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
- 1994-06-10 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 | $14.66 | $14.66 | 564,800 | — | — |
| 2022-12-29 | $14.57 | $14.57 | 589,500 | — | — |
| 2022-12-28 | $14.00 | $14.00 | 767,000 | — | — |
| 2022-12-27 | $14.42 | $14.42 | 771,500 | — | — |
| 2022-12-23 | $13.96 | $13.96 | 553,500 | — | — |
| 2022-12-22 | $14.45 | $14.45 | 813,400 | — | — |
| 2022-12-21 | $13.89 | $13.89 | 653,600 | — | — |
| 2022-12-20 | $13.61 | $13.61 | 785,500 | — | — |
| 2022-12-19 | $13.90 | $13.90 | 992,400 | — | — |
| 2022-12-16 | $14.71 | $14.71 | 2,150,500 | — | — |
| 2022-12-15 | $15.00 | $15.00 | 2,197,300 | — | — |
| 2022-12-14 | $16.17 | $16.17 | 1,523,400 | — | — |
| 2022-12-13 | $15.48 | $15.48 | 1,080,800 | — | — |
| 2022-12-12 | $16.04 | $16.04 | 829,000 | — | — |
| 2022-12-09 | $16.55 | $16.55 | 865,300 | — | — |
| 2022-12-08 | $17.05 | $17.05 | 1,134,500 | — | — |
| 2022-12-07 | $15.75 | $15.75 | 802,500 | — | — |
| 2022-12-06 | $16.15 | $16.15 | 1,043,400 | — | — |
| 2022-12-05 | $16.98 | $16.98 | 843,900 | — | — |
| 2022-12-02 | $17.72 | $17.72 | 1,283,300 | — | — |
| 2022-12-01 | $16.78 | $16.78 | 651,900 | — | — |
| 2022-11-30 | $16.89 | $16.89 | 1,293,200 | — | — |
| 2022-11-29 | $16.24 | $16.24 | 1,256,300 | — | — |
| 2022-11-28 | $15.88 | $15.88 | 497,500 | — | — |
| 2022-11-25 | $16.13 | $16.13 | 305,900 | — | — |
| 2022-11-23 | $15.78 | $15.78 | 1,344,900 | — | — |
| 2022-11-22 | $14.45 | $14.45 | 319,100 | — | — |
| 2022-11-21 | $14.15 | $14.15 | 663,000 | — | — |
| 2022-11-18 | $15.04 | $15.04 | 841,200 | — | — |
| 2022-11-17 | $14.77 | $14.77 | 440,300 | — | — |
| 2022-11-16 | $14.85 | $14.85 | 527,900 | — | — |
| 2022-11-15 | $15.38 | $15.38 | 675,300 | — | — |
| 2022-11-14 | $14.81 | $14.81 | 950,700 | — | — |
| 2022-11-11 | $14.65 | $14.65 | 1,379,500 | — | — |
| 2022-11-10 | $13.70 | $13.70 | 491,200 | — | — |
| 2022-11-09 | $12.93 | $12.93 | 394,700 | — | — |
| 2022-11-08 | $13.68 | $13.68 | 454,800 | — | — |
| 2022-11-07 | $13.78 | $13.78 | 516,200 | — | — |
| 2022-11-04 | $13.21 | $13.21 | 807,600 | — | — |
| 2022-11-03 | $12.19 | $12.19 | 615,400 | — | — |
| 2022-11-02 | $12.61 | $12.61 | 1,102,800 | — | — |
| 2022-11-01 | $12.73 | $12.73 | 2,274,500 | — | — |
| 2022-10-31 | $12.73 | $12.73 | 1,288,000 | — | — |
| 2022-10-28 | $13.53 | $13.53 | 1,161,000 | — | — |
| 2022-10-27 | $13.48 | $13.48 | 805,200 | — | — |
| 2022-10-26 | $13.91 | $13.91 | 1,389,500 | — | — |
| 2022-10-25 | $13.51 | $13.51 | 785,600 | — | — |
| 2022-10-24 | $13.56 | $13.56 | 712,300 | — | — |
