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
- 1993-02-19 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 | $12.05 | $65.02 | 343,300 | — | — |
| 2022-12-29 | $11.91 | $64.27 | 301,100 | — | — |
| 2022-12-28 | $11.84 | $63.89 | 230,400 | — | — |
| 2022-12-27 | $11.79 | $63.62 | 323,100 | — | — |
| 2022-12-23 | $11.92 | $64.32 | 164,200 | — | — |
| 2022-12-22 | $11.80 | $63.67 | 186,400 | — | — |
| 2022-12-21 | $11.83 | $63.84 | 319,900 | — | — |
| 2022-12-20 | $11.84 | $63.89 | 430,300 | — | — |
| 2022-12-19 | $11.91 | $64.27 | 221,800 | — | — |
| 2022-12-16 | $12.06 | $65.08 | 259,400 | — | — |
| 2022-12-15 | $12.32 | $66.48 | 177,200 | — | — |
| 2022-12-14 | $12.39 | $66.86 | 199,100 | — | — |
| 2022-12-13 | $12.31 | $66.15 | 157,800 | — | — |
| 2022-12-12 | $12.33 | $66.26 | 168,100 | — | — |
| 2022-12-09 | $12.39 | $66.58 | 138,800 | — | — |
| 2022-12-08 | $12.59 | $67.66 | 240,200 | — | — |
| 2022-12-07 | $12.54 | $67.39 | 221,000 | — | — |
| 2022-12-06 | $12.40 | $66.63 | 145,400 | — | — |
| 2022-12-05 | $12.26 | $65.88 | 202,800 | — | — |
| 2022-12-02 | $12.28 | $65.99 | 191,000 | — | — |
| 2022-12-01 | $12.27 | $65.94 | 203,000 | — | — |
| 2022-11-30 | $12.28 | $65.99 | 291,300 | — | — |
| 2022-11-29 | $12.08 | $64.92 | 256,600 | — | — |
| 2022-11-28 | $11.99 | $64.43 | 222,600 | — | — |
| 2022-11-25 | $12.06 | $64.81 | 90,900 | — | — |
| 2022-11-23 | $12.06 | $64.81 | 72,400 | — | — |
| 2022-11-22 | $11.97 | $64.32 | 236,600 | — | — |
| 2022-11-21 | $11.84 | $63.63 | 259,600 | — | — |
| 2022-11-18 | $11.66 | $62.66 | 190,700 | — | — |
| 2022-11-17 | $11.61 | $62.39 | 228,700 | — | — |
| 2022-11-16 | $11.50 | $61.80 | 183,400 | — | — |
| 2022-11-15 | $11.30 | $60.72 | 286,500 | — | — |
| 2022-11-14 | $11.16 | $59.97 | 386,700 | — | — |
| 2022-11-11 | $11.40 | $60.99 | 256,000 | — | — |
| 2022-11-10 | $11.33 | $60.61 | 210,200 | — | — |
| 2022-11-09 | $11.01 | $58.90 | 137,300 | — | — |
| 2022-11-08 | $11.08 | $59.28 | 168,900 | — | — |
| 2022-11-07 | $11.16 | $59.70 | 191,900 | — | — |
| 2022-11-04 | $11.31 | $60.51 | 146,000 | — | — |
| 2022-11-03 | $11.17 | $59.76 | 142,400 | — | — |
| 2022-11-02 | $11.25 | $60.18 | 118,700 | — | — |
| 2022-11-01 | $11.30 | $60.45 | 133,000 | — | — |
| 2022-10-31 | $11.28 | $60.34 | 223,100 | — | — |
| 2022-10-28 | $11.30 | $60.45 | 122,800 | — | — |
| 2022-10-27 | $11.28 | $60.34 | 319,300 | — | — |
| 2022-10-26 | $11.04 | $59.06 | 124,500 | — | — |
| 2022-10-25 | $10.96 | $58.63 | 138,100 | — | — |
| 2022-10-24 | $10.96 | $58.63 | 251,400 | — | — |
