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
- 1986-11-05 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 | $15.34 | $22.24 | 155,000 | — | — |
| 2022-12-29 | $15.54 | $22.53 | 166,000 | — | — |
| 2022-12-28 | $15.34 | $22.24 | 96,400 | — | — |
| 2022-12-27 | $15.77 | $22.87 | 108,100 | — | — |
| 2022-12-23 | $15.76 | $22.85 | 146,900 | — | — |
| 2022-12-22 | $15.72 | $22.79 | 150,700 | — | — |
| 2022-12-21 | $15.90 | $23.06 | 221,000 | — | — |
| 2022-12-20 | $15.32 | $22.21 | 275,200 | — | — |
| 2022-12-19 | $16.03 | $23.24 | 396,400 | — | — |
| 2022-12-16 | $16.14 | $23.40 | 1,773,800 | — | — |
| 2022-12-15 | $16.37 | $23.74 | 357,700 | — | — |
| 2022-12-14 | $17.10 | $24.80 | 584,700 | — | — |
| 2022-12-13 | $16.67 | $24.17 | 559,300 | — | — |
| 2022-12-12 | $16.48 | $23.90 | 238,300 | — | — |
| 2022-12-09 | $16.15 | $23.42 | 158,200 | — | — |
| 2022-12-08 | $16.03 | $23.24 | 226,800 | — | — |
| 2022-12-07 | $16.27 | $23.56 | 195,700 | — | — |
| 2022-12-06 | $16.33 | $23.65 | 244,000 | — | — |
| 2022-12-05 | $16.34 | $23.66 | 263,800 | — | — |
| 2022-12-02 | $16.71 | $24.20 | 253,800 | — | — |
| 2022-12-01 | $16.61 | $24.06 | 338,200 | — | — |
| 2022-11-30 | $16.74 | $24.24 | 392,700 | — | — |
| 2022-11-29 | $16.32 | $23.64 | 219,100 | — | — |
| 2022-11-28 | $16.32 | $23.64 | 275,700 | — | — |
| 2022-11-25 | $16.67 | $24.14 | 108,600 | — | — |
| 2022-11-23 | $16.50 | $23.90 | 243,700 | — | — |
| 2022-11-22 | $16.45 | $23.82 | 255,900 | — | — |
| 2022-11-21 | $16.34 | $23.66 | 232,600 | — | — |
| 2022-11-18 | $16.36 | $23.69 | 394,900 | — | — |
| 2022-11-17 | $15.97 | $23.13 | 207,100 | — | — |
| 2022-11-16 | $16.09 | $23.30 | 387,700 | — | — |
| 2022-11-15 | $16.06 | $23.26 | 342,900 | — | — |
| 2022-11-14 | $15.60 | $22.59 | 307,100 | — | — |
| 2022-11-11 | $15.49 | $22.43 | 419,000 | — | — |
| 2022-11-10 | $15.27 | $22.11 | 338,000 | — | — |
| 2022-11-09 | $14.20 | $20.56 | 267,900 | — | — |
| 2022-11-08 | $14.43 | $20.90 | 356,200 | — | — |
| 2022-11-07 | $14.13 | $20.46 | 388,800 | — | — |
| 2022-11-04 | $13.63 | $19.74 | 514,000 | — | — |
| 2022-11-03 | $14.00 | $20.28 | 545,800 | — | — |
| 2022-11-02 | $14.73 | $21.33 | 305,100 | — | — |
| 2022-11-01 | $15.22 | $22.04 | 335,800 | — | — |
| 2022-10-31 | $14.88 | $21.55 | 272,600 | — | — |
| 2022-10-28 | $14.94 | $21.64 | 251,900 | — | — |
| 2022-10-27 | $14.75 | $21.36 | 339,700 | — | — |
| 2022-10-26 | $14.96 | $21.67 | 296,700 | — | — |
| 2022-10-25 | $14.73 | $21.33 | 307,900 | — | — |
| 2022-10-24 | $14.63 | $21.19 | 230,800 | — | — |