| 2022-10-21 | $14.05 | $14.05 | 438,600 | — | — |
| 2022-10-20 | $13.85 | $13.85 | 425,300 | — | — |
| 2022-10-19 | $13.85 | $13.85 | 454,900 | — | — |
| 2022-10-18 | $14.00 | $14.00 | 505,700 | — | — |
| 2022-10-17 | $14.02 | $14.02 | 614,900 | — | — |
| 2022-10-14 | $13.44 | $13.44 | 377,100 | — | — |
| 2022-10-13 | $13.63 | $13.63 | 468,500 | — | — |
| 2022-10-12 | $13.43 | $13.43 | 653,400 | — | — |
| 2022-10-11 | $13.81 | $13.81 | 916,200 | — | — |
| 2022-10-10 | $14.01 | $14.01 | 400,300 | — | — |
| 2022-10-07 | $14.62 | $14.62 | 465,600 | — | — |
| 2022-10-06 | $14.95 | $14.95 | 372,700 | — | — |
| 2022-10-05 | $15.06 | $15.06 | 396,300 | — | — |
| 2022-10-04 | $15.24 | $15.24 | 408,900 | — | — |
| 2022-10-03 | $14.48 | $14.48 | 522,300 | — | — |
| 2022-09-30 | $14.12 | $14.12 | 403,500 | — | — |
| 2022-09-29 | $14.36 | $14.36 | 370,100 | — | — |
| 2022-09-28 | $14.55 | $14.55 | 650,600 | — | — |
| 2022-09-27 | $14.49 | $14.49 | 847,500 | — | — |
| 2022-09-26 | $14.03 | $14.03 | 785,700 | — | — |
| 2022-09-23 | $13.87 | $13.87 | 801,900 | — | — |
| 2022-09-22 | $13.77 | $13.77 | 608,400 | — | — |
| 2022-09-21 | $14.23 | $14.23 | 1,344,300 | — | — |
| 2022-09-20 | $14.99 | $14.99 | 550,400 | — | — |
| 2022-09-19 | $15.48 | $15.48 | 412,600 | — | — |
| 2022-09-16 | $15.64 | $15.64 | 617,900 | — | — |
| 2022-09-15 | $15.88 | $15.88 | 293,900 | — | — |
| 2022-09-14 | $16.14 | $16.14 | 347,100 | — | — |
| 2022-09-13 | $15.68 | $15.68 | 431,900 | — | — |
| 2022-09-12 | $16.39 | $16.39 | 403,400 | — | — |
| 2022-09-09 | $16.06 | $16.06 | 366,100 | — | — |
| 2022-09-08 | $15.76 | $15.76 | 476,700 | — | — |
| 2022-09-07 | $15.48 | $15.48 | 767,100 | — | — |
| 2022-09-06 | $14.49 | $14.49 | 409,600 | — | — |
| 2022-09-02 | $14.75 | $14.75 | 455,600 | — | — |
| 2022-09-01 | $15.21 | $15.21 | 383,900 | — | — |
| 2022-08-31 | $15.68 | $15.68 | 437,600 | — | — |
| 2022-08-30 | $15.60 | $15.60 | 430,800 | — | — |
| 2022-08-29 | $15.51 | $15.51 | 467,700 | — | — |
| 2022-08-26 | $15.67 | $15.67 | 425,600 | — | — |
| 2022-08-25 | $16.25 | $16.25 | 451,400 | — | — |
| 2022-08-24 | $15.61 | $15.61 | 704,000 | — | — |
| 2022-08-23 | $15.05 | $15.05 | 379,500 | — | — |
| 2022-08-22 | $15.14 | $15.14 | 590,500 | — | — |
| 2022-08-19 | $15.82 | $15.82 | 794,100 | — | — |
| 2022-08-18 | $16.28 | $16.28 | 251,500 | — | — |
| 2022-08-17 | $16.20 | $16.20 | 378,200 | — | — |
| 2022-08-16 | $16.49 | $16.49 | 357,500 | — | — |
| 2022-08-15 | $16.57 | $16.57 | 228,100 | — | — |
| 2022-08-12 | $16.85 | $16.85 | 260,500 | — | — |
| 2022-08-11 | $16.57 | $16.57 | 720,900 | — | — |
