 | — | — |
| 2022-10-24 | $13.81 | $13.81 | 4,323,366 | — | — |
| 2022-10-21 | $13.53 | $13.53 | 4,316,996 | — | — |
| 2022-10-20 | $13.09 | $13.09 | 4,175,804 | — | — |
| 2022-10-19 | $13.17 | $13.17 | 3,743,334 | — | — |
| 2022-10-18 | $13.39 | $13.39 | 4,929,407 | — | — |
| 2022-10-17 | $13.13 | $13.13 | 5,091,699 | — | — |
| 2022-10-14 | $12.71 | $12.71 | 5,027,738 | — | — |
| 2022-10-13 | $12.98 | $12.98 | 5,270,313 | — | — |
| 2022-10-12 | $12.71 | $12.71 | 3,241,861 | — | — |
| 2022-10-11 | $12.76 | $12.76 | 3,710,027 | — | — |
| 2022-10-10 | $13.09 | $13.09 | 2,425,889 | — | — |
| 2022-10-07 | $13.36 | $13.36 | 4,352,029 | — | — |
| 2022-10-06 | $13.65 | $13.65 | 5,914,704 | — | — |
| 2022-10-05 | $13.76 | $13.76 | 4,860,005 | — | — |
| 2022-10-04 | $13.69 | $13.69 | 5,027,738 | — | — |
| 2022-10-03 | $13.01 | $13.01 | 6,129,280 | — | — |
| 2022-09-30 | $12.55 | $12.55 | 5,897,719 | — | — |
| 2022-09-29 | $12.72 | $12.72 | 3,436,665 | — | — |
| 2022-09-28 | $12.94 | $12.94 | 4,629,638 | — | — |
| 2022-09-27 | $12.52 | $12.52 | 6,678,791 | — | — |
| 2022-09-26 | $12.31 | $12.31 | 11,586,966 | — | — |
| 2022-09-23 | $12.73 | $12.73 | 4,412,939 | — | — |
| 2022-09-22 | $13.14 | $13.14 | 3,404,153 | — | — |
| 2022-09-21 | $13.47 | $13.47 | 5,198,655 | — | — |
| 2022-09-20 | $13.61 | $13.61 | 4,050,402 | — | — |
| 2022-09-19 | $13.87 | $13.87 | 7,227,771 | — | — |
| 2022-09-16 | $13.37 | $13.37 | 5,080,287 | — | — |
| 2022-09-15 | $13.61 | $13.61 | 4,765,390 | — | — |
| 2022-09-14 | $13.84 | $13.84 | 3,264,420 | — | — |
| 2022-09-13 | $13.84 | $13.84 | 4,005,682 | — | — |
| 2022-09-12 | $14.65 | $14.65 | 7,277,666 | — | — |
| 2022-09-09 | $14.59 | $14.59 | 7,291,865 | — | — |
| 2022-09-08 | $14.29 | $14.29 | 10,851,012 | — | — |
| 2022-09-07 | $13.59 | $13.59 | 7,723,140 | — | — |
| 2022-09-06 | $13.04 | $13.04 | 4,158,155 | — | — |
| 2022-09-02 | $13.07 | $13.07 | 3,363,282 | — | — |
| 2022-09-01 | $13.09 | $13.09 | 5,485,420 | — | — |
| 2022-08-31 | $13.42 | $13.42 | 3,848,035 | — | — |
| 2022-08-30 | $13.59 | $13.59 | 3,279,415 | — | — |
| 2022-08-29 | $13.78 | $13.78 | 3,728,074 | — | — |
| 2022-08-26 | $13.68 | $13.68 | 2,998,622 | — | — |
| 2022-08-25 | $14.12 | $14.12 | 3,320,950 | — | — |
| 2022-08-24 | $13.69 | $13.69 | 6,893,765 | — | — |
| 2022-08-23 | $13.69 | $13.69 | 2,898,035 | — | — |
| 2022-08-22 | $13.68 | $13.68 | 3,692,643 | — | — |
| 2022-08-19 | $13.99 | $13.99 | 5,463,392 | — | — |
| 2022-08-18 | $14.65 | $14.65 | 7,299,827 | — | — |
| 2022-08-17 | $14.00 | $14.00 | 5,558,803 | — | — |
| 2022-08-16 | $14.14 | $14.14 | 6,892,969 | — | — |
| 2022-08-15 | $14.28 | $14.28 | 6,174,929 | — | — |
| 2022-08-12 | $14.20 | $14.20 | 8,590,069 | — | — |
