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
- 1991-08-07 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 | $13.00 | $15.38 | 1,609,700 | — | — |
| 2022-12-29 | $13.05 | $15.44 | 1,822,200 | — | — |
| 2022-12-28 | $12.79 | $15.13 | 1,493,200 | — | — |
| 2022-12-27 | $12.94 | $15.31 | 2,241,600 | — | — |
| 2022-12-23 | $12.93 | $15.30 | 1,606,200 | — | — |
| 2022-12-22 | $12.85 | $15.21 | 3,734,200 | — | — |
| 2022-12-21 | $13.10 | $15.50 | 4,261,400 | — | — |
| 2022-12-20 | $12.67 | $14.99 | 2,536,900 | — | — |
| 2022-12-19 | $12.66 | $14.98 | 3,867,600 | — | — |
| 2022-12-16 | $12.69 | $15.02 | 7,467,700 | — | — |
| 2022-12-15 | $13.01 | $15.40 | 3,817,300 | — | — |
| 2022-12-14 | $13.13 | $15.54 | 2,690,700 | — | — |
| 2022-12-13 | $13.18 | $15.60 | 3,100,900 | — | — |
| 2022-12-12 | $13.22 | $15.64 | 2,861,300 | — | — |
| 2022-12-09 | $13.07 | $15.47 | 2,584,900 | — | — |
| 2022-12-08 | $13.11 | $15.51 | 1,627,000 | — | — |
| 2022-12-07 | $12.98 | $15.36 | 4,125,700 | — | — |
| 2022-12-06 | $12.81 | $15.16 | 2,456,100 | — | — |
| 2022-12-05 | $12.94 | $15.31 | 2,529,900 | — | — |
| 2022-12-02 | $13.31 | $15.75 | 2,188,500 | — | — |
| 2022-12-01 | $13.49 | $15.96 | 2,924,000 | — | — |
| 2022-11-30 | $13.73 | $16.25 | 3,204,100 | — | — |
| 2022-11-29 | $13.53 | $16.01 | 2,057,600 | — | — |
| 2022-11-28 | $13.40 | $15.86 | 1,930,300 | — | — |
| 2022-11-25 | $13.59 | $16.08 | 508,300 | — | — |
| 2022-11-23 | $13.54 | $16.02 | 1,804,700 | — | — |
| 2022-11-22 | $13.45 | $15.92 | 2,513,000 | — | — |
| 2022-11-21 | $13.41 | $15.87 | 1,956,600 | — | — |
| 2022-11-18 | $13.29 | $15.73 | 2,206,200 | — | — |
| 2022-11-17 | $13.17 | $15.58 | 2,084,200 | — | — |
| 2022-11-16 | $13.24 | $15.67 | 2,784,900 | — | — |
| 2022-11-15 | $13.29 | $15.73 | 3,471,000 | — | — |
| 2022-11-14 | $13.39 | $15.84 | 7,008,100 | — | — |
| 2022-11-11 | $13.74 | $16.26 | 2,108,400 | — | — |
| 2022-11-10 | $14.05 | $16.63 | 7,005,500 | — | — |
| 2022-11-09 | $13.25 | $15.68 | 3,471,400 | — | — |
| 2022-11-08 | $13.58 | $15.95 | 4,984,300 | — | — |
| 2022-11-07 | $13.48 | $15.83 | 4,067,200 | — | — |
| 2022-11-04 | $13.34 | $15.67 | 3,374,600 | — | — |
| 2022-11-03 | $13.41 | $15.75 | 1,806,900 | — | — |
| 2022-11-02 | $13.50 | $15.86 | 3,289,600 | — | — |
| 2022-11-01 | $13.65 | $16.03 | 2,426,100 | — | — |
| 2022-10-31 | $13.65 | $16.03 | 4,565,900 | — | — |
| 2022-10-28 | $13.46 | $15.81 | 3,281,900 | — | — |
| 2022-10-27 | $13.25 | $15.56 | 2,181,000 | — | — |
