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
- 1991-02-25 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 | $14.75 | $32.22 | 1,268,400 | — | — |
| 2022-12-29 | $14.82 | $32.37 | 998,800 | — | — |
| 2022-12-28 | $14.65 | $31.99 | 973,200 | — | — |
| 2022-12-27 | $15.07 | $32.90 | 2,223,200 | — | — |
| 2022-12-23 | $14.92 | $32.59 | 1,675,200 | — | — |
| 2022-12-22 | $15.04 | $32.85 | 2,184,000 | — | — |
| 2022-12-21 | $15.60 | $34.06 | 852,400 | — | — |
| 2022-12-20 | $15.34 | $33.51 | 882,400 | — | — |
| 2022-12-19 | $15.28 | $33.37 | 1,186,400 | — | — |
| 2022-12-16 | $15.31 | $33.43 | 3,957,200 | — | — |
| 2022-12-15 | $15.53 | $33.91 | 1,628,800 | — | — |
| 2022-12-14 | $16.54 | $36.13 | 1,224,800 | — | — |
| 2022-12-13 | $16.75 | $36.59 | 1,378,800 | — | — |
| 2022-12-12 | $16.53 | $36.09 | 808,000 | — | — |
| 2022-12-09 | $16.31 | $35.61 | 676,000 | — | — |
| 2022-12-08 | $16.34 | $35.70 | 763,600 | — | — |
| 2022-12-07 | $16.54 | $36.13 | 972,400 | — | — |
| 2022-12-06 | $16.35 | $35.71 | 825,200 | — | — |
| 2022-12-05 | $16.53 | $36.10 | 1,064,000 | — | — |
| 2022-12-02 | $17.40 | $38.00 | 630,800 | — | — |
| 2022-12-01 | $17.30 | $37.77 | 881,600 | — | — |
| 2022-11-30 | $17.19 | $37.41 | 1,408,800 | — | — |
| 2022-11-29 | $16.92 | $36.82 | 682,000 | — | — |
| 2022-11-28 | $16.94 | $36.87 | 1,792,000 | — | — |
| 2022-11-25 | $17.46 | $38.00 | 413,600 | — | — |
| 2022-11-23 | $17.25 | $37.54 | 601,600 | — | — |
| 2022-11-22 | $17.31 | $37.67 | 1,112,800 | — | — |
| 2022-11-21 | $17.04 | $37.07 | 955,600 | — | — |
| 2022-11-18 | $17.14 | $37.30 | 988,000 | — | — |
| 2022-11-17 | $16.95 | $36.89 | 1,091,600 | — | — |
| 2022-11-16 | $16.86 | $36.69 | 864,000 | — | — |
| 2022-11-15 | $16.97 | $36.94 | 1,108,000 | — | — |
| 2022-11-14 | $16.68 | $36.30 | 1,309,600 | — | — |
| 2022-11-11 | $16.34 | $35.56 | 937,200 | — | — |
| 2022-11-10 | $16.44 | $35.78 | 1,494,800 | — | — |
| 2022-11-09 | $15.56 | $33.85 | 935,600 | — | — |
| 2022-11-08 | $15.76 | $34.29 | 1,223,200 | — | — |
| 2022-11-07 | $15.76 | $34.30 | 940,000 | — | — |
| 2022-11-04 | $15.65 | $34.05 | 839,200 | — | — |
| 2022-11-03 | $15.42 | $33.55 | 1,023,200 | — | — |
| 2022-11-02 | $15.44 | $33.60 | 1,241,600 | — | — |
| 2022-11-01 | $16.17 | $35.20 | 1,978,800 | — | — |
| 2022-10-31 | $15.66 | $34.08 | 1,366,400 | — | — |
| 2022-10-28 | $15.66 | $34.07 | 1,054,400 | — | — |
| 2022-10-27 | $15.46 | $33.65 | 1,279,600 | — | — |
| 2022-10-26 | $15.65 | $34.06 | 987,200 | — | — |
| 2022-10-25 | $15.65 | $34.06 | 1,499,600 | — | — |
| 2022-10-24 | $15.54 | $33.82 | 1,562,400 | — | — |
| 2022-10-21 | $15.52 | $33.76 | 2,610,800 | — | — |