| 2022-08-11 | $14.05 | $14.05 | 10,220,554 | — | — |
| 2022-08-10 | $13.90 | $13.90 | 12,850,270 | — | — |
| 2022-08-09 | $12.71 | $12.71 | 6,465,011 | — | — |
| 2022-08-08 | $13.04 | $13.04 | 7,919,403 | — | — |
| 2022-08-05 | $12.93 | $12.93 | 4,112,373 | — | — |
| 2022-08-04 | $12.77 | $12.77 | 5,362,540 | — | — |
| 2022-08-03 | $12.69 | $12.69 | 3,783,144 | — | — |
| 2022-08-02 | $12.50 | $12.50 | 4,595,666 | — | — |
| 2022-08-01 | $12.53 | $12.53 | 4,318,987 | — | — |
| 2022-07-29 | $12.66 | $12.66 | 9,705,811 | — | — |
| 2022-07-28 | $12.37 | $12.37 | 13,940,002 | — | — |
| 2022-07-27 | $11.76 | $11.76 | 6,918,978 | — | — |
| 2022-07-26 | $11.45 | $11.45 | 5,969,642 | — | — |
| 2022-07-25 | $11.48 | $11.48 | 3,541,498 | — | — |
| 2022-07-22 | $11.49 | $11.49 | 4,940,421 | — | — |
| 2022-07-21 | $11.79 | $11.79 | 3,380,533 | — | — |
| 2022-07-20 | $11.57 | $11.57 | 2,992,252 | — | — |
| 2022-07-19 | $11.36 | $11.36 | 5,026,145 | — | — |
| 2022-07-18 | $10.82 | $10.82 | 6,143,081 | — | — |
| 2022-07-15 | $10.91 | $10.91 | 3,267,738 | — | — |
| 2022-07-14 | $10.66 | $10.66 | 4,615,041 | — | — |
| 2022-07-13 | $10.78 | $10.78 | 4,108,127 | — | — |
| 2022-07-12 | $10.91 | $10.91 | 4,187,481 | — | — |
| 2022-07-11 | $10.81 | $10.81 | 2,444,998 | — | — |
| 2022-07-08 | $11.02 | $11.02 | 1,636,058 | — | — |
| 2022-07-07 | $11.02 | $11.02 | 2,586,588 | — | — |
| 2022-07-06 | $10.75 | $10.75 | 3,889,172 | — | — |
| 2022-07-05 | $10.67 | $10.67 | 4,583,458 | — | — |
| 2022-07-01 | $10.74 | $10.74 | 3,080,763 | — | — |
| 2022-06-30 | $10.90 | $10.90 | 3,812,869 | — | — |
| 2022-06-29 | $11.06 | $11.06 | 3,803,978 | — | — |
| 2022-06-28 | $11.38 | $11.38 | 3,817,514 | — | — |
| 2022-06-27 | $11.72 | $11.72 | 4,255,689 | — | — |
| 2022-06-24 | $11.57 | $11.57 | 4,615,837 | — | — |
| 2022-06-23 | $10.99 | $10.99 | 3,817,779 | — | — |
| 2022-06-22 | $10.99 | $10.99 | 5,835,350 | — | — |
| 2022-06-21 | $11.27 | $11.27 | 5,496,434 | — | — |
| 2022-06-17 | $11.30 | $11.30 | 6,910,751 | — | — |
| 2022-06-16 | $10.92 | $10.92 | 8,359,835 | — | — |
| 2022-06-15 | $11.91 | $11.91 | 5,225,461 | — | — |
| 2022-06-14 | $11.71 | $11.71 | 3,433,613 | — | — |
| 2022-06-13 | $11.71 | $11.71 | 5,198,655 | — | — |
| 2022-06-10 | $12.34 | $12.34 | 5,373,023 | — | — |
| 2022-06-09 | $12.70 | $12.70 | 5,060,515 | — | — |
| 2022-06-08 | $12.77 | $12.77 | 3,779,296 | — | — |
| 2022-06-07 | $13.04 | $13.04 | 5,197,992 | — | — |
| 2022-06-06 | $13.10 | $13.10 | 10,685,137 | — | — |
| 2022-06-03 | $12.84 | $12.84 | 5,381,914 | — | — |
| 2022-06-02 | $13.02 | $13.02 | 3,716,131 | — | — |
| 2022-06-01 | $12.70 | $12.70 | 5,264,607 | — | — |
| 2022-05-31 | $12.86 | $12.86 | 4,888,801 | — | — |