| 2022-10-26 | $13.09 | $15.38 | 2,059,200 | — | — |
| 2022-10-25 | $13.16 | $15.46 | 4,943,100 | — | — |
| 2022-10-24 | $12.70 | $14.92 | 2,560,800 | — | — |
| 2022-10-21 | $12.40 | $14.57 | 2,647,800 | — | — |
| 2022-10-20 | $12.41 | $14.58 | 3,210,800 | — | — |
| 2022-10-19 | $12.56 | $14.75 | 5,262,900 | — | — |
| 2022-10-18 | $12.82 | $15.06 | 4,218,700 | — | — |
| 2022-10-17 | $12.76 | $14.99 | 4,729,700 | — | — |
| 2022-10-14 | $12.50 | $14.68 | 2,060,600 | — | — |
| 2022-10-13 | $12.75 | $14.98 | 6,178,200 | — | — |
| 2022-10-12 | $12.50 | $14.68 | 3,649,200 | — | — |
| 2022-10-11 | $12.64 | $14.85 | 4,175,700 | — | — |
| 2022-10-10 | $12.58 | $14.78 | 3,497,100 | — | — |
| 2022-10-07 | $13.03 | $15.31 | 2,973,100 | — | — |
| 2022-10-06 | $13.45 | $15.80 | 2,452,300 | — | — |
| 2022-10-05 | $13.56 | $15.93 | 2,989,800 | — | — |
| 2022-10-04 | $13.84 | $16.26 | 5,096,400 | — | — |
| 2022-10-03 | $13.40 | $15.74 | 6,836,200 | — | — |
| 2022-09-30 | $12.82 | $15.06 | 4,051,100 | — | — |
| 2022-09-29 | $13.07 | $15.35 | 3,414,200 | — | — |
| 2022-09-28 | $13.12 | $15.41 | 1,757,300 | — | — |
| 2022-09-27 | $12.88 | $15.13 | 1,793,000 | — | — |
| 2022-09-26 | $12.88 | $15.13 | 1,993,100 | — | — |
| 2022-09-23 | $13.19 | $15.49 | 1,624,400 | — | — |
| 2022-09-22 | $13.41 | $15.75 | 2,377,000 | — | — |
| 2022-09-21 | $13.95 | $16.39 | 1,940,600 | — | — |
| 2022-09-20 | $14.12 | $16.59 | 1,814,000 | — | — |
| 2022-09-19 | $14.32 | $16.82 | 2,240,200 | — | — |
| 2022-09-16 | $14.27 | $16.76 | 5,187,600 | — | — |
| 2022-09-15 | $14.37 | $16.88 | 4,112,700 | — | — |
| 2022-09-14 | $14.14 | $16.61 | 1,693,600 | — | — |
| 2022-09-13 | $14.17 | $16.64 | 3,066,900 | — | — |
| 2022-09-12 | $14.65 | $17.21 | 2,250,700 | — | — |
| 2022-09-09 | $14.46 | $16.98 | 2,576,600 | — | — |
| 2022-09-08 | $14.23 | $16.71 | 2,893,800 | — | — |
| 2022-09-07 | $14.02 | $16.47 | 1,577,500 | — | — |
| 2022-09-06 | $13.74 | $16.14 | 2,811,000 | — | — |
| 2022-09-02 | $13.99 | $16.43 | 3,108,100 | — | — |
| 2022-09-01 | $13.95 | $16.39 | 3,572,600 | — | — |
| 2022-08-31 | $14.29 | $16.79 | 3,731,900 | — | — |
| 2022-08-30 | $14.30 | $16.80 | 2,224,300 | — | — |
| 2022-08-29 | $14.43 | $16.95 | 1,637,500 | — | — |
| 2022-08-26 | $14.49 | $17.02 | 2,196,200 | — | — |
| 2022-08-25 | $14.95 | $17.56 | 1,914,900 | — | — |
| 2022-08-24 | $14.85 | $17.44 | 1,518,900 | — | — |
| 2022-08-23 | $15.12 | $17.76 | 1,724,300 | — | — |
| 2022-08-22 | $15.06 | $17.69 | 3,139,700 | — | — |
| 2022-08-19 | $15.31 | $17.98 | 1,984,400 | — | — |