| 2022-10-21 | $14.39 | $20.84 | 208,600 | — | — |
| 2022-10-20 | $14.22 | $20.59 | 247,400 | — | — |
| 2022-10-19 | $14.52 | $21.03 | 226,100 | — | — |
| 2022-10-18 | $14.86 | $21.52 | 444,900 | — | — |
| 2022-10-17 | $14.96 | $21.67 | 499,800 | — | — |
| 2022-10-14 | $14.70 | $21.29 | 513,500 | — | — |
| 2022-10-13 | $14.71 | $21.30 | 530,100 | — | — |
| 2022-10-12 | $14.49 | $20.98 | 606,500 | — | — |
| 2022-10-11 | $14.27 | $20.67 | 560,400 | — | — |
| 2022-10-10 | $14.59 | $21.13 | 363,000 | — | — |
| 2022-10-07 | $14.32 | $20.74 | 596,000 | — | — |
| 2022-10-06 | $14.72 | $21.32 | 365,500 | — | — |
| 2022-10-05 | $14.65 | $21.22 | 352,700 | — | — |
| 2022-10-04 | $14.92 | $21.61 | 330,500 | — | — |
| 2022-10-03 | $14.54 | $21.06 | 448,000 | — | — |
| 2022-09-30 | $14.31 | $20.72 | 434,800 | — | — |
| 2022-09-29 | $14.60 | $21.14 | 315,000 | — | — |
| 2022-09-28 | $14.60 | $21.14 | 262,800 | — | — |
| 2022-09-27 | $14.22 | $20.59 | 387,300 | — | — |
| 2022-09-26 | $14.15 | $20.49 | 399,100 | — | — |
| 2022-09-23 | $14.21 | $20.55 | 231,200 | — | — |
| 2022-09-22 | $14.22 | $20.56 | 217,200 | — | — |
| 2022-09-21 | $14.33 | $20.72 | 237,700 | — | — |
| 2022-09-20 | $14.12 | $20.42 | 421,900 | — | — |
| 2022-09-19 | $14.57 | $21.07 | 207,300 | — | — |
| 2022-09-16 | $14.12 | $20.42 | 587,900 | — | — |
| 2022-09-15 | $14.52 | $21.00 | 150,800 | — | — |
| 2022-09-14 | $14.68 | $21.23 | 279,200 | — | — |
| 2022-09-13 | $14.64 | $21.17 | 237,600 | — | — |
| 2022-09-12 | $15.15 | $21.91 | 245,500 | — | — |
| 2022-09-09 | $14.75 | $21.33 | 216,700 | — | — |
| 2022-09-08 | $14.28 | $20.65 | 192,600 | — | — |
| 2022-09-07 | $14.54 | $21.03 | 289,700 | — | — |
| 2022-09-06 | $14.24 | $20.59 | 484,900 | — | — |
| 2022-09-02 | $14.74 | $21.32 | 251,400 | — | — |
| 2022-09-01 | $15.03 | $21.74 | 254,800 | — | — |
| 2022-08-31 | $15.15 | $21.91 | 249,600 | — | — |
| 2022-08-30 | $15.37 | $22.23 | 299,600 | — | — |
| 2022-08-29 | $15.51 | $22.43 | 171,600 | — | — |
| 2022-08-26 | $15.80 | $22.85 | 188,100 | — | — |
| 2022-08-25 | $16.30 | $23.57 | 253,500 | — | — |
| 2022-08-24 | $16.09 | $23.27 | 188,900 | — | — |
| 2022-08-23 | $16.15 | $23.36 | 372,700 | — | — |
| 2022-08-22 | $15.97 | $23.10 | 228,700 | — | — |
| 2022-08-19 | $16.06 | $23.23 | 289,300 | — | — |
| 2022-08-18 | $16.24 | $23.49 | 182,700 | — | — |
| 2022-08-17 | $16.27 | $23.53 | 161,300 | — | — |
| 2022-08-16 | $16.79 | $24.28 | 389,400 | — | — |
| 2022-08-15 | $16.25 | $23.50 | 176,000 | — | — |
| 2022-08-12 | $16.46 | $23.80 | 198,900 | — | — |
| 2022-08-11 | $16.19 | $23.41 | 146,100 | — | — |