| 2022-08-10 | $16.77 | $16.77 | 487,400 | — | — |
| 2022-08-09 | $15.96 | $15.96 | 393,700 | — | — |
| 2022-08-08 | $16.65 | $16.65 | 707,200 | — | — |
| 2022-08-05 | $16.67 | $16.67 | 698,000 | — | — |
| 2022-08-04 | $17.44 | $17.44 | 546,500 | — | — |
| 2022-08-03 | $17.16 | $17.16 | 616,500 | — | — |
| 2022-08-02 | $16.78 | $16.78 | 394,600 | — | — |
| 2022-08-01 | $16.95 | $16.95 | 529,900 | — | — |
| 2022-07-29 | $16.81 | $16.81 | 1,016,200 | — | — |
| 2022-07-28 | $17.42 | $17.42 | 671,500 | — | — |
| 2022-07-27 | $17.21 | $17.21 | 329,200 | — | — |
| 2022-07-26 | $17.01 | $17.01 | 304,200 | — | — |
| 2022-07-25 | $17.48 | $17.48 | 379,100 | — | — |
| 2022-07-22 | $17.52 | $17.52 | 587,300 | — | — |
| 2022-07-21 | $18.10 | $18.10 | 333,500 | — | — |
| 2022-07-20 | $18.09 | $18.09 | 500,700 | — | — |
| 2022-07-19 | $17.68 | $17.68 | 581,600 | — | — |
| 2022-07-18 | $16.73 | $16.73 | 305,600 | — | — |
| 2022-07-15 | $16.64 | $16.64 | 360,600 | — | — |
| 2022-07-14 | $16.28 | $16.28 | 205,500 | — | — |
| 2022-07-13 | $16.45 | $16.45 | 291,800 | — | — |
| 2022-07-12 | $16.02 | $16.02 | 202,900 | — | — |
| 2022-07-11 | $15.90 | $15.90 | 374,000 | — | — |
| 2022-07-08 | $16.14 | $16.14 | 413,300 | — | — |
| 2022-07-07 | $16.60 | $16.60 | 307,700 | — | — |
| 2022-07-06 | $16.21 | $16.21 | 276,000 | — | — |
| 2022-07-05 | $16.71 | $16.71 | 309,500 | — | — |
| 2022-07-01 | $16.79 | $16.79 | 281,000 | — | — |
| 2022-06-30 | $16.89 | $16.89 | 526,300 | — | — |
| 2022-06-29 | $16.67 | $16.67 | 449,300 | — | — |
| 2022-06-28 | $16.83 | $16.83 | 809,400 | — | — |
| 2022-06-27 | $16.60 | $16.60 | 397,000 | — | — |
| 2022-06-24 | $16.33 | $16.33 | 1,379,000 | — | — |
| 2022-06-23 | $15.35 | $15.35 | 470,200 | — | — |
| 2022-06-22 | $15.50 | $15.50 | 608,400 | — | — |
| 2022-06-21 | $15.14 | $15.14 | 559,200 | — | — |
| 2022-06-17 | $14.97 | $14.97 | 695,100 | — | — |
| 2022-06-16 | $15.08 | $15.08 | 725,100 | — | — |
| 2022-06-15 | $15.75 | $15.75 | 582,900 | — | — |
| 2022-06-14 | $15.26 | $15.26 | 527,300 | — | — |
| 2022-06-13 | $14.99 | $14.99 | 601,000 | — | — |
| 2022-06-10 | $16.26 | $16.26 | 648,000 | — | — |
| 2022-06-09 | $16.64 | $16.64 | 667,700 | — | — |
| 2022-06-08 | $17.23 | $17.23 | 203,800 | — | — |
| 2022-06-07 | $17.30 | $17.30 | 290,400 | — | — |
| 2022-06-06 | $17.18 | $17.18 | 394,800 | — | — |
| 2022-06-03 | $16.70 | $16.70 | 386,700 | — | — |
| 2022-06-02 | $17.09 | $17.09 | 304,400 | — | — |
| 2022-06-01 | $17.11 | $17.11 | 467,400 | — | — |
| 2022-05-31 | $17.32 | $17.32 | 740,200 | — | — |
| 2022-05-27 | $17.39 | $17.39 | 1,355,800 | — | — |
