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
- 1989-12-14 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 | $13.71 | $13.71 | 546,600 | — | — |
| 2022-12-29 | $13.49 | $13.49 | 670,900 | — | — |
| 2022-12-28 | $12.97 | $12.97 | 597,300 | — | — |
| 2022-12-27 | $13.19 | $13.19 | 704,200 | — | — |
| 2022-12-23 | $13.06 | $13.06 | 693,700 | — | — |
| 2022-12-22 | $12.95 | $12.95 | 1,105,200 | — | — |
| 2022-12-21 | $13.15 | $13.15 | 830,600 | — | — |
| 2022-12-20 | $13.43 | $13.43 | 1,428,300 | — | — |
| 2022-12-19 | $13.31 | $13.31 | 1,335,100 | — | — |
| 2022-12-16 | $13.03 | $13.03 | 2,953,000 | — | — |
| 2022-12-15 | $13.55 | $13.55 | 1,660,500 | — | — |
| 2022-12-14 | $14.00 | $14.00 | 1,003,500 | — | — |
| 2022-12-13 | $14.26 | $14.26 | 2,167,200 | — | — |
| 2022-12-12 | $13.35 | $13.35 | 1,585,600 | — | — |
| 2022-12-09 | $13.40 | $13.40 | 1,707,700 | — | — |
| 2022-12-08 | $14.10 | $14.10 | 2,828,200 | — | — |
| 2022-12-07 | $13.81 | $13.81 | 1,344,700 | — | — |
| 2022-12-06 | $13.58 | $13.58 | 3,251,900 | — | — |
| 2022-12-05 | $12.26 | $12.26 | 2,658,400 | — | — |
| 2022-12-02 | $12.79 | $12.79 | 4,908,800 | — | — |
| 2022-12-01 | $11.97 | $11.97 | 13,673,300 | — | — |
| 2022-11-30 | $21.63 | $21.63 | 2,075,600 | — | — |
| 2022-11-29 | $21.25 | $21.25 | 989,200 | — | — |
| 2022-11-28 | $21.01 | $21.01 | 473,400 | — | — |
| 2022-11-25 | $21.42 | $21.42 | 170,500 | — | — |
| 2022-11-23 | $21.51 | $21.51 | 321,900 | — | — |
| 2022-11-22 | $21.48 | $21.48 | 653,800 | — | — |
| 2022-11-21 | $20.78 | $20.78 | 594,800 | — | — |
| 2022-11-18 | $21.11 | $21.11 | 559,200 | — | — |
| 2022-11-17 | $20.61 | $20.61 | 616,000 | — | — |
| 2022-11-16 | $20.20 | $20.20 | 672,100 | — | — |
| 2022-11-15 | $21.19 | $21.19 | 1,141,200 | — | — |
| 2022-11-14 | $20.48 | $20.48 | 702,600 | — | — |
| 2022-11-11 | $20.75 | $20.75 | 881,700 | — | — |
| 2022-11-10 | $19.43 | $19.43 | 915,600 | — | — |
| 2022-11-09 | $17.62 | $17.62 | 658,100 | — | — |
| 2022-11-08 | $18.98 | $18.98 | 419,200 | — | — |
| 2022-11-07 | $18.86 | $18.86 | 595,000 | — | — |
| 2022-11-04 | $18.89 | $18.89 | 704,900 | — | — |
| 2022-11-03 | $18.21 | $18.21 | 783,000 | — | — |
| 2022-11-02 | $18.59 | $18.59 | 618,800 | — | — |
| 2022-11-01 | $19.70 | $19.70 | 532,400 | — | — |
| 2022-10-31 | $19.50 | $19.50 | 513,400 | — | — |
| 2022-10-28 | $19.40 | $19.40 | 538,900 | — | — |
| 2022-10-27 | $18.78 | $18.78 | 573,600 | — | — |
| 2022-10-26 | $18.55 | $18.55 | 477,500 | — | — |
| 2022-10-25 | $18.57 | $18.57 | 473,000 | — | — |
| 2022-10-24 | $17.51 | $17.51 | 459,100 | — | — |
