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
- 1996-05-02 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 | $17.49 | $18.41 | 32,500 | — | — |
| 2022-12-29 | $17.47 | $18.38 | 49,000 | — | — |
| 2022-12-28 | $16.63 | $17.50 | 81,600 | — | — |
| 2022-12-27 | $16.81 | $17.69 | 89,500 | — | — |
| 2022-12-23 | $16.52 | $17.38 | 51,200 | — | — |
| 2022-12-22 | $16.67 | $17.54 | 351,100 | — | — |
| 2022-12-21 | $16.11 | $16.95 | 79,000 | — | — |
| 2022-12-20 | $15.52 | $16.33 | 75,700 | — | — |
| 2022-12-19 | $15.75 | $16.57 | 104,500 | — | — |
| 2022-12-16 | $17.08 | $17.97 | 54,600 | — | — |
| 2022-12-15 | $17.34 | $18.25 | 78,800 | — | — |
| 2022-12-14 | $17.26 | $18.16 | 39,200 | — | — |
| 2022-12-13 | $17.56 | $18.48 | 76,800 | — | — |
| 2022-12-12 | $17.31 | $18.22 | 47,100 | — | — |
| 2022-12-09 | $17.41 | $18.32 | 63,900 | — | — |
| 2022-12-08 | $17.59 | $18.51 | 44,100 | — | — |
| 2022-12-07 | $17.42 | $18.33 | 65,300 | — | — |
| 2022-12-06 | $17.56 | $18.48 | 40,600 | — | — |
| 2022-12-05 | $18.13 | $19.08 | 63,100 | — | — |
| 2022-12-02 | $19.08 | $20.08 | 65,400 | — | — |
| 2022-12-01 | $18.58 | $19.55 | 71,600 | — | — |
| 2022-11-30 | $18.82 | $19.80 | 72,600 | — | — |
| 2022-11-29 | $18.84 | $19.83 | 69,900 | — | — |
| 2022-11-28 | $17.95 | $18.89 | 102,800 | — | — |
| 2022-11-25 | $18.29 | $19.25 | 22,800 | — | — |
| 2022-11-23 | $18.36 | $19.32 | 103,600 | — | — |
| 2022-11-22 | $17.75 | $18.68 | 166,700 | — | — |
| 2022-11-21 | $17.35 | $18.26 | 153,500 | — | — |
| 2022-11-18 | $18.54 | $19.51 | 34,300 | — | — |
| 2022-11-17 | $18.15 | $19.10 | 72,900 | — | — |
| 2022-11-16 | $18.05 | $18.99 | 65,900 | — | — |
| 2022-11-15 | $18.81 | $19.79 | 97,800 | — | — |
| 2022-11-14 | $18.45 | $19.42 | 159,800 | — | — |
| 2022-11-11 | $18.21 | $19.16 | 80,200 | — | — |
| 2022-11-10 | $18.81 | $19.79 | 123,800 | — | — |
| 2022-11-09 | $17.94 | $18.88 | 149,600 | — | — |
| 2022-11-08 | $18.41 | $19.37 | 49,200 | — | — |
| 2022-11-07 | $18.49 | $19.46 | 80,400 | — | — |
| 2022-11-04 | $18.73 | $19.71 | 109,400 | — | — |
| 2022-11-03 | $18.29 | $19.25 | 172,400 | — | — |
| 2022-11-02 | $18.59 | $19.56 | 166,400 | — | — |
| 2022-11-01 | $19.57 | $20.59 | 207,000 | — | — |
| 2022-10-31 | $18.14 | $19.09 | 318,800 | — | — |
| 2022-10-28 | $17.00 | $17.89 | 495,300 | — | — |
| 2022-10-27 | $17.62 | $18.54 | 236,300 | — | — |
| 2022-10-26 | $18.95 | $19.94 | 74,700 | — | — |
| 2022-10-25 | $19.63 | $20.66 | 85,900 | — | — |
| 2022-10-24 | $19.32 | $20.33 | 119,500 | — | — |