| 2022-08-10 | $16.12 | $23.31 | 303,200 | — | — |
| 2022-08-09 | $15.82 | $22.88 | 163,200 | — | — |
| 2022-08-08 | $15.83 | $22.89 | 149,400 | — | — |
| 2022-08-05 | $15.89 | $22.98 | 161,400 | — | — |
| 2022-08-04 | $15.79 | $22.84 | 217,800 | — | — |
| 2022-08-03 | $15.52 | $22.44 | 209,900 | — | — |
| 2022-08-02 | $15.60 | $22.56 | 205,600 | — | — |
| 2022-08-01 | $15.80 | $22.85 | 285,500 | — | — |
| 2022-07-29 | $15.88 | $22.97 | 368,900 | — | — |
| 2022-07-28 | $15.91 | $23.01 | 329,100 | — | — |
| 2022-07-27 | $15.43 | $22.31 | 337,300 | — | — |
| 2022-07-26 | $15.31 | $22.14 | 354,400 | — | — |
| 2022-07-25 | $14.76 | $21.35 | 325,500 | — | — |
| 2022-07-22 | $14.57 | $21.07 | 135,200 | — | — |
| 2022-07-21 | $14.65 | $21.19 | 207,300 | — | — |
| 2022-07-20 | $14.62 | $21.14 | 261,900 | — | — |
| 2022-07-19 | $14.68 | $21.23 | 257,100 | — | — |
| 2022-07-18 | $14.18 | $20.51 | 173,600 | — | — |
| 2022-07-15 | $14.25 | $20.61 | 188,900 | — | — |
| 2022-07-14 | $14.13 | $20.43 | 203,400 | — | — |
| 2022-07-13 | $14.27 | $20.64 | 414,100 | — | — |
| 2022-07-12 | $14.09 | $20.38 | 153,300 | — | — |
| 2022-07-11 | $14.12 | $20.42 | 154,800 | — | — |
| 2022-07-08 | $14.01 | $20.26 | 173,700 | — | — |
| 2022-07-07 | $13.95 | $20.17 | 165,000 | — | — |
| 2022-07-06 | $13.84 | $20.02 | 173,200 | — | — |
| 2022-07-05 | $13.91 | $20.12 | 268,000 | — | — |
| 2022-07-01 | $14.07 | $20.35 | 231,200 | — | — |
| 2022-06-30 | $13.91 | $20.12 | 229,400 | — | — |
| 2022-06-29 | $13.75 | $19.89 | 178,100 | — | — |
| 2022-06-28 | $13.78 | $19.93 | 139,600 | — | — |
| 2022-06-27 | $14.15 | $20.46 | 194,000 | — | — |
| 2022-06-24 | $14.00 | $20.25 | 669,100 | — | — |
| 2022-06-23 | $13.70 | $19.78 | 259,700 | — | — |
| 2022-06-22 | $13.53 | $19.54 | 201,500 | — | — |
| 2022-06-21 | $13.58 | $19.61 | 235,300 | — | — |
| 2022-06-17 | $13.49 | $19.48 | 463,100 | — | — |
| 2022-06-16 | $13.69 | $19.77 | 398,600 | — | — |
| 2022-06-15 | $13.99 | $20.20 | 238,100 | — | — |
| 2022-06-14 | $13.80 | $19.93 | 297,000 | — | — |
| 2022-06-13 | $13.82 | $19.96 | 318,700 | — | — |
| 2022-06-10 | $14.10 | $20.36 | 245,000 | — | — |
| 2022-06-09 | $14.26 | $20.59 | 163,700 | — | — |
| 2022-06-08 | $14.21 | $20.52 | 162,200 | — | — |
| 2022-06-07 | $14.70 | $21.23 | 220,800 | — | — |
| 2022-06-06 | $14.81 | $21.39 | 160,700 | — | — |
| 2022-06-03 | $14.70 | $21.23 | 188,100 | — | — |
| 2022-06-02 | $14.79 | $21.36 | 273,900 | — | — |
| 2022-06-01 | $14.30 | $20.65 | 258,700 | — | — |
| 2022-05-31 | $14.28 | $20.62 | 433,400 | — | — |
| 2022-05-27 | $14.24 | $20.56 | 178,200 | — | — |