| 2022-10-21 | $17.29 | $17.29 | 390,600 | — | — |
| 2022-10-20 | $16.63 | $16.63 | 457,400 | — | — |
| 2022-10-19 | $17.05 | $17.05 | 499,000 | — | — |
| 2022-10-18 | $17.23 | $17.23 | 494,900 | — | — |
| 2022-10-17 | $16.78 | $16.78 | 459,000 | — | — |
| 2022-10-14 | $15.92 | $15.92 | 391,700 | — | — |
| 2022-10-13 | $16.21 | $16.21 | 682,500 | — | — |
| 2022-10-12 | $15.68 | $15.68 | 477,200 | — | — |
| 2022-10-11 | $16.01 | $16.01 | 571,300 | — | — |
| 2022-10-10 | $15.64 | $15.64 | 414,800 | — | — |
| 2022-10-07 | $15.88 | $15.88 | 451,300 | — | — |
| 2022-10-06 | $16.33 | $16.33 | 422,600 | — | — |
| 2022-10-05 | $16.23 | $16.23 | 491,900 | — | — |
| 2022-10-04 | $16.26 | $16.26 | 674,500 | — | — |
| 2022-10-03 | $15.29 | $15.29 | 754,700 | — | — |
| 2022-09-30 | $14.95 | $14.95 | 762,000 | — | — |
| 2022-09-29 | $15.07 | $15.07 | 516,300 | — | — |
| 2022-09-28 | $15.36 | $15.36 | 601,000 | — | — |
| 2022-09-27 | $15.07 | $15.07 | 614,200 | — | — |
| 2022-09-26 | $15.08 | $15.08 | 619,900 | — | — |
| 2022-09-23 | $15.68 | $15.68 | 809,100 | — | — |
| 2022-09-22 | $15.89 | $15.89 | 673,900 | — | — |
| 2022-09-21 | $16.63 | $16.63 | 765,700 | — | — |
| 2022-09-20 | $17.06 | $17.06 | 961,600 | — | — |
| 2022-09-19 | $17.09 | $17.09 | 895,600 | — | — |
| 2022-09-16 | $16.31 | $16.31 | 1,424,800 | — | — |
| 2022-09-15 | $15.99 | $15.99 | 984,300 | — | — |
| 2022-09-14 | $15.94 | $15.94 | 1,252,900 | — | — |
| 2022-09-13 | $16.27 | $16.27 | 1,152,400 | — | — |
| 2022-09-12 | $18.12 | $18.12 | 1,205,500 | — | — |
| 2022-09-09 | $18.57 | $18.57 | 805,400 | — | — |
| 2022-09-08 | $18.00 | $18.00 | 1,401,900 | — | — |
| 2022-09-07 | $18.73 | $18.73 | 2,038,700 | — | — |
| 2022-09-06 | $19.84 | $19.84 | 988,300 | — | — |
| 2022-09-02 | $19.60 | $19.60 | 1,047,900 | — | — |
| 2022-09-01 | $20.57 | $20.57 | 912,500 | — | — |
| 2022-08-31 | $21.07 | $21.07 | 596,600 | — | — |
| 2022-08-30 | $22.08 | $22.08 | 457,800 | — | — |
| 2022-08-29 | $22.02 | $22.02 | 336,000 | — | — |
| 2022-08-26 | $22.47 | $22.47 | 283,700 | — | — |
| 2022-08-25 | $23.64 | $23.64 | 298,000 | — | — |
| 2022-08-24 | $22.99 | $22.99 | 308,500 | — | — |
| 2022-08-23 | $23.43 | $23.43 | 475,900 | — | — |
| 2022-08-22 | $23.14 | $23.14 | 335,400 | — | — |
| 2022-08-19 | $23.99 | $23.99 | 311,600 | — | — |
| 2022-08-18 | $24.65 | $24.65 | 306,700 | — | — |
| 2022-08-17 | $24.42 | $24.42 | 335,900 | — | — |
| 2022-08-16 | $24.92 | $24.92 | 318,000 | — | — |
| 2022-08-15 | $23.87 | $23.87 | 310,200 | — | — |
| 2022-08-12 | $24.05 | $24.05 | 262,300 | — | — |
| 2022-08-11 | $23.49 | $23.49 | 471,300 | — | — |