| 2022-10-21 | $11.13 | $59.54 | 128,000 | — | — |
| 2022-10-20 | $11.21 | $59.97 | 143,700 | — | — |
| 2022-10-19 | $11.27 | $60.29 | 150,100 | — | — |
| 2022-10-18 | $11.32 | $60.56 | 98,600 | — | — |
| 2022-10-17 | $11.32 | $60.56 | 169,300 | — | — |
| 2022-10-14 | $11.46 | $61.31 | 59,400 | — | — |
| 2022-10-13 | $11.55 | $61.50 | 124,800 | — | — |
| 2022-10-12 | $11.52 | $61.34 | 56,100 | — | — |
| 2022-10-11 | $11.53 | $61.39 | 98,300 | — | — |
| 2022-10-10 | $11.50 | $61.23 | 128,700 | — | — |
| 2022-10-07 | $11.57 | $61.61 | 125,600 | — | — |
| 2022-10-06 | $11.69 | $62.25 | 81,400 | — | — |
| 2022-10-05 | $11.60 | $61.77 | 170,200 | — | — |
| 2022-10-04 | $11.70 | $62.30 | 231,800 | — | — |
| 2022-10-03 | $11.59 | $61.71 | 110,200 | — | — |
| 2022-09-30 | $11.51 | $61.29 | 222,400 | — | — |
| 2022-09-29 | $11.56 | $61.55 | 97,500 | — | — |
| 2022-09-28 | $11.71 | $62.35 | 139,300 | — | — |
| 2022-09-27 | $11.62 | $61.87 | 95,600 | — | — |
| 2022-09-26 | $11.56 | $61.55 | 163,100 | — | — |
| 2022-09-23 | $11.82 | $62.94 | 182,200 | — | — |
| 2022-09-22 | $11.95 | $63.63 | 89,500 | — | — |
| 2022-09-21 | $12.13 | $64.59 | 92,700 | — | — |
| 2022-09-20 | $12.20 | $64.96 | 140,900 | — | — |
| 2022-09-19 | $12.09 | $64.38 | 255,500 | — | — |
| 2022-09-16 | $12.39 | $65.97 | 60,700 | — | — |
| 2022-09-15 | $12.49 | $66.51 | 86,400 | — | — |
| 2022-09-14 | $12.77 | $68.00 | 52,800 | — | — |
| 2022-09-13 | $12.82 | $67.98 | 87,500 | — | — |
| 2022-09-12 | $12.85 | $68.13 | 80,100 | — | — |
| 2022-09-09 | $12.91 | $68.45 | 82,100 | — | — |
| 2022-09-08 | $12.86 | $68.19 | 41,400 | — | — |
| 2022-09-07 | $12.95 | $68.66 | 59,200 | — | — |
| 2022-09-06 | $12.88 | $68.29 | 93,800 | — | — |
| 2022-09-02 | $13.04 | $69.14 | 49,000 | — | — |
| 2022-09-01 | $13.07 | $69.30 | 107,200 | — | — |
| 2022-08-31 | $13.30 | $70.52 | 86,800 | — | — |
| 2022-08-30 | $13.29 | $70.47 | 67,400 | — | — |
| 2022-08-29 | $13.40 | $71.05 | 97,700 | — | — |
| 2022-08-26 | $13.61 | $72.16 | 41,200 | — | — |
| 2022-08-25 | $13.56 | $71.90 | 48,000 | — | — |
| 2022-08-24 | $13.51 | $71.63 | 52,700 | — | — |
| 2022-08-23 | $13.46 | $71.37 | 71,100 | — | — |
| 2022-08-22 | $13.32 | $70.63 | 50,300 | — | — |
| 2022-08-19 | $13.41 | $71.10 | 87,600 | — | — |
| 2022-08-18 | $13.70 | $72.64 | 108,000 | — | — |
| 2022-08-17 | $13.82 | $73.28 | 62,400 | — | — |
| 2022-08-16 | $13.97 | $74.07 | 59,000 | — | — |
| 2022-08-15 | $13.98 | $74.13 | 104,300 | — | — |
| 2022-08-12 | $14.05 | $74.50 | 34,800 | — | — |
| 2022-08-11 | $14.05 | $74.18 | 81,400 | — | — |