| 2022-10-20 | $15.21 | $33.11 | 1,792,800 | — | — |
| 2022-10-19 | $15.55 | $33.85 | 3,172,000 | — | — |
| 2022-10-18 | $15.96 | $34.73 | 2,942,800 | — | — |
| 2022-10-17 | $15.03 | $32.70 | 1,899,600 | — | — |
| 2022-10-14 | $14.80 | $32.21 | 1,815,200 | — | — |
| 2022-10-13 | $15.63 | $34.01 | 1,535,600 | — | — |
| 2022-10-12 | $15.42 | $33.55 | 1,151,600 | — | — |
| 2022-10-11 | $15.66 | $34.07 | 1,276,000 | — | — |
| 2022-10-10 | $15.55 | $33.83 | 1,129,600 | — | — |
| 2022-10-07 | $15.05 | $32.75 | 1,184,800 | — | — |
| 2022-10-06 | $15.49 | $33.71 | 759,200 | — | — |
| 2022-10-05 | $15.59 | $33.92 | 697,600 | — | — |
| 2022-10-04 | $15.70 | $34.16 | 960,800 | — | — |
| 2022-10-03 | $15.23 | $33.14 | 996,800 | — | — |
| 2022-09-30 | $14.86 | $32.34 | 1,249,200 | — | — |
| 2022-09-29 | $14.84 | $32.30 | 869,200 | — | — |
| 2022-09-28 | $15.02 | $32.68 | 946,000 | — | — |
| 2022-09-27 | $14.67 | $31.92 | 979,200 | — | — |
| 2022-09-26 | $14.45 | $31.45 | 982,800 | — | — |
| 2022-09-23 | $14.50 | $31.55 | 1,067,200 | — | — |
| 2022-09-22 | $14.77 | $32.15 | 819,200 | — | — |
| 2022-09-21 | $15.11 | $32.89 | 1,064,400 | — | — |
| 2022-09-20 | $15.40 | $33.50 | 909,600 | — | — |
| 2022-09-19 | $15.34 | $33.39 | 895,200 | — | — |
| 2022-09-16 | $14.92 | $32.46 | 3,071,200 | — | — |
| 2022-09-15 | $15.21 | $33.10 | 1,056,400 | — | — |
| 2022-09-14 | $15.24 | $33.17 | 1,218,400 | — | — |
| 2022-09-13 | $15.35 | $33.39 | 999,600 | — | — |
| 2022-09-12 | $15.86 | $34.52 | 1,017,600 | — | — |
| 2022-09-09 | $15.68 | $34.13 | 900,800 | — | — |
| 2022-09-08 | $15.55 | $33.83 | 1,648,000 | — | — |
| 2022-09-07 | $15.58 | $33.89 | 1,238,800 | — | — |
| 2022-09-06 | $15.33 | $33.37 | 1,127,200 | — | — |
| 2022-09-02 | $15.60 | $33.94 | 684,400 | — | — |
| 2022-09-01 | $15.75 | $34.26 | 1,378,400 | — | — |
| 2022-08-31 | $15.79 | $34.23 | 917,200 | — | — |
| 2022-08-30 | $15.96 | $34.58 | 1,506,800 | — | — |
| 2022-08-29 | $16.42 | $35.59 | 874,400 | — | — |
| 2022-08-26 | $16.34 | $35.42 | 773,200 | — | — |
| 2022-08-25 | $16.86 | $36.54 | 892,000 | — | — |
| 2022-08-24 | $16.60 | $35.99 | 760,400 | — | — |
| 2022-08-23 | $16.90 | $36.62 | 1,479,200 | — | — |
| 2022-08-22 | $16.83 | $36.48 | 1,759,200 | — | — |
| 2022-08-19 | $17.28 | $37.46 | 1,619,200 | — | — |
| 2022-08-18 | $17.30 | $37.50 | 796,400 | — | — |
| 2022-08-17 | $16.95 | $36.73 | 900,800 | — | — |
| 2022-08-16 | $17.39 | $37.69 | 980,400 | — | — |
| 2022-08-15 | $17.28 | $37.46 | 858,400 | — | — |
| 2022-08-12 | $17.11 | $37.08 | 1,102,400 | — | — |
| 2022-08-11 | $17.10 | $37.06 | 1,183,600 | — | — |