| 2022-05-26 | $16.07 | $16.07 | 646,000 | — | — |
| 2022-05-25 | $15.50 | $15.50 | 581,700 | — | — |
| 2022-05-24 | $15.06 | $15.06 | 499,300 | — | — |
| 2022-05-23 | $15.68 | $15.68 | 347,200 | — | — |
| 2022-05-20 | $15.75 | $15.75 | 372,000 | — | — |
| 2022-05-19 | $15.94 | $15.94 | 411,600 | — | — |
| 2022-05-18 | $15.70 | $15.70 | 398,800 | — | — |
| 2022-05-17 | $16.11 | $16.11 | 538,300 | — | — |
| 2022-05-16 | $15.66 | $15.66 | 504,100 | — | — |
| 2022-05-13 | $16.01 | $16.01 | 481,500 | — | — |
| 2022-05-12 | $15.37 | $15.37 | 865,000 | — | — |
| 2022-05-11 | $14.86 | $14.86 | 599,900 | — | — |
| 2022-05-10 | $15.44 | $15.44 | 516,200 | — | — |
| 2022-05-09 | $15.28 | $15.28 | 731,000 | — | — |
| 2022-05-06 | $15.83 | $15.83 | 639,600 | — | — |
| 2022-05-05 | $15.58 | $15.58 | 538,600 | — | — |
| 2022-05-04 | $16.39 | $16.39 | 596,800 | — | — |
| 2022-05-03 | $16.50 | $16.50 | 967,600 | — | — |
| 2022-05-02 | $16.31 | $16.31 | 1,311,700 | — | — |
| 2022-04-29 | $15.82 | $15.82 | 1,969,100 | — | — |
| 2022-04-28 | $14.98 | $14.98 | 944,800 | — | — |
| 2022-04-27 | $15.08 | $15.08 | 969,400 | — | — |
| 2022-04-26 | $15.39 | $15.39 | 784,700 | — | — |
| 2022-04-25 | $16.01 | $16.01 | 810,300 | — | — |
| 2022-04-22 | $16.00 | $16.00 | 585,200 | — | — |
| 2022-04-21 | $16.20 | $16.20 | 1,175,300 | — | — |
| 2022-04-20 | $16.57 | $16.57 | 441,600 | — | — |
| 2022-04-19 | $16.85 | $16.85 | 294,000 | — | — |
| 2022-04-18 | $16.67 | $16.67 | 511,600 | — | — |
| 2022-04-14 | $16.84 | $16.84 | 299,800 | — | — |
| 2022-04-13 | $17.08 | $17.08 | 368,800 | — | — |
| 2022-04-12 | $16.92 | $16.92 | 584,800 | — | — |
| 2022-04-11 | $16.78 | $16.78 | 687,000 | — | — |
| 2022-04-08 | $16.95 | $16.95 | 421,000 | — | — |
| 2022-04-07 | $17.04 | $17.04 | 673,400 | — | — |
| 2022-04-06 | $17.46 | $17.46 | 557,700 | — | — |
| 2022-04-05 | $17.66 | $17.66 | 594,100 | — | — |
| 2022-04-04 | $18.49 | $18.49 | 479,100 | — | — |
| 2022-04-01 | $18.51 | $18.51 | 962,300 | — | — |
| 2022-03-31 | $18.93 | $18.93 | 268,600 | — | — |
| 2022-03-30 | $19.24 | $19.24 | 579,800 | — | — |
| 2022-03-29 | $19.31 | $19.31 | 509,700 | — | — |
| 2022-03-28 | $19.69 | $19.69 | 466,500 | — | — |
| 2022-03-25 | $19.46 | $19.46 | 314,800 | — | — |
| 2022-03-24 | $19.42 | $19.42 | 341,000 | — | — |
| 2022-03-23 | $19.40 | $19.40 | 836,900 | — | — |
| 2022-03-22 | $19.29 | $19.29 | 560,900 | — | — |
| 2022-03-21 | $18.23 | $18.23 | 461,900 | — | — |
| 2022-03-18 | $17.97 | $17.97 | 823,800 | — | — |
| 2022-03-17 | $18.15 | $18.15 | 437,700 | — | — |