| 2022-08-10 | $14.05 | $74.18 | 102,000 | — | — |
| 2022-08-09 | $13.98 | $73.81 | 61,000 | — | — |
| 2022-08-08 | $13.98 | $73.81 | 81,700 | — | — |
| 2022-08-05 | $13.93 | $73.55 | 78,700 | — | — |
| 2022-08-04 | $13.99 | $73.87 | 50,800 | — | — |
| 2022-08-03 | $14.03 | $74.08 | 86,400 | — | — |
| 2022-08-02 | $13.98 | $73.81 | 96,400 | — | — |
| 2022-08-01 | $14.09 | $74.40 | 90,400 | — | — |
| 2022-07-29 | $14.02 | $74.03 | 116,500 | — | — |
| 2022-07-28 | $13.86 | $73.18 | 126,700 | — | — |
| 2022-07-27 | $13.73 | $72.49 | 101,500 | — | — |
| 2022-07-26 | $13.74 | $72.55 | 117,000 | — | — |
| 2022-07-25 | $13.62 | $71.91 | 103,900 | — | — |
| 2022-07-22 | $13.53 | $71.44 | 77,200 | — | — |
| 2022-07-21 | $13.38 | $70.65 | 85,700 | — | — |
| 2022-07-20 | $13.40 | $70.75 | 73,200 | — | — |
| 2022-07-19 | $13.17 | $69.54 | 80,200 | — | — |
| 2022-07-18 | $13.40 | $70.75 | 84,000 | — | — |
| 2022-07-15 | $13.49 | $71.23 | 305,000 | — | — |
| 2022-07-14 | $13.27 | $70.07 | 63,500 | — | — |
| 2022-07-13 | $13.43 | $70.60 | 153,600 | — | — |
| 2022-07-12 | $13.47 | $70.81 | 121,500 | — | — |
| 2022-07-11 | $13.37 | $70.28 | 140,200 | — | — |
| 2022-07-08 | $13.01 | $68.39 | 140,000 | — | — |
| 2022-07-07 | $13.33 | $70.07 | 82,500 | — | — |
| 2022-07-06 | $13.28 | $69.81 | 99,600 | — | — |
| 2022-07-05 | $13.06 | $68.65 | 149,600 | — | — |
| 2022-07-01 | $13.00 | $68.34 | 146,700 | — | — |
| 2022-06-30 | $12.87 | $67.66 | 218,800 | — | — |
| 2022-06-29 | $12.72 | $66.87 | 141,900 | — | — |
| 2022-06-28 | $12.45 | $65.45 | 138,400 | — | — |
| 2022-06-27 | $12.38 | $65.08 | 126,900 | — | — |
| 2022-06-24 | $12.42 | $65.29 | 127,700 | — | — |
| 2022-06-23 | $12.31 | $64.71 | 227,400 | — | — |
| 2022-06-22 | $12.14 | $63.82 | 147,800 | — | — |
| 2022-06-21 | $12.02 | $63.19 | 117,400 | — | — |
| 2022-06-17 | $12.14 | $63.82 | 187,800 | — | — |
| 2022-06-16 | $12.05 | $63.34 | 273,900 | — | — |
| 2022-06-15 | $12.45 | $65.45 | 197,100 | — | — |
| 2022-06-14 | $12.48 | $65.61 | 167,800 | — | — |
| 2022-06-13 | $12.70 | $66.43 | 198,800 | — | — |
| 2022-06-10 | $13.11 | $68.58 | 162,800 | — | — |
| 2022-06-09 | $13.27 | $69.41 | 210,100 | — | — |
| 2022-06-08 | $13.53 | $70.77 | 154,800 | — | — |
| 2022-06-07 | $13.80 | $72.18 | 106,600 | — | — |
| 2022-06-06 | $13.68 | $71.56 | 101,300 | — | — |
| 2022-06-03 | $13.83 | $72.34 | 144,600 | — | — |
| 2022-06-02 | $14.07 | $73.60 | 101,700 | — | — |
| 2022-06-01 | $14.07 | $73.60 | 79,500 | — | — |
| 2022-05-31 | $14.05 | $73.49 | 184,400 | — | — |
| 2022-05-27 | $14.11 | $73.81 | 182,400 | — | — |