| 2022-08-10 | $16.90 | $36.63 | 1,126,000 | — | — |
| 2022-08-09 | $16.90 | $36.63 | 1,492,400 | — | — |
| 2022-08-08 | $17.02 | $36.89 | 1,016,000 | — | — |
| 2022-08-05 | $16.69 | $36.18 | 1,163,600 | — | — |
| 2022-08-04 | $16.74 | $36.28 | 1,140,400 | — | — |
| 2022-08-03 | $16.76 | $36.34 | 1,259,600 | — | — |
| 2022-08-02 | $16.56 | $35.90 | 1,429,200 | — | — |
| 2022-08-01 | $16.79 | $36.38 | 1,326,400 | — | — |
| 2022-07-29 | $16.83 | $36.49 | 1,874,800 | — | — |
| 2022-07-28 | $16.75 | $36.30 | 1,858,800 | — | — |
| 2022-07-27 | $16.25 | $35.23 | 1,739,200 | — | — |
| 2022-07-26 | $16.12 | $34.93 | 2,319,600 | — | — |
| 2022-07-25 | $15.67 | $33.97 | 1,330,000 | — | — |
| 2022-07-22 | $15.46 | $33.52 | 1,603,200 | — | — |
| 2022-07-21 | $15.76 | $34.17 | 1,950,000 | — | — |
| 2022-07-20 | $15.64 | $33.90 | 2,351,600 | — | — |
| 2022-07-19 | $15.47 | $33.52 | 2,772,000 | — | — |
| 2022-07-18 | $13.51 | $29.28 | 1,263,200 | — | — |
| 2022-07-15 | $13.35 | $28.94 | 1,400,400 | — | — |
| 2022-07-14 | $13.08 | $28.36 | 1,025,200 | — | — |
| 2022-07-13 | $13.07 | $28.32 | 884,400 | — | — |
| 2022-07-12 | $13.07 | $28.34 | 846,400 | — | — |
| 2022-07-11 | $13.23 | $28.68 | 558,800 | — | — |
| 2022-07-08 | $13.27 | $28.76 | 666,400 | — | — |
| 2022-07-07 | $13.42 | $29.08 | 939,200 | — | — |
| 2022-07-06 | $12.97 | $28.11 | 1,833,600 | — | — |
| 2022-07-05 | $13.30 | $28.82 | 1,322,000 | — | — |
| 2022-07-01 | $13.32 | $28.87 | 857,600 | — | — |
| 2022-06-30 | $13.32 | $28.88 | 1,048,800 | — | — |
| 2022-06-29 | $13.27 | $28.75 | 666,400 | — | — |
| 2022-06-28 | $13.33 | $28.89 | 520,800 | — | — |
| 2022-06-27 | $13.51 | $29.27 | 800,000 | — | — |
| 2022-06-24 | $13.35 | $28.93 | 2,292,000 | — | — |
| 2022-06-23 | $12.97 | $28.11 | 1,255,600 | — | — |
| 2022-06-22 | $13.01 | $28.19 | 1,007,200 | — | — |
| 2022-06-21 | $12.99 | $28.15 | 778,800 | — | — |
| 2022-06-17 | $12.72 | $27.56 | 2,645,200 | — | — |
| 2022-06-16 | $12.64 | $27.39 | 1,472,000 | — | — |
| 2022-06-15 | $13.47 | $29.19 | 1,398,800 | — | — |
| 2022-06-14 | $13.31 | $28.86 | 1,451,600 | — | — |
| 2022-06-13 | $13.29 | $28.81 | 977,200 | — | — |
| 2022-06-10 | $13.73 | $29.77 | 888,000 | — | — |
| 2022-06-09 | $14.28 | $30.94 | 695,200 | — | — |
| 2022-06-08 | $14.55 | $31.53 | 825,200 | — | — |
| 2022-06-07 | $14.92 | $32.33 | 1,117,200 | — | — |
| 2022-06-06 | $14.49 | $31.41 | 980,800 | — | — |
| 2022-06-03 | $14.00 | $30.34 | 856,800 | — | — |
| 2022-06-02 | $13.99 | $30.32 | 764,400 | — | — |
| 2022-06-01 | $13.69 | $29.53 | 937,600 | — | — |
| 2022-05-31 | $13.46 | $29.05 | 932,400 | — | — |
| 2022-05-27 | $13.61 | $29.36 | 560,400 | — | — |