| 2022-03-16 | $18.18 | $18.18 | 410,600 | — | — |
| 2022-03-15 | $17.38 | $17.38 | 378,500 | — | — |
| 2022-03-14 | $17.11 | $17.11 | 659,500 | — | — |
| 2022-03-11 | $17.05 | $17.05 | 638,600 | — | — |
| 2022-03-10 | $17.62 | $17.62 | 607,300 | — | — |
| 2022-03-09 | $18.29 | $18.29 | 479,600 | — | — |
| 2022-03-08 | $17.68 | $17.68 | 929,000 | — | — |
| 2022-03-07 | $18.13 | $18.13 | 682,400 | — | — |
| 2022-03-04 | $20.04 | $20.04 | 1,413,800 | — | — |
| 2022-03-03 | $20.27 | $20.27 | 330,200 | — | — |
| 2022-03-02 | $20.49 | $20.49 | 436,500 | — | — |
| 2022-03-01 | $19.55 | $19.55 | 833,100 | — | — |
| 2022-02-28 | $20.68 | $20.68 | 503,100 | — | — |
| 2022-02-25 | $20.56 | $20.56 | 608,000 | — | — |
| 2022-02-24 | $21.14 | $21.14 | 1,371,200 | — | — |
| 2022-02-23 | $19.48 | $19.48 | 764,100 | — | — |
| 2022-02-22 | $19.76 | $19.76 | 575,600 | — | — |
| 2022-02-18 | $20.29 | $20.29 | 632,700 | — | — |
| 2022-02-17 | $20.31 | $20.31 | 513,000 | — | — |
| 2022-02-16 | $20.45 | $20.45 | 717,000 | — | — |
| 2022-02-15 | $20.68 | $20.68 | 584,100 | — | — |
| 2022-02-14 | $19.41 | $19.41 | 733,300 | — | — |
| 2022-02-11 | $19.58 | $19.58 | 732,800 | — | — |
| 2022-02-10 | $19.66 | $19.66 | 780,400 | — | — |
| 2022-02-09 | $19.77 | $19.77 | 421,200 | — | — |
| 2022-02-08 | $18.89 | $18.89 | 500,300 | — | — |
| 2022-02-07 | $18.07 | $18.07 | 942,500 | — | — |
| 2022-02-04 | $17.32 | $17.32 | 319,000 | — | — |
| 2022-02-03 | $17.24 | $17.24 | 240,800 | — | — |
| 2022-02-02 | $17.63 | $17.63 | 551,200 | — | — |
| 2022-02-01 | $18.58 | $18.58 | 832,300 | — | — |
| 2022-01-31 | $17.25 | $17.25 | 397,200 | — | — |
| 2022-01-28 | $16.33 | $16.33 | 798,700 | — | — |
| 2022-01-27 | $15.93 | $15.93 | 907,500 | — | — |
| 2022-01-26 | $16.59 | $16.59 | 399,600 | — | — |
| 2022-01-25 | $16.97 | $16.97 | 430,100 | — | — |
| 2022-01-24 | $17.18 | $17.18 | 820,600 | — | — |
| 2022-01-21 | $17.17 | $17.17 | 446,700 | — | — |
| 2022-01-20 | $17.45 | $17.45 | 834,600 | — | — |
| 2022-01-19 | $17.72 | $17.72 | 316,500 | — | — |
| 2022-01-18 | $18.11 | $18.11 | 343,500 | — | — |
| 2022-01-14 | $18.61 | $18.61 | 342,300 | — | — |
| 2022-01-13 | $18.75 | $18.75 | 561,800 | — | — |
| 2022-01-12 | $19.04 | $19.04 | 321,300 | — | — |
| 2022-01-11 | $19.06 | $19.06 | 485,600 | — | — |
| 2022-01-10 | $19.03 | $19.03 | 470,600 | — | — |
| 2022-01-07 | $19.00 | $19.00 | 438,900 | — | — |
| 2022-01-06 | $18.41 | $18.41 | 423,700 | — | — |
| 2022-01-05 | $18.77 | $18.77 | 613,500 | — | — |
| 2022-01-04 | $19.58 | $19.58 | 626,000 | — | — |
| 2022-01-03 | $18.92 | $18.92 | 747,000 | — | — |