| 2022-05-26 | $14.02 | $73.34 | 215,300 | — | — |
| 2022-05-25 | $13.47 | $70.46 | 118,100 | — | — |
| 2022-05-24 | $13.23 | $69.20 | 84,900 | — | — |
| 2022-05-23 | $13.09 | $68.47 | 105,800 | — | — |
| 2022-05-20 | $13.12 | $68.63 | 325,400 | — | — |
| 2022-05-19 | $12.66 | $66.22 | 117,100 | — | — |
| 2022-05-18 | $12.61 | $65.96 | 256,800 | — | — |
| 2022-05-17 | $12.92 | $67.58 | 103,700 | — | — |
| 2022-05-16 | $12.98 | $67.90 | 124,500 | — | — |
| 2022-05-13 | $13.03 | $68.16 | 152,000 | — | — |
| 2022-05-12 | $13.07 | $68.04 | 149,900 | — | — |
| 2022-05-11 | $12.90 | $67.15 | 165,200 | — | — |
| 2022-05-10 | $12.92 | $67.26 | 212,100 | — | — |
| 2022-05-09 | $12.72 | $66.21 | 170,500 | — | — |
| 2022-05-06 | $12.78 | $66.53 | 189,900 | — | — |
| 2022-05-05 | $12.83 | $66.79 | 282,200 | — | — |
| 2022-05-04 | $13.02 | $67.78 | 134,600 | — | — |
| 2022-05-03 | $12.90 | $67.15 | 169,300 | — | — |
| 2022-05-02 | $12.81 | $66.68 | 178,600 | — | — |
| 2022-04-29 | $12.92 | $67.26 | 124,000 | — | — |
| 2022-04-28 | $12.98 | $67.57 | 228,100 | — | — |
| 2022-04-27 | $12.71 | $66.16 | 203,800 | — | — |
| 2022-04-26 | $12.77 | $66.47 | 201,600 | — | — |
| 2022-04-25 | $12.90 | $67.15 | 361,200 | — | — |
| 2022-04-22 | $13.01 | $67.72 | 170,900 | — | — |
| 2022-04-21 | $13.17 | $68.56 | 214,000 | — | — |
| 2022-04-20 | $13.25 | $68.97 | 207,700 | — | — |
| 2022-04-19 | $13.11 | $68.24 | 182,100 | — | — |
| 2022-04-18 | $13.22 | $68.82 | 179,500 | — | — |
| 2022-04-14 | $13.24 | $68.92 | 147,900 | — | — |
| 2022-04-13 | $13.59 | $70.42 | 110,300 | — | — |
| 2022-04-12 | $13.66 | $70.78 | 243,800 | — | — |
| 2022-04-11 | $13.52 | $70.05 | 127,600 | — | — |
| 2022-04-08 | $13.73 | $71.14 | 155,400 | — | — |
| 2022-04-07 | $13.73 | $71.14 | 146,000 | — | — |
| 2022-04-06 | $13.69 | $70.93 | 122,900 | — | — |
| 2022-04-05 | $13.66 | $70.78 | 261,500 | — | — |
| 2022-04-04 | $13.98 | $72.44 | 169,200 | — | — |
| 2022-04-01 | $13.98 | $72.44 | 201,400 | — | — |
| 2022-03-31 | $13.94 | $72.23 | 295,500 | — | — |
| 2022-03-30 | $13.63 | $70.62 | 164,500 | — | — |
| 2022-03-29 | $13.54 | $70.16 | 177,200 | — | — |
| 2022-03-28 | $13.34 | $69.12 | 447,000 | — | — |
| 2022-03-25 | $13.52 | $70.05 | 314,300 | — | — |
| 2022-03-24 | $13.70 | $70.99 | 627,800 | — | — |
| 2022-03-23 | $14.04 | $72.75 | 140,800 | — | — |
| 2022-03-22 | $14.02 | $72.64 | 102,800 | — | — |
| 2022-03-21 | $14.12 | $73.16 | 107,200 | — | — |
| 2022-03-18 | $14.22 | $73.68 | 86,900 | — | — |
| 2022-03-17 | $14.20 | $73.58 | 107,900 | — | — |