| 2022-10-21 | $18.78 | $19.76 | 62,200 | — | — |
| 2022-10-20 | $18.49 | $19.46 | 79,600 | — | — |
| 2022-10-19 | $18.35 | $19.31 | 47,000 | — | — |
| 2022-10-18 | $18.72 | $19.70 | 69,900 | — | — |
| 2022-10-17 | $18.72 | $19.70 | 103,700 | — | — |
| 2022-10-14 | $18.11 | $19.06 | 92,500 | — | — |
| 2022-10-13 | $19.20 | $20.20 | 152,900 | — | — |
| 2022-10-12 | $19.81 | $20.85 | 54,200 | — | — |
| 2022-10-11 | $19.69 | $20.72 | 105,500 | — | — |
| 2022-10-10 | $19.59 | $20.62 | 64,100 | — | — |
| 2022-10-07 | $19.88 | $20.92 | 75,700 | — | — |
| 2022-10-06 | $20.17 | $21.23 | 82,700 | — | — |
| 2022-10-05 | $20.26 | $21.32 | 49,500 | — | — |
| 2022-10-04 | $21.00 | $22.10 | 115,000 | — | — |
| 2022-10-03 | $19.57 | $20.59 | 103,700 | — | — |
| 2022-09-30 | $19.33 | $20.34 | 53,600 | — | — |
| 2022-09-29 | $19.03 | $20.03 | 79,100 | — | — |
| 2022-09-28 | $19.83 | $20.87 | 48,300 | — | — |
| 2022-09-27 | $19.15 | $20.15 | 111,200 | — | — |
| 2022-09-26 | $19.76 | $20.79 | 89,400 | — | — |
| 2022-09-23 | $19.57 | $20.59 | 134,100 | — | — |
| 2022-09-22 | $20.70 | $21.78 | 115,400 | — | — |
| 2022-09-21 | $22.14 | $23.30 | 62,100 | — | — |
| 2022-09-20 | $21.92 | $23.07 | 77,800 | — | — |
| 2022-09-19 | $22.56 | $23.74 | 108,300 | — | — |
| 2022-09-16 | $23.37 | $24.59 | 165,600 | — | — |
| 2022-09-15 | $23.65 | $24.89 | 51,600 | — | — |
| 2022-09-14 | $24.32 | $25.59 | 89,000 | — | — |
| 2022-09-13 | $23.74 | $24.98 | 106,700 | — | — |
| 2022-09-12 | $25.53 | $26.87 | 234,300 | — | — |
| 2022-09-09 | $26.64 | $28.03 | 180,800 | — | — |
| 2022-09-08 | $24.72 | $26.01 | 88,300 | — | — |
| 2022-09-07 | $24.23 | $25.50 | 98,600 | — | — |
| 2022-09-06 | $24.09 | $25.35 | 143,900 | — | — |
| 2022-09-02 | $23.31 | $24.53 | 129,100 | — | — |
| 2022-09-01 | $22.12 | $23.28 | 125,000 | — | — |
| 2022-08-31 | $22.40 | $23.57 | 148,700 | — | — |
| 2022-08-30 | $23.36 | $24.58 | 108,800 | — | — |
| 2022-08-29 | $23.10 | $24.31 | 135,100 | — | — |
| 2022-08-26 | $24.05 | $25.31 | 192,700 | — | — |
| 2022-08-25 | $25.39 | $26.72 | 159,700 | — | — |
| 2022-08-24 | $24.50 | $25.78 | 313,400 | — | — |
| 2022-08-23 | $23.55 | $24.78 | 70,300 | — | — |
| 2022-08-22 | $22.80 | $23.99 | 126,800 | — | — |
| 2022-08-19 | $23.95 | $25.20 | 127,600 | — | — |
| 2022-08-18 | $23.60 | $24.83 | 271,200 | — | — |
| 2022-08-17 | $23.19 | $24.40 | 253,300 | — | — |
| 2022-08-16 | $22.64 | $23.82 | 228,100 | — | — |
| 2022-08-15 | $21.98 | $23.13 | 290,200 | — | — |
| 2022-08-12 | $21.97 | $23.12 | 1,006,800 | — | — |
| 2022-08-11 | $21.61 | $22.74 | 184,200 | — | — |