| 2022-08-18 | $15.56 | $18.28 | 2,895,200 | — | — |
| 2022-08-17 | $15.35 | $18.03 | 1,593,400 | — | — |
| 2022-08-16 | $15.39 | $18.08 | 2,368,800 | — | — |
| 2022-08-15 | $15.14 | $17.78 | 1,444,700 | — | — |
| 2022-08-12 | $15.12 | $17.76 | 1,265,400 | — | — |
| 2022-08-11 | $14.87 | $17.47 | 1,134,300 | — | — |
| 2022-08-10 | $14.70 | $17.27 | 3,233,400 | — | — |
| 2022-08-09 | $14.36 | $16.75 | 2,956,500 | — | — |
| 2022-08-08 | $14.52 | $16.94 | 1,900,000 | — | — |
| 2022-08-05 | $14.52 | $16.94 | 1,917,400 | — | — |
| 2022-08-04 | $14.52 | $16.94 | 4,401,300 | — | — |
| 2022-08-03 | $14.25 | $16.62 | 3,915,800 | — | — |
| 2022-08-02 | $14.03 | $16.37 | 2,738,700 | — | — |
| 2022-08-01 | $14.16 | $16.52 | 2,273,400 | — | — |
| 2022-07-29 | $14.14 | $16.49 | 2,765,800 | — | — |
| 2022-07-28 | $13.89 | $16.20 | 1,874,400 | — | — |
| 2022-07-27 | $13.77 | $16.06 | 2,177,300 | — | — |
| 2022-07-26 | $13.65 | $15.92 | 3,042,000 | — | — |
| 2022-07-25 | $13.92 | $16.24 | 1,820,100 | — | — |
| 2022-07-22 | $13.57 | $15.83 | 3,216,000 | — | — |
| 2022-07-21 | $13.65 | $15.92 | 2,245,300 | — | — |
| 2022-07-20 | $13.64 | $15.91 | 2,023,600 | — | — |
| 2022-07-19 | $13.54 | $15.79 | 3,028,800 | — | — |
| 2022-07-18 | $13.22 | $15.42 | 2,637,300 | — | — |
| 2022-07-15 | $13.39 | $15.62 | 1,889,500 | — | — |
| 2022-07-14 | $13.05 | $15.22 | 1,851,200 | — | — |
| 2022-07-13 | $13.11 | $15.29 | 2,255,600 | — | — |
| 2022-07-12 | $13.13 | $15.32 | 2,759,800 | — | — |
| 2022-07-11 | $13.09 | $15.27 | 1,513,400 | — | — |
| 2022-07-08 | $12.93 | $15.08 | 1,412,300 | — | — |
| 2022-07-07 | $12.82 | $14.95 | 2,196,800 | — | — |
| 2022-07-06 | $12.88 | $15.02 | 2,798,200 | — | — |
| 2022-07-05 | $12.66 | $14.77 | 2,205,200 | — | — |
| 2022-07-01 | $12.81 | $14.94 | 1,684,400 | — | — |
| 2022-06-30 | $12.60 | $14.70 | 2,104,300 | — | — |
| 2022-06-29 | $12.60 | $14.70 | 2,271,000 | — | — |
| 2022-06-28 | $12.72 | $14.84 | 2,524,500 | — | — |
| 2022-06-27 | $12.80 | $14.93 | 3,578,800 | — | — |
| 2022-06-24 | $12.75 | $14.87 | 3,340,500 | — | — |
| 2022-06-23 | $12.45 | $14.52 | 6,505,000 | — | — |
| 2022-06-22 | $11.66 | $13.60 | 3,165,000 | — | — |
| 2022-06-21 | $11.69 | $13.64 | 3,897,500 | — | — |
| 2022-06-17 | $11.75 | $13.71 | 5,471,900 | — | — |
| 2022-06-16 | $11.42 | $13.32 | 3,871,400 | — | — |
| 2022-06-15 | $12.34 | $14.39 | 2,776,600 | — | — |
| 2022-06-14 | $12.44 | $14.51 | 2,434,600 | — | — |
| 2022-06-13 | $12.36 | $14.42 | 4,321,700 | — | — |