| 2022-03-16 | $14.02 | $72.64 | 149,800 | — | — |
| 2022-03-15 | $13.95 | $72.28 | 143,800 | — | — |
| 2022-03-14 | $14.06 | $72.85 | 191,000 | — | — |
| 2022-03-11 | $14.20 | $73.24 | 138,000 | — | — |
| 2022-03-10 | $14.38 | $74.17 | 136,500 | — | — |
| 2022-03-09 | $14.68 | $75.72 | 97,100 | — | — |
| 2022-03-08 | $14.67 | $75.67 | 149,700 | — | — |
| 2022-03-07 | $14.82 | $76.44 | 122,400 | — | — |
| 2022-03-04 | $15.00 | $77.37 | 66,100 | — | — |
| 2022-03-03 | $15.05 | $77.63 | 47,800 | — | — |
| 2022-03-02 | $15.07 | $77.73 | 58,100 | — | — |
| 2022-03-01 | $15.16 | $78.20 | 130,300 | — | — |
| 2022-02-28 | $15.12 | $77.99 | 127,400 | — | — |
| 2022-02-25 | $14.85 | $76.60 | 173,900 | — | — |
| 2022-02-24 | $14.71 | $75.87 | 222,600 | — | — |
| 2022-02-23 | $14.75 | $76.08 | 118,300 | — | — |
| 2022-02-22 | $14.87 | $76.70 | 81,900 | — | — |
| 2022-02-18 | $15.12 | $77.99 | 67,100 | — | — |
| 2022-02-17 | $15.14 | $78.09 | 180,700 | — | — |
| 2022-02-16 | $15.06 | $77.68 | 232,500 | — | — |
| 2022-02-15 | $15.12 | $77.99 | 164,900 | — | — |
| 2022-02-14 | $14.92 | $76.96 | 181,200 | — | — |
| 2022-02-11 | $15.11 | $77.61 | 126,300 | — | — |
| 2022-02-10 | $15.14 | $77.76 | 133,600 | — | — |
| 2022-02-09 | $15.23 | $78.22 | 132,700 | — | — |
| 2022-02-08 | $15.15 | $77.81 | 66,600 | — | — |
| 2022-02-07 | $15.12 | $77.66 | 112,600 | — | — |
| 2022-02-04 | $15.06 | $77.35 | 229,300 | — | — |
| 2022-02-03 | $15.13 | $77.71 | 129,200 | — | — |
| 2022-02-02 | $15.33 | $78.74 | 111,200 | — | — |
| 2022-02-01 | $15.33 | $78.74 | 136,400 | — | — |
| 2022-01-31 | $15.17 | $77.92 | 101,300 | — | — |
| 2022-01-28 | $15.12 | $77.66 | 195,500 | — | — |
| 2022-01-27 | $15.08 | $77.45 | 120,000 | — | — |
| 2022-01-26 | $15.07 | $77.40 | 209,000 | — | — |
| 2022-01-25 | $15.01 | $77.09 | 247,500 | — | — |
| 2022-01-24 | $14.89 | $76.48 | 334,400 | — | — |
| 2022-01-21 | $14.98 | $76.94 | 149,000 | — | — |
| 2022-01-20 | $15.02 | $77.15 | 172,500 | — | — |
| 2022-01-19 | $15.10 | $77.56 | 331,400 | — | — |
| 2022-01-18 | $15.23 | $78.22 | 322,300 | — | — |
| 2022-01-14 | $15.56 | $79.92 | 211,600 | — | — |
| 2022-01-13 | $15.89 | $81.29 | 193,700 | — | — |
| 2022-01-12 | $16.08 | $82.26 | 198,900 | — | — |
| 2022-01-11 | $16.20 | $82.87 | 64,800 | — | — |
| 2022-01-10 | $16.25 | $83.13 | 132,500 | — | — |
| 2022-01-07 | $16.30 | $83.38 | 139,300 | — | — |
| 2022-01-06 | $16.43 | $84.05 | 73,100 | — | — |
| 2022-01-05 | $16.52 | $84.51 | 164,300 | — | — |
| 2022-01-04 | $16.80 | $85.94 | 107,600 | — | — |
| 2022-01-03 | $16.95 | $86.71 | 121,400 | — | — |