| 2022-08-10 | $21.70 | $22.84 | 283,800 | — | — |
| 2022-08-09 | $21.61 | $22.74 | 294,900 | — | — |
| 2022-08-08 | $23.78 | $25.02 | 233,000 | — | — |
| 2022-08-05 | $24.09 | $25.35 | 449,700 | — | — |
| 2022-08-04 | $26.75 | $28.15 | 592,400 | — | — |
| 2022-08-03 | $24.66 | $25.95 | 145,800 | — | — |
| 2022-08-02 | $25.03 | $26.34 | 408,100 | — | — |
| 2022-08-01 | $22.13 | $23.29 | 375,100 | — | — |
| 2022-07-29 | $22.39 | $23.56 | 740,900 | — | — |
| 2022-07-28 | $22.46 | $23.64 | 1,599,400 | — | — |
| 2022-07-27 | $17.08 | $17.97 | 222,100 | — | — |
| 2022-07-26 | $16.86 | $17.74 | 76,500 | — | — |
| 2022-07-25 | $17.49 | $18.41 | 119,500 | — | — |
| 2022-07-22 | $17.05 | $17.94 | 130,000 | — | — |
| 2022-07-21 | $16.32 | $17.17 | 115,700 | — | — |
| 2022-07-20 | $14.94 | $15.72 | 41,000 | — | — |
| 2022-07-19 | $14.20 | $14.94 | 64,000 | — | — |
| 2022-07-18 | $13.48 | $14.19 | 95,600 | — | — |
| 2022-07-15 | $13.64 | $14.35 | 24,500 | — | — |
| 2022-07-14 | $13.57 | $14.28 | 50,900 | — | — |
| 2022-07-13 | $14.33 | $15.08 | 57,300 | — | — |
| 2022-07-12 | $13.72 | $14.44 | 36,100 | — | — |
| 2022-07-11 | $13.91 | $14.64 | 28,700 | — | — |
| 2022-07-08 | $14.07 | $14.81 | 30,500 | — | — |
| 2022-07-07 | $13.31 | $14.01 | 153,200 | — | — |
| 2022-07-06 | $12.92 | $13.60 | 24,300 | — | — |
| 2022-07-05 | $13.18 | $13.87 | 68,000 | — | — |
| 2022-07-01 | $13.11 | $13.80 | 39,600 | — | — |
| 2022-06-30 | $12.66 | $13.32 | 67,600 | — | — |
| 2022-06-29 | $12.90 | $13.58 | 70,000 | — | — |
| 2022-06-28 | $13.00 | $13.68 | 35,300 | — | — |
| 2022-06-27 | $13.10 | $13.79 | 35,300 | — | — |
| 2022-06-24 | $13.00 | $13.68 | 44,600 | — | — |
| 2022-06-23 | $12.39 | $13.04 | 36,300 | — | — |
| 2022-06-22 | $11.57 | $12.18 | 38,000 | — | — |
| 2022-06-21 | $11.92 | $12.54 | 24,000 | — | — |
| 2022-06-17 | $11.31 | $11.90 | 42,100 | — | — |
| 2022-06-16 | $10.86 | $11.43 | 69,900 | — | — |
| 2022-06-15 | $11.46 | $12.06 | 43,400 | — | — |
| 2022-06-14 | $11.44 | $12.04 | 18,500 | — | — |
| 2022-06-13 | $11.53 | $12.13 | 67,500 | — | — |
| 2022-06-10 | $12.28 | $12.92 | 33,300 | — | — |
| 2022-06-09 | $13.02 | $13.70 | 30,300 | — | — |
| 2022-06-08 | $13.21 | $13.90 | 25,300 | — | — |
| 2022-06-07 | $13.53 | $14.24 | 72,900 | — | — |
| 2022-06-06 | $13.11 | $13.80 | 48,000 | — | — |
| 2022-06-03 | $12.65 | $13.31 | 39,900 | — | — |
| 2022-06-02 | $12.82 | $13.49 | 100,100 | — | — |
| 2022-06-01 | $11.95 | $12.58 | 35,700 | — | — |
| 2022-05-31 | $12.33 | $12.98 | 108,800 | — | — |