| 2022-05-26 | $13.46 | $29.04 | 1,109,200 | — | — |
| 2022-05-25 | $13.30 | $28.70 | 649,600 | — | — |
| 2022-05-24 | $13.31 | $28.71 | 728,000 | — | — |
| 2022-05-23 | $13.61 | $29.37 | 1,807,600 | — | — |
| 2022-05-20 | $13.60 | $29.35 | 1,204,000 | — | — |
| 2022-05-19 | $13.21 | $28.51 | 2,329,600 | — | — |
| 2022-05-18 | $13.29 | $28.66 | 1,860,800 | — | — |
| 2022-05-17 | $13.51 | $29.15 | 814,800 | — | — |
| 2022-05-16 | $13.13 | $28.32 | 758,800 | — | — |
| 2022-05-13 | $13.28 | $28.64 | 890,800 | — | — |
| 2022-05-12 | $13.33 | $28.75 | 1,352,000 | — | — |
| 2022-05-11 | $13.06 | $28.18 | 945,600 | — | — |
| 2022-05-10 | $13.12 | $28.30 | 938,000 | — | — |
| 2022-05-09 | $13.36 | $28.83 | 898,000 | — | — |
| 2022-05-06 | $13.52 | $29.16 | 888,800 | — | — |
| 2022-05-05 | $13.66 | $29.46 | 1,144,000 | — | — |
| 2022-05-04 | $14.10 | $30.42 | 1,868,000 | — | — |
| 2022-05-03 | $13.78 | $29.73 | 1,065,600 | — | — |
| 2022-05-02 | $13.55 | $29.23 | 1,074,000 | — | — |
| 2022-04-29 | $13.54 | $29.21 | 1,366,000 | — | — |
| 2022-04-28 | $14.05 | $30.30 | 1,253,200 | — | — |
| 2022-04-27 | $13.75 | $29.67 | 1,412,800 | — | — |
| 2022-04-26 | $13.72 | $29.59 | 1,971,200 | — | — |
| 2022-04-25 | $14.32 | $30.90 | 1,312,400 | — | — |
| 2022-04-22 | $14.34 | $30.93 | 1,274,000 | — | — |
| 2022-04-21 | $14.94 | $32.22 | 1,335,600 | — | — |
| 2022-04-20 | $14.92 | $32.18 | 1,851,600 | — | — |
| 2022-04-19 | $14.08 | $30.38 | 1,765,600 | — | — |
| 2022-04-18 | $13.12 | $28.30 | 1,318,000 | — | — |
| 2022-04-14 | $13.29 | $28.67 | 1,467,200 | — | — |
| 2022-04-13 | $13.25 | $28.59 | 878,000 | — | — |
| 2022-04-12 | $13.02 | $28.08 | 1,314,800 | — | — |
| 2022-04-11 | $12.98 | $28.00 | 1,236,400 | — | — |
| 2022-04-08 | $12.92 | $27.87 | 1,244,000 | — | — |
| 2022-04-07 | $13.01 | $28.08 | 1,604,400 | — | — |
| 2022-04-06 | $13.03 | $28.11 | 1,352,000 | — | — |
| 2022-04-05 | $13.16 | $28.39 | 1,166,000 | — | — |
| 2022-04-04 | $13.57 | $29.27 | 1,444,000 | — | — |
| 2022-04-01 | $13.81 | $29.80 | 1,870,800 | — | — |
| 2022-03-31 | $13.54 | $29.22 | 2,289,600 | — | — |
| 2022-03-30 | $13.81 | $29.79 | 1,147,600 | — | — |
| 2022-03-29 | $14.59 | $31.48 | 1,480,800 | — | — |
| 2022-03-28 | $14.25 | $30.74 | 1,000,400 | — | — |
| 2022-03-25 | $14.27 | $30.79 | 835,600 | — | — |
| 2022-03-24 | $14.39 | $31.05 | 1,145,200 | — | — |
| 2022-03-23 | $14.47 | $31.21 | 915,600 | — | — |
| 2022-03-22 | $14.94 | $32.24 | 1,416,800 | — | — |
| 2022-03-21 | $15.56 | $33.57 | 1,385,600 | — | — |
| 2022-03-18 | $15.14 | $32.66 | 5,852,000 | — | — |
| 2022-03-17 | $14.69 | $31.70 | 1,034,000 | — | — |
| 2022-03-16 | $14.48 | $31.10 | 973,600 | — | — |