| 2022-08-10 | $23.24 | $23.24 | 402,800 | — | — |
| 2022-08-09 | $22.40 | $22.40 | 460,900 | — | — |
| 2022-08-08 | $23.47 | $23.47 | 309,700 | — | — |
| 2022-08-05 | $22.61 | $22.61 | 225,400 | — | — |
| 2022-08-04 | $22.52 | $22.52 | 261,500 | — | — |
| 2022-08-03 | $22.68 | $22.68 | 262,500 | — | — |
| 2022-08-02 | $21.79 | $21.79 | 276,000 | — | — |
| 2022-08-01 | $22.24 | $22.24 | 302,400 | — | — |
| 2022-07-29 | $22.09 | $22.09 | 449,600 | — | — |
| 2022-07-28 | $22.37 | $22.37 | 291,500 | — | — |
| 2022-07-27 | $21.81 | $21.81 | 310,700 | — | — |
| 2022-07-26 | $21.36 | $21.36 | 477,100 | — | — |
| 2022-07-25 | $22.59 | $22.59 | 309,200 | — | — |
| 2022-07-22 | $22.53 | $22.53 | 496,400 | — | — |
| 2022-07-21 | $22.28 | $22.28 | 392,800 | — | — |
| 2022-07-20 | $21.82 | $21.82 | 298,400 | — | — |
| 2022-07-19 | $21.31 | $21.31 | 509,600 | — | — |
| 2022-07-18 | $20.15 | $20.15 | 451,100 | — | — |
| 2022-07-15 | $20.06 | $20.06 | 541,600 | — | — |
| 2022-07-14 | $19.77 | $19.77 | 383,500 | — | — |
| 2022-07-13 | $20.15 | $20.15 | 404,600 | — | — |
| 2022-07-12 | $20.15 | $20.15 | 378,900 | — | — |
| 2022-07-11 | $20.01 | $20.01 | 519,700 | — | — |
| 2022-07-08 | $20.79 | $20.79 | 556,400 | — | — |
| 2022-07-07 | $20.65 | $20.65 | 474,200 | — | — |
| 2022-07-06 | $19.90 | $19.90 | 604,400 | — | — |
| 2022-07-05 | $20.43 | $20.43 | 588,200 | — | — |
| 2022-07-01 | $20.01 | $20.01 | 491,400 | — | — |
| 2022-06-30 | $20.23 | $20.23 | 620,100 | — | — |
| 2022-06-29 | $20.84 | $20.84 | 654,800 | — | — |
| 2022-06-28 | $21.45 | $21.45 | 371,000 | — | — |
| 2022-06-27 | $21.98 | $21.98 | 314,400 | — | — |
| 2022-06-24 | $22.05 | $22.05 | 623,900 | — | — |
| 2022-06-23 | $21.77 | $21.77 | 463,000 | — | — |
| 2022-06-22 | $21.28 | $21.28 | 565,500 | — | — |
| 2022-06-21 | $21.45 | $21.45 | 531,900 | — | — |
| 2022-06-17 | $21.14 | $21.14 | 1,036,900 | — | — |
| 2022-06-16 | $20.74 | $20.74 | 941,600 | — | — |
| 2022-06-15 | $22.20 | $22.20 | 908,500 | — | — |
| 2022-06-14 | $22.44 | $22.44 | 479,200 | — | — |
| 2022-06-13 | $22.71 | $22.71 | 854,300 | — | — |
| 2022-06-10 | $24.78 | $24.78 | 491,600 | — | — |
| 2022-06-09 | $25.56 | $25.56 | 511,000 | — | — |
| 2022-06-08 | $25.90 | $25.90 | 721,900 | — | — |
| 2022-06-07 | $27.09 | $27.09 | 1,013,900 | — | — |
| 2022-06-06 | $27.36 | $27.36 | 732,000 | — | — |
| 2022-06-03 | $26.79 | $26.79 | 514,800 | — | — |
| 2022-06-02 | $26.33 | $26.33 | 578,000 | — | — |
| 2022-06-01 | $25.13 | $25.13 | 534,400 | — | — |
| 2022-05-31 | $25.06 | $25.06 | 868,700 | — | — |