| 2022-06-10 | $12.97 | $15.13 | 1,786,700 | — | — |
| 2022-06-09 | $13.81 | $16.11 | 1,921,000 | — | — |
| 2022-06-08 | $13.99 | $16.32 | 2,102,200 | — | — |
| 2022-06-07 | $14.27 | $16.65 | 2,065,600 | — | — |
| 2022-06-06 | $13.88 | $16.19 | 2,018,800 | — | — |
| 2022-06-03 | $13.77 | $16.06 | 1,161,600 | — | — |
| 2022-06-02 | $13.94 | $16.26 | 3,297,200 | — | — |
| 2022-06-01 | $13.79 | $16.09 | 2,485,200 | — | — |
| 2022-05-31 | $13.93 | $16.25 | 4,555,300 | — | — |
| 2022-05-27 | $13.75 | $16.04 | 1,861,700 | — | — |
| 2022-05-26 | $13.67 | $15.95 | 2,588,300 | — | — |
| 2022-05-25 | $13.34 | $15.56 | 2,561,300 | — | — |
| 2022-05-24 | $13.13 | $15.32 | 2,659,100 | — | — |
| 2022-05-23 | $13.38 | $15.61 | 3,203,400 | — | — |
| 2022-05-20 | $13.15 | $15.34 | 2,552,200 | — | — |
| 2022-05-19 | $13.33 | $15.55 | 4,113,600 | — | — |
| 2022-05-18 | $13.16 | $15.35 | 4,151,300 | — | — |
| 2022-05-17 | $13.66 | $15.93 | 3,506,600 | — | — |
| 2022-05-16 | $13.07 | $15.25 | 2,758,600 | — | — |
| 2022-05-13 | $13.05 | $15.22 | 3,865,900 | — | — |
| 2022-05-12 | $12.84 | $14.98 | 3,551,000 | — | — |
| 2022-05-11 | $12.97 | $15.13 | 2,095,800 | — | — |
| 2022-05-10 | $12.99 | $15.06 | 2,751,600 | — | — |
| 2022-05-09 | $13.02 | $15.09 | 2,432,300 | — | — |
| 2022-05-06 | $13.48 | $15.63 | 2,848,300 | — | — |
| 2022-05-05 | $13.46 | $15.60 | 3,694,900 | — | — |
| 2022-05-04 | $13.80 | $16.00 | 3,268,300 | — | — |
| 2022-05-03 | $13.53 | $15.68 | 3,026,100 | — | — |
| 2022-05-02 | $13.14 | $15.23 | 3,982,300 | — | — |
| 2022-04-29 | $13.06 | $15.14 | 1,882,800 | — | — |
| 2022-04-28 | $13.34 | $15.46 | 1,861,700 | — | — |
| 2022-04-27 | $12.95 | $15.01 | 2,265,700 | — | — |
| 2022-04-26 | $12.92 | $14.98 | 2,111,300 | — | — |
| 2022-04-25 | $13.20 | $15.30 | 2,675,900 | — | — |
| 2022-04-22 | $13.21 | $15.31 | 1,771,500 | — | — |
| 2022-04-21 | $13.67 | $15.85 | 1,921,900 | — | — |
| 2022-04-20 | $13.83 | $16.03 | 3,465,800 | — | — |
| 2022-04-19 | $13.72 | $15.90 | 3,392,700 | — | — |
| 2022-04-18 | $13.61 | $15.78 | 4,463,400 | — | — |
| 2022-04-14 | $13.41 | $15.55 | 4,296,500 | — | — |
| 2022-04-13 | $13.21 | $15.31 | 2,461,600 | — | — |
| 2022-04-12 | $12.94 | $15.00 | 2,334,500 | — | — |
| 2022-04-11 | $12.96 | $15.02 | 2,813,200 | — | — |
| 2022-04-08 | $13.03 | $15.11 | 2,588,200 | — | — |
| 2022-04-07 | $13.05 | $15.13 | 2,474,500 | — | — |
| 2022-04-06 | $13.14 | $15.23 | 4,153,000 | — | — |
| 2022-04-05 | $13.28 | $15.39 | 3,022,700 | — | — |
| 2022-04-04 | $13.50 | $15.65 | 5,399,800 | — | — |