| 2022-05-27 | $12.92 | $12.92 | 4,611,723 | — | — |
| 2022-05-26 | $12.49 | $12.49 | 4,896,497 | — | — |
| 2022-05-25 | $12.14 | $12.14 | 7,219,013 | — | — |
| 2022-05-24 | $11.78 | $11.78 | 5,982,514 | — | — |
| 2022-05-23 | $12.20 | $12.20 | 3,589,402 | — | — |
| 2022-05-20 | $11.91 | $11.91 | 4,601,771 | — | — |
| 2022-05-19 | $12.13 | $12.13 | 5,140,267 | — | — |
| 2022-05-18 | $12.23 | $12.23 | 5,920,676 | — | — |
| 2022-05-17 | $12.66 | $12.66 | 5,815,179 | — | — |
| 2022-05-16 | $12.17 | $12.17 | 4,072,961 | — | — |
| 2022-05-13 | $12.25 | $12.25 | 5,263,413 | — | — |
| 2022-05-12 | $11.82 | $11.82 | 6,763,852 | — | — |
| 2022-05-11 | $12.06 | $12.06 | 5,206,750 | — | — |
| 2022-05-10 | $12.52 | $12.52 | 5,972,296 | — | — |
| 2022-05-09 | $12.28 | $12.28 | 7,434,385 | — | — |
| 2022-05-06 | $12.77 | $12.77 | 8,006,455 | — | — |
| 2022-05-05 | $12.98 | $12.98 | 5,594,234 | — | — |
| 2022-05-04 | $13.37 | $13.37 | 5,811,995 | — | — |
| 2022-05-03 | $13.01 | $13.01 | 5,296,853 | — | — |
| 2022-05-02 | $12.49 | $12.49 | 4,731,020 | — | — |
| 2022-04-29 | $12.43 | $12.43 | 3,899,522 | — | — |
| 2022-04-28 | $12.74 | $12.74 | 4,027,710 | — | — |
| 2022-04-27 | $12.22 | $12.22 | 3,610,104 | — | — |
| 2022-04-26 | $12.20 | $12.20 | 3,271,851 | — | — |
| 2022-04-25 | $12.66 | $12.66 | 5,632,319 | — | — |
| 2022-04-22 | $12.46 | $12.46 | 5,604,452 | — | — |
| 2022-04-21 | $12.97 | $12.97 | 5,789,966 | — | — |
| 2022-04-20 | $13.28 | $13.28 | 4,799,096 | — | — |
| 2022-04-19 | $12.96 | $12.96 | 4,415,194 | — | — |
| 2022-04-18 | $12.75 | $12.75 | 2,923,381 | — | — |
| 2022-04-14 | $12.87 | $12.87 | 5,328,436 | — | — |
| 2022-04-13 | $12.86 | $12.86 | 4,500,255 | — | — |
| 2022-04-12 | $12.55 | $12.55 | 6,216,995 | — | — |
| 2022-04-11 | $12.49 | $12.49 | 4,763,532 | — | — |
| 2022-04-08 | $12.71 | $12.71 | 3,641,819 | — | — |
| 2022-04-07 | $12.91 | $12.91 | 4,993,103 | — | — |
| 2022-04-06 | $12.95 | $12.95 | 6,010,912 | — | — |
| 2022-04-05 | $13.41 | $13.41 | 6,635,531 | — | — |
| 2022-04-04 | $13.73 | $13.73 | 6,905,443 | — | — |
| 2022-04-01 | $13.95 | $13.95 | 6,252,426 | — | — |
| 2022-03-31 | $13.98 | $13.98 | 26,916,205 | — | — |
| 2022-03-30 | $13.09 | $13.09 | 2,817,486 | — | — |
| 2022-03-29 | $13.35 | $13.35 | 3,367,793 | — | — |
| 2022-03-28 | $13.03 | $13.03 | 3,041,617 | — | — |
| 2022-03-25 | $13.04 | $13.04 | 8,266,547 | — | — |
| 2022-03-24 | $12.98 | $12.98 | 4,054,383 | — | — |
| 2022-03-23 | $12.81 | $12.81 | 6,165,242 | — | — |
| 2022-03-22 | $13.04 | $13.04 | 5,606,177 | — | — |
| 2022-03-21 | $12.98 | $12.98 | 4,167,709 | — | — |
| 2022-03-18 | $12.86 | $12.86 | 4,310,494 | — | — |
| 2022-03-17 | $12.76 | $12.76 | 4,659,362 | — | — |