| 2022-05-26 | $14.23 | $20.55 | 206,300 | — | — |
| 2022-05-25 | $14.13 | $20.40 | 230,600 | — | — |
| 2022-05-24 | $13.98 | $20.19 | 446,700 | — | — |
| 2022-05-23 | $13.66 | $19.73 | 219,100 | — | — |
| 2022-05-20 | $13.60 | $19.64 | 277,700 | — | — |
| 2022-05-19 | $13.38 | $19.32 | 323,400 | — | — |
| 2022-05-18 | $13.41 | $19.37 | 369,600 | — | — |
| 2022-05-17 | $14.16 | $20.45 | 170,700 | — | — |
| 2022-05-16 | $13.76 | $19.87 | 228,100 | — | — |
| 2022-05-13 | $14.07 | $20.32 | 212,500 | — | — |
| 2022-05-12 | $14.08 | $20.33 | 321,300 | — | — |
| 2022-05-11 | $13.89 | $20.06 | 206,300 | — | — |
| 2022-05-10 | $14.16 | $20.45 | 260,300 | — | — |
| 2022-05-09 | $14.16 | $20.45 | 306,000 | — | — |
| 2022-05-06 | $14.02 | $20.25 | 212,500 | — | — |
| 2022-05-05 | $14.00 | $20.22 | 277,300 | — | — |
| 2022-05-04 | $14.21 | $20.52 | 326,000 | — | — |
| 2022-05-03 | $13.81 | $19.94 | 202,100 | — | — |
| 2022-05-02 | $13.79 | $19.91 | 290,000 | — | — |
| 2022-04-29 | $13.80 | $19.93 | 278,000 | — | — |
| 2022-04-28 | $14.02 | $20.25 | 253,600 | — | — |
| 2022-04-27 | $13.70 | $19.78 | 262,800 | — | — |
| 2022-04-26 | $14.03 | $20.26 | 426,000 | — | — |
| 2022-04-25 | $14.11 | $20.38 | 399,300 | — | — |
| 2022-04-22 | $13.92 | $20.10 | 478,200 | — | — |
| 2022-04-21 | $13.88 | $20.04 | 354,900 | — | — |
| 2022-04-20 | $13.40 | $19.35 | 299,700 | — | — |
| 2022-04-19 | $13.37 | $19.31 | 350,300 | — | — |
| 2022-04-18 | $13.07 | $18.87 | 205,100 | — | — |
| 2022-04-14 | $13.16 | $19.00 | 336,100 | — | — |
| 2022-04-13 | $13.14 | $18.98 | 259,500 | — | — |
| 2022-04-12 | $12.91 | $18.64 | 425,100 | — | — |
| 2022-04-11 | $12.96 | $18.72 | 356,800 | — | — |
| 2022-04-08 | $12.96 | $18.72 | 419,500 | — | — |
| 2022-04-07 | $13.03 | $18.82 | 431,700 | — | — |
| 2022-04-06 | $13.05 | $18.85 | 575,500 | — | — |
| 2022-04-05 | $13.07 | $18.87 | 577,200 | — | — |
| 2022-04-04 | $13.26 | $19.15 | 494,900 | — | — |
| 2022-04-01 | $13.38 | $19.32 | 824,300 | — | — |
| 2022-03-31 | $14.07 | $20.32 | 441,300 | — | — |
| 2022-03-30 | $14.31 | $20.66 | 212,200 | — | — |
| 2022-03-29 | $14.69 | $21.21 | 333,300 | — | — |
| 2022-03-28 | $14.51 | $20.95 | 371,100 | — | — |
| 2022-03-25 | $14.51 | $20.95 | 190,400 | — | — |
| 2022-03-24 | $14.38 | $20.77 | 172,400 | — | — |
| 2022-03-23 | $14.43 | $20.81 | 159,900 | — | — |
| 2022-03-22 | $14.65 | $21.13 | 188,800 | — | — |
| 2022-03-21 | $14.70 | $21.20 | 169,800 | — | — |
| 2022-03-18 | $14.83 | $21.39 | 526,000 | — | — |
| 2022-03-17 | $14.83 | $21.39 | 225,500 | — | — |