| 2022-05-27 | $13.16 | $13.85 | 23,100 | — | — |
| 2022-05-26 | $12.63 | $13.29 | 41,900 | — | — |
| 2022-05-25 | $12.31 | $12.95 | 41,000 | — | — |
| 2022-05-24 | $12.17 | $12.81 | 41,800 | — | — |
| 2022-05-23 | $12.84 | $13.51 | 42,900 | — | — |
| 2022-05-20 | $13.12 | $13.81 | 55,000 | — | — |
| 2022-05-19 | $13.52 | $14.23 | 31,600 | — | — |
| 2022-05-18 | $13.53 | $14.24 | 71,200 | — | — |
| 2022-05-17 | $14.86 | $15.64 | 29,500 | — | — |
| 2022-05-16 | $14.40 | $15.15 | 38,300 | — | — |
| 2022-05-13 | $14.29 | $15.04 | 73,100 | — | — |
| 2022-05-12 | $13.41 | $14.11 | 81,000 | — | — |
| 2022-05-11 | $13.04 | $13.72 | 68,500 | — | — |
| 2022-05-10 | $13.39 | $14.09 | 125,600 | — | — |
| 2022-05-09 | $13.78 | $14.50 | 90,000 | — | — |
| 2022-05-06 | $15.29 | $16.09 | 106,600 | — | — |
| 2022-05-05 | $15.52 | $16.33 | 80,500 | — | — |
| 2022-05-04 | $16.51 | $17.37 | 164,000 | — | — |
| 2022-05-03 | $15.89 | $16.72 | 328,200 | — | — |
| 2022-05-02 | $13.30 | $14.00 | 90,700 | — | — |
| 2022-04-29 | $13.65 | $14.36 | 94,300 | — | — |
| 2022-04-28 | $13.39 | $14.09 | 48,400 | — | — |
| 2022-04-27 | $13.03 | $13.71 | 50,200 | — | — |
| 2022-04-26 | $12.75 | $13.42 | 48,500 | — | — |
| 2022-04-25 | $13.58 | $14.29 | 71,000 | — | — |
| 2022-04-22 | $12.95 | $13.63 | 47,600 | — | — |
| 2022-04-21 | $13.31 | $14.01 | 67,900 | — | — |
| 2022-04-20 | $14.06 | $14.80 | 45,800 | — | — |
| 2022-04-19 | $14.56 | $15.32 | 75,700 | — | — |
| 2022-04-18 | $13.81 | $14.53 | 70,300 | — | — |
| 2022-04-14 | $14.48 | $15.24 | 44,300 | — | — |
| 2022-04-13 | $13.88 | $14.61 | 52,500 | — | — |
| 2022-04-12 | $13.42 | $14.12 | 70,500 | — | — |
| 2022-04-11 | $13.56 | $14.27 | 111,500 | — | — |
| 2022-04-08 | $13.23 | $13.92 | 45,100 | — | — |
| 2022-04-07 | $13.67 | $14.39 | 75,400 | — | — |
| 2022-04-06 | $13.26 | $13.95 | 112,600 | — | — |
| 2022-04-05 | $12.90 | $13.58 | 88,400 | — | — |
| 2022-04-04 | $13.80 | $14.52 | 69,900 | — | — |
| 2022-04-01 | $14.25 | $15.00 | 84,200 | — | — |
| 2022-03-31 | $14.03 | $14.76 | 54,200 | — | — |
| 2022-03-30 | $14.49 | $15.25 | 52,400 | — | — |
| 2022-03-29 | $15.33 | $16.13 | 85,400 | — | — |
| 2022-03-28 | $14.17 | $14.91 | 56,700 | — | — |
| 2022-03-25 | $14.57 | $15.33 | 90,600 | — | — |
| 2022-03-24 | $15.66 | $16.48 | 42,300 | — | — |
| 2022-03-23 | $15.22 | $16.02 | 99,600 | — | — |
| 2022-03-22 | $15.48 | $16.29 | 191,800 | — | — |
| 2022-03-21 | $13.82 | $14.54 | 55,300 | — | — |
| 2022-03-18 | $13.94 | $14.67 | 110,500 | — | — |
| 2022-03-17 | $13.98 | $14.71 | 86,800 | — | — |