| 2022-03-16 | $12.65 | $12.65 | 6,416,045 | — | — |
| 2022-03-15 | $12.06 | $12.06 | 3,206,165 | — | — |
| 2022-03-14 | $11.86 | $11.86 | 3,904,299 | — | — |
| 2022-03-11 | $12.01 | $12.01 | 2,159,162 | — | — |
| 2022-03-10 | $12.04 | $12.04 | 2,142,043 | — | — |
| 2022-03-09 | $12.09 | $12.09 | 3,587,943 | — | — |
| 2022-03-08 | $11.55 | $11.55 | 6,126,494 | — | — |
| 2022-03-07 | $11.33 | $11.33 | 4,721,731 | — | — |
| 2022-03-04 | $11.91 | $11.91 | 5,007,036 | — | — |
| 2022-03-03 | $12.43 | $12.43 | 3,851,485 | — | — |
| 2022-03-02 | $12.51 | $12.51 | 6,799,946 | — | — |
| 2022-03-01 | $11.86 | $11.86 | 7,883,309 | — | — |
| 2022-02-28 | $12.43 | $12.43 | 4,393,697 | — | — |
| 2022-02-25 | $12.63 | $12.63 | 3,476,740 | — | — |
| 2022-02-24 | $12.51 | $12.51 | 6,987,186 | — | — |
| 2022-02-23 | $12.33 | $12.33 | 5,931,690 | — | — |
| 2022-02-22 | $12.57 | $12.57 | 4,121,795 | — | — |
| 2022-02-18 | $12.86 | $12.86 | 4,433,507 | — | — |
| 2022-02-17 | $12.95 | $12.95 | 3,350,144 | — | — |
| 2022-02-16 | $13.20 | $13.20 | 4,584,918 | — | — |
| 2022-02-15 | $13.20 | $13.20 | 5,919,084 | — | — |
| 2022-02-14 | $12.81 | $12.81 | 5,571,542 | — | — |
| 2022-02-11 | $12.86 | $12.86 | 3,761,249 | — | — |
| 2022-02-10 | $13.19 | $13.19 | 6,319,439 | — | — |
| 2022-02-09 | $13.35 | $13.35 | 3,967,067 | — | — |
| 2022-02-08 | $12.96 | $12.96 | 16,871,080 | — | — |
| 2022-02-07 | $12.83 | $12.83 | 6,432,234 | — | — |
| 2022-02-04 | $12.97 | $12.97 | 10,188,175 | — | — |
| 2022-02-03 | $13.16 | $13.16 | 20,232,371 | — | — |
| 2022-02-02 | $12.62 | $12.62 | 7,644,980 | — | — |
| 2022-02-01 | $12.34 | $12.34 | 7,407,712 | — | — |
| 2022-01-31 | $12.19 | $12.19 | 9,129,627 | — | — |
| 2022-01-28 | $12.13 | $12.13 | 7,827,044 | — | — |
| 2022-01-27 | $11.82 | $11.82 | 17,156,916 | — | — |
| 2022-01-26 | $11.88 | $11.88 | 13,637,712 | — | — |
| 2022-01-25 | $12.02 | $12.02 | 10,068,613 | — | — |
| 2022-01-24 | $12.34 | $12.34 | 5,664,034 | — | — |
| 2022-01-21 | $12.37 | $12.37 | 6,634,337 | — | — |
| 2022-01-20 | $12.54 | $12.54 | 6,323,553 | — | — |
| 2022-01-19 | $12.77 | $12.77 | 7,520,640 | — | — |
| 2022-01-18 | $13.34 | $13.34 | 5,720,432 | — | — |
| 2022-01-14 | $13.77 | $13.77 | 3,890,897 | — | — |
| 2022-01-13 | $13.59 | $13.59 | 5,207,944 | — | — |
| 2022-01-12 | $13.78 | $13.78 | 2,211,047 | — | — |
| 2022-01-11 | $13.79 | $13.79 | 2,754,056 | — | — |
| 2022-01-10 | $13.49 | $13.49 | 5,142,125 | — | — |
| 2022-01-07 | $13.16 | $13.16 | 4,751,456 | — | — |
| 2022-01-06 | $13.43 | $13.43 | 6,128,882 | — | — |
| 2022-01-05 | $13.59 | $13.59 | 5,441,496 | — | — |
| 2022-01-04 | $14.07 | $14.07 | 5,167,603 | — | — |
| 2022-01-03 | $14.00 | $14.00 | 3,352,666 | — | — |