| 2022-03-16 | $14.90 | $21.49 | 302,900 | — | — |
| 2022-03-15 | $14.36 | $20.71 | 574,200 | — | — |
| 2022-03-14 | $14.19 | $20.46 | 248,300 | — | — |
| 2022-03-11 | $14.10 | $20.33 | 202,200 | — | — |
| 2022-03-10 | $14.28 | $20.59 | 159,400 | — | — |
| 2022-03-09 | $14.34 | $20.68 | 194,500 | — | — |
| 2022-03-08 | $14.14 | $20.39 | 392,200 | — | — |
| 2022-03-07 | $14.31 | $20.64 | 345,700 | — | — |
| 2022-03-04 | $14.58 | $21.03 | 169,300 | — | — |
| 2022-03-03 | $14.51 | $20.92 | 209,700 | — | — |
| 2022-03-02 | $14.49 | $20.90 | 209,300 | — | — |
| 2022-03-01 | $14.34 | $20.68 | 274,000 | — | — |
| 2022-02-28 | $14.36 | $20.71 | 267,000 | — | — |
| 2022-02-25 | $14.30 | $20.62 | 204,700 | — | — |
| 2022-02-24 | $13.99 | $20.17 | 283,300 | — | — |
| 2022-02-23 | $14.07 | $20.29 | 228,800 | — | — |
| 2022-02-22 | $14.11 | $20.35 | 216,500 | — | — |
| 2022-02-18 | $14.42 | $20.79 | 596,600 | — | — |
| 2022-02-17 | $14.49 | $20.90 | 270,400 | — | — |
| 2022-02-16 | $14.47 | $20.87 | 332,700 | — | — |
| 2022-02-15 | $14.24 | $20.54 | 207,700 | — | — |
| 2022-02-14 | $14.31 | $20.64 | 246,500 | — | — |
| 2022-02-11 | $14.26 | $20.56 | 263,800 | — | — |
| 2022-02-10 | $14.26 | $20.56 | 402,200 | — | — |
| 2022-02-09 | $14.47 | $20.87 | 281,400 | — | — |
| 2022-02-08 | $14.45 | $20.84 | 219,900 | — | — |
| 2022-02-07 | $14.28 | $20.59 | 306,300 | — | — |
| 2022-02-04 | $14.43 | $20.81 | 404,400 | — | — |
| 2022-02-03 | $14.64 | $21.11 | 209,900 | — | — |
| 2022-02-02 | $14.70 | $21.20 | 194,800 | — | — |
| 2022-02-01 | $14.89 | $21.47 | 244,500 | — | — |
| 2022-01-31 | $14.96 | $21.57 | 379,000 | — | — |
| 2022-01-28 | $14.75 | $21.27 | 307,600 | — | — |
| 2022-01-27 | $14.60 | $21.05 | 358,500 | — | — |
| 2022-01-26 | $14.77 | $21.30 | 619,700 | — | — |
| 2022-01-25 | $15.63 | $22.54 | 282,600 | — | — |
| 2022-01-24 | $16.14 | $23.28 | 361,300 | — | — |
| 2022-01-21 | $15.72 | $22.67 | 315,400 | — | — |
| 2022-01-20 | $15.77 | $22.74 | 234,500 | — | — |
| 2022-01-19 | $15.83 | $22.83 | 270,400 | — | — |
| 2022-01-18 | $15.84 | $22.84 | 209,000 | — | — |
| 2022-01-14 | $15.95 | $23.00 | 195,700 | — | — |
| 2022-01-13 | $16.15 | $23.29 | 214,600 | — | — |
| 2022-01-12 | $16.11 | $23.23 | 406,400 | — | — |
| 2022-01-11 | $16.30 | $23.51 | 337,400 | — | — |
| 2022-01-10 | $16.32 | $23.53 | 225,300 | — | — |
| 2022-01-07 | $16.30 | $23.51 | 192,600 | — | — |
| 2022-01-06 | $16.45 | $23.72 | 221,000 | — | — |
| 2022-01-05 | $16.78 | $24.20 | 291,000 | — | — |
| 2022-01-04 | $17.00 | $24.52 | 180,200 | — | — |
| 2022-01-03 | $16.75 | $24.15 | 186,000 | — | — |