| 2022-03-15 | $14.15 | $30.39 | 988,000 | — | — |
| 2022-03-14 | $13.82 | $29.68 | 1,087,200 | — | — |
| 2022-03-11 | $13.76 | $29.57 | 1,371,600 | — | — |
| 2022-03-10 | $13.83 | $29.70 | 1,280,400 | — | — |
| 2022-03-09 | $13.98 | $30.02 | 883,200 | — | — |
| 2022-03-08 | $13.84 | $29.73 | 720,400 | — | — |
| 2022-03-07 | $13.79 | $29.62 | 1,665,600 | — | — |
| 2022-03-04 | $13.89 | $29.84 | 1,530,400 | — | — |
| 2022-03-03 | $14.40 | $30.93 | 1,139,200 | — | — |
| 2022-03-02 | $14.17 | $30.43 | 1,700,000 | — | — |
| 2022-03-01 | $13.65 | $29.32 | 2,458,400 | — | — |
| 2022-02-28 | $14.26 | $30.64 | 2,035,200 | — | — |
| 2022-02-25 | $14.37 | $30.88 | 1,962,000 | — | — |
| 2022-02-24 | $14.07 | $30.22 | 2,312,800 | — | — |
| 2022-02-23 | $14.33 | $30.78 | 1,694,000 | — | — |
| 2022-02-22 | $14.50 | $31.14 | 1,445,600 | — | — |
| 2022-02-18 | $14.63 | $31.42 | 2,872,000 | — | — |
| 2022-02-17 | $14.44 | $31.01 | 1,234,400 | — | — |
| 2022-02-16 | $14.61 | $31.38 | 1,125,200 | — | — |
| 2022-02-15 | $14.32 | $30.77 | 1,494,000 | — | — |
| 2022-02-14 | $14.45 | $31.05 | 1,787,600 | — | — |
| 2022-02-11 | $14.48 | $31.11 | 1,077,600 | — | — |
| 2022-02-10 | $14.26 | $30.64 | 1,161,200 | — | — |
| 2022-02-09 | $14.39 | $30.92 | 1,175,200 | — | — |
| 2022-02-08 | $14.08 | $30.24 | 1,011,200 | — | — |
| 2022-02-07 | $13.85 | $29.75 | 1,275,200 | — | — |
| 2022-02-04 | $13.80 | $29.64 | 1,934,400 | — | — |
| 2022-02-03 | $13.89 | $29.84 | 1,565,600 | — | — |
| 2022-02-02 | $13.69 | $29.42 | 1,292,000 | — | — |
| 2022-02-01 | $13.67 | $29.37 | 1,904,000 | — | — |
| 2022-01-31 | $12.92 | $27.75 | 1,324,000 | — | — |
| 2022-01-28 | $12.88 | $27.67 | 916,800 | — | — |
| 2022-01-27 | $12.67 | $27.23 | 1,222,400 | — | — |
| 2022-01-26 | $13.16 | $28.27 | 977,200 | — | — |
| 2022-01-25 | $13.30 | $28.58 | 839,200 | — | — |
| 2022-01-24 | $13.56 | $29.13 | 1,736,400 | — | — |
| 2022-01-21 | $13.38 | $28.73 | 1,647,600 | — | — |
| 2022-01-20 | $13.58 | $29.17 | 1,306,000 | — | — |
| 2022-01-19 | $14.12 | $30.34 | 1,132,000 | — | — |
| 2022-01-18 | $14.31 | $30.74 | 957,200 | — | — |
| 2022-01-14 | $14.52 | $31.20 | 835,200 | — | — |
| 2022-01-13 | $14.49 | $31.12 | 658,000 | — | — |
| 2022-01-12 | $14.43 | $31.00 | 844,800 | — | — |
| 2022-01-11 | $14.40 | $30.93 | 877,600 | — | — |
| 2022-01-10 | $14.72 | $31.61 | 1,042,400 | — | — |
| 2022-01-07 | $14.85 | $31.89 | 1,409,200 | — | — |
| 2022-01-06 | $14.80 | $31.80 | 908,400 | — | — |
| 2022-01-05 | $14.58 | $31.31 | 1,499,600 | — | — |
| 2022-01-04 | $14.85 | $31.91 | 705,200 | — | — |
| 2022-01-03 | $14.72 | $31.62 | 1,121,600 | — | — |