| 2022-05-27 | $24.94 | $24.94 | 517,500 | — | — |
| 2022-05-26 | $24.13 | $24.13 | 530,500 | — | — |
| 2022-05-25 | $22.58 | $22.58 | 562,500 | — | — |
| 2022-05-24 | $20.78 | $20.78 | 914,000 | — | — |
| 2022-05-23 | $22.60 | $22.60 | 486,500 | — | — |
| 2022-05-20 | $22.85 | $22.85 | 554,600 | — | — |
| 2022-05-19 | $23.14 | $23.14 | 552,400 | — | — |
| 2022-05-18 | $23.54 | $23.54 | 646,100 | — | — |
| 2022-05-17 | $25.15 | $25.15 | 452,600 | — | — |
| 2022-05-16 | $24.48 | $24.48 | 347,100 | — | — |
| 2022-05-13 | $24.88 | $24.88 | 690,400 | — | — |
| 2022-05-12 | $23.80 | $23.80 | 733,000 | — | — |
| 2022-05-11 | $22.96 | $22.96 | 552,400 | — | — |
| 2022-05-10 | $24.43 | $24.43 | 661,800 | — | — |
| 2022-05-09 | $24.87 | $24.87 | 693,400 | — | — |
| 2022-05-06 | $25.55 | $25.55 | 524,200 | — | — |
| 2022-05-05 | $25.79 | $25.79 | 622,200 | — | — |
| 2022-05-04 | $27.32 | $27.32 | 621,800 | — | — |
| 2022-05-03 | $27.48 | $27.48 | 733,200 | — | — |
| 2022-05-02 | $27.93 | $27.93 | 1,113,900 | — | — |
| 2022-04-29 | $26.48 | $26.48 | 505,800 | — | — |
| 2022-04-28 | $27.83 | $27.83 | 653,300 | — | — |
| 2022-04-27 | $28.04 | $28.04 | 494,400 | — | — |
| 2022-04-26 | $27.50 | $27.50 | 697,100 | — | — |
| 2022-04-25 | $28.58 | $28.58 | 681,700 | — | — |
| 2022-04-22 | $28.18 | $28.18 | 654,100 | — | — |
| 2022-04-21 | $29.44 | $29.44 | 583,800 | — | — |
| 2022-04-20 | $29.53 | $29.53 | 581,800 | — | — |
| 2022-04-19 | $29.59 | $29.59 | 540,600 | — | — |
| 2022-04-18 | $28.60 | $28.60 | 523,800 | — | — |
| 2022-04-14 | $28.99 | $28.99 | 266,600 | — | — |
| 2022-04-13 | $29.33 | $29.33 | 425,200 | — | — |
| 2022-04-12 | $28.25 | $28.25 | 643,100 | — | — |
| 2022-04-11 | $27.81 | $27.81 | 674,100 | — | — |
| 2022-04-08 | $27.22 | $27.22 | 564,700 | — | — |
| 2022-04-07 | $27.10 | $27.10 | 896,500 | — | — |
| 2022-04-06 | $26.79 | $26.79 | 563,500 | — | — |
| 2022-04-05 | $27.32 | $27.32 | 677,600 | — | — |
| 2022-04-04 | $28.49 | $28.49 | 710,700 | — | — |
| 2022-04-01 | $27.45 | $27.45 | 649,700 | — | — |
| 2022-03-31 | $27.05 | $27.05 | 754,800 | — | — |
| 2022-03-30 | $28.03 | $28.03 | 463,000 | — | — |
| 2022-03-29 | $29.27 | $29.27 | 663,200 | — | — |
| 2022-03-28 | $27.80 | $27.80 | 523,800 | — | — |
| 2022-03-25 | $27.50 | $27.50 | 323,500 | — | — |
| 2022-03-24 | $28.03 | $28.03 | 317,100 | — | — |
| 2022-03-23 | $28.36 | $28.36 | 466,600 | — | — |
| 2022-03-22 | $29.80 | $29.80 | 482,900 | — | — |
| 2022-03-21 | $30.33 | $30.33 | 497,900 | — | — |
| 2022-03-18 | $31.42 | $31.42 | 1,008,400 | — | — |
| 2022-03-17 | $30.06 | $30.06 | 1,523,800 | — | — |