| 2022-03-16 | $13.77 | $14.49 | 88,500 | — | — |
| 2022-03-15 | $13.64 | $14.35 | 84,900 | — | — |
| 2022-03-14 | $13.55 | $14.26 | 99,600 | — | — |
| 2022-03-11 | $14.20 | $14.94 | 56,000 | — | — |
| 2022-03-10 | $14.71 | $15.48 | 68,500 | — | — |
| 2022-03-09 | $15.15 | $15.94 | 143,500 | — | — |
| 2022-03-08 | $14.71 | $15.48 | 113,900 | — | — |
| 2022-03-07 | $14.74 | $15.51 | 268,100 | — | — |
| 2022-03-04 | $16.27 | $17.12 | 293,900 | — | — |
| 2022-03-03 | $15.64 | $16.46 | 128,000 | — | — |
| 2022-03-02 | $16.32 | $17.17 | 236,700 | — | — |
| 2022-03-01 | $15.62 | $16.44 | 187,400 | — | — |
| 2022-02-28 | $15.51 | $16.32 | 262,700 | — | — |
| 2022-02-25 | $15.00 | $15.78 | 287,700 | — | — |
| 2022-02-24 | $14.85 | $15.63 | 125,300 | — | — |
| 2022-02-23 | $14.60 | $15.36 | 193,200 | — | — |
| 2022-02-22 | $14.28 | $15.03 | 303,800 | — | — |
| 2022-02-18 | $13.90 | $14.63 | 242,300 | — | — |
| 2022-02-17 | $12.92 | $13.60 | 193,800 | — | — |
| 2022-02-16 | $13.20 | $13.89 | 132,400 | — | — |
| 2022-02-15 | $13.18 | $13.87 | 187,800 | — | — |
| 2022-02-14 | $12.57 | $13.23 | 107,800 | — | — |
| 2022-02-11 | $12.86 | $13.53 | 181,700 | — | — |
| 2022-02-10 | $12.22 | $12.86 | 128,900 | — | — |
| 2022-02-09 | $12.33 | $12.98 | 192,800 | — | — |
| 2022-02-08 | $11.20 | $11.79 | 133,500 | — | — |
| 2022-02-07 | $10.32 | $10.86 | 80,800 | — | — |
| 2022-02-04 | $9.85 | $10.37 | 107,700 | — | — |
| 2022-02-03 | $9.65 | $10.15 | 122,200 | — | — |
| 2022-02-02 | $9.46 | $9.96 | 60,900 | — | — |
| 2022-02-01 | $9.09 | $9.57 | 124,200 | — | — |
| 2022-01-31 | $8.80 | $9.26 | 83,700 | — | — |
| 2022-01-28 | $8.43 | $8.87 | 92,800 | — | — |
| 2022-01-27 | $7.75 | $8.16 | 42,800 | — | — |
| 2022-01-26 | $7.80 | $8.21 | 70,600 | — | — |
| 2022-01-25 | $7.98 | $8.40 | 30,400 | — | — |
| 2022-01-24 | $8.30 | $8.73 | 147,000 | — | — |
| 2022-01-21 | $8.18 | $8.61 | 68,400 | — | — |
| 2022-01-20 | $8.60 | $9.05 | 60,300 | — | — |
| 2022-01-19 | $8.87 | $9.33 | 85,700 | — | — |
| 2022-01-18 | $9.05 | $9.52 | 45,700 | — | — |
| 2022-01-14 | $9.32 | $9.81 | 99,200 | — | — |
| 2022-01-13 | $9.18 | $9.66 | 114,800 | — | — |
| 2022-01-12 | $9.23 | $9.71 | 55,200 | — | — |
| 2022-01-11 | $9.47 | $9.97 | 54,500 | — | — |
| 2022-01-10 | $9.31 | $9.80 | 65,800 | — | — |
| 2022-01-07 | $9.68 | $10.19 | 70,500 | — | — |
| 2022-01-06 | $9.70 | $10.21 | 121,400 | — | — |
| 2022-01-05 | $9.95 | $10.47 | 65,300 | — | — |
| 2022-01-04 | $10.54 | $11.09 | 74,100 | — | — |
| 2022-01-03 | $10.46 | $11.01 | 92,900 | — | — |