| 2022-03-16 | $26.31 | $26.31 | 522,500 | — | — |
| 2022-03-15 | $24.66 | $24.66 | 397,500 | — | — |
| 2022-03-14 | $23.94 | $23.94 | 369,200 | — | — |
| 2022-03-11 | $24.00 | $24.00 | 261,300 | — | — |
| 2022-03-10 | $24.75 | $24.75 | 377,400 | — | — |
| 2022-03-09 | $24.77 | $24.77 | 616,700 | — | — |
| 2022-03-08 | $23.91 | $23.91 | 799,900 | — | — |
| 2022-03-07 | $22.79 | $22.79 | 601,300 | — | — |
| 2022-03-04 | $25.08 | $25.08 | 555,000 | — | — |
| 2022-03-03 | $27.31 | $27.31 | 315,900 | — | — |
| 2022-03-02 | $28.11 | $28.11 | 407,400 | — | — |
| 2022-03-01 | $26.30 | $26.30 | 494,400 | — | — |
| 2022-02-28 | $27.74 | $27.74 | 573,700 | — | — |
| 2022-02-25 | $27.73 | $27.73 | 414,800 | — | — |
| 2022-02-24 | $27.22 | $27.22 | 789,700 | — | — |
| 2022-02-23 | $26.76 | $26.76 | 277,800 | — | — |
| 2022-02-22 | $27.60 | $27.60 | 335,600 | — | — |
| 2022-02-18 | $28.45 | $28.45 | 247,900 | — | — |
| 2022-02-17 | $28.92 | $28.92 | 358,700 | — | — |
| 2022-02-16 | $29.58 | $29.58 | 571,800 | — | — |
| 2022-02-15 | $29.03 | $29.03 | 322,700 | — | — |
| 2022-02-14 | $27.73 | $27.73 | 435,200 | — | — |
| 2022-02-11 | $27.94 | $27.94 | 460,900 | — | — |
| 2022-02-10 | $28.24 | $28.24 | 319,000 | — | — |
| 2022-02-09 | $28.13 | $28.13 | 309,800 | — | — |
| 2022-02-08 | $27.62 | $27.62 | 375,400 | — | — |
| 2022-02-07 | $26.53 | $26.53 | 299,700 | — | — |
| 2022-02-04 | $26.65 | $26.65 | 529,200 | — | — |
| 2022-02-03 | $27.01 | $27.01 | 652,600 | — | — |
| 2022-02-02 | $27.87 | $27.87 | 843,200 | — | — |
| 2022-02-01 | $27.47 | $27.47 | 713,400 | — | — |
| 2022-01-31 | $27.17 | $27.17 | 705,500 | — | — |
| 2022-01-28 | $26.25 | $26.25 | 619,200 | — | — |
| 2022-01-27 | $25.93 | $25.93 | 491,500 | — | — |
| 2022-01-26 | $25.53 | $25.53 | 318,500 | — | — |
| 2022-01-25 | $26.31 | $26.31 | 297,000 | — | — |
| 2022-01-24 | $26.46 | $26.46 | 690,300 | — | — |
| 2022-01-21 | $25.22 | $25.22 | 346,300 | — | — |
| 2022-01-20 | $25.71 | $25.71 | 291,900 | — | — |
| 2022-01-19 | $27.06 | $27.06 | 289,200 | — | — |
| 2022-01-18 | $27.16 | $27.16 | 265,600 | — | — |
| 2022-01-14 | $27.53 | $27.53 | 327,200 | — | — |
| 2022-01-13 | $27.47 | $27.47 | 399,000 | — | — |
| 2022-01-12 | $26.88 | $26.88 | 447,900 | — | — |
| 2022-01-11 | $27.02 | $27.02 | 374,300 | — | — |
| 2022-01-10 | $26.95 | $26.95 | 355,900 | — | — |
| 2022-01-07 | $27.28 | $27.28 | 251,200 | — | — |
| 2022-01-06 | $28.16 | $28.16 | 252,700 | — | — |
| 2022-01-05 | $27.81 | $27.81 | 250,100 | — | — |
| 2022-01-04 | $28.81 | $28.81 | 254,600 | — | — |
| 2022-01-03 | $28.27 | $28.27 | 342,100 | — | — |