| 2022-04-01 | $13.49 | $15.64 | 2,231,100 | — | — |
| 2022-03-31 | $13.55 | $15.71 | 3,286,000 | — | — |
| 2022-03-30 | $13.89 | $16.10 | 2,691,000 | — | — |
| 2022-03-29 | $14.27 | $16.54 | 2,757,600 | — | — |
| 2022-03-28 | $14.13 | $16.38 | 2,223,900 | — | — |
| 2022-03-25 | $14.28 | $16.55 | 3,884,700 | — | — |
| 2022-03-24 | $14.06 | $16.30 | 2,834,300 | — | — |
| 2022-03-23 | $13.81 | $16.01 | 2,508,900 | — | — |
| 2022-03-22 | $14.30 | $16.58 | 2,800,000 | — | — |
| 2022-03-21 | $13.98 | $16.21 | 3,986,100 | — | — |
| 2022-03-18 | $14.11 | $16.36 | 7,246,400 | — | — |
| 2022-03-17 | $13.92 | $16.14 | 9,260,400 | — | — |
| 2022-03-16 | $14.23 | $16.50 | 2,423,300 | — | — |
| 2022-03-15 | $13.99 | $16.22 | 3,139,900 | — | — |
| 2022-03-14 | $13.86 | $16.07 | 3,692,900 | — | — |
| 2022-03-11 | $13.86 | $16.07 | 2,713,100 | — | — |
| 2022-03-10 | $14.00 | $16.23 | 3,020,700 | — | — |
| 2022-03-09 | $14.07 | $16.31 | 3,151,700 | — | — |
| 2022-03-08 | $13.72 | $15.90 | 4,756,600 | — | — |
| 2022-03-07 | $13.79 | $15.99 | 7,535,900 | — | — |
| 2022-03-04 | $14.62 | $16.95 | 5,891,700 | — | — |
| 2022-03-03 | $14.97 | $17.35 | 5,775,200 | — | — |
| 2022-03-02 | $15.20 | $17.62 | 7,236,500 | — | — |
| 2022-03-01 | $14.49 | $16.80 | 4,086,200 | — | — |
| 2022-02-28 | $15.18 | $17.60 | 3,551,300 | — | — |
| 2022-02-25 | $15.35 | $17.79 | 2,029,500 | — | — |
| 2022-02-24 | $14.86 | $17.23 | 3,486,400 | — | — |
| 2022-02-23 | $15.10 | $17.50 | 2,108,400 | — | — |
| 2022-02-22 | $15.28 | $17.71 | 3,302,300 | — | — |
| 2022-02-18 | $15.52 | $17.99 | 2,076,400 | — | — |
| 2022-02-17 | $15.44 | $17.90 | 2,538,100 | — | — |
| 2022-02-16 | $15.93 | $18.47 | 1,787,500 | — | — |
| 2022-02-15 | $15.80 | $18.32 | 2,185,000 | — | — |
| 2022-02-14 | $15.49 | $17.86 | 5,186,900 | — | — |
| 2022-02-11 | $15.72 | $18.13 | 2,863,600 | — | — |
| 2022-02-10 | $15.81 | $18.23 | 4,359,500 | — | — |
| 2022-02-09 | $15.92 | $18.36 | 4,119,600 | — | — |
| 2022-02-08 | $16.17 | $18.65 | 4,204,500 | — | — |
| 2022-02-07 | $15.54 | $17.92 | 3,729,000 | — | — |
| 2022-02-04 | $15.46 | $17.83 | 2,950,800 | — | — |
| 2022-02-03 | $15.23 | $17.56 | 3,024,400 | — | — |
| 2022-02-02 | $15.17 | $17.50 | 2,361,200 | — | — |
| 2022-02-01 | $15.34 | $17.69 | 1,918,600 | — | — |
| 2022-01-31 | $15.18 | $17.51 | 3,338,400 | — | — |
| 2022-01-28 | $15.07 | $17.38 | 1,711,300 | — | — |
| 2022-01-27 | $14.76 | $17.02 | 2,530,100 | — | — |
| 2022-01-26 | $15.25 | $17.59 | 3,662,700 | — | — |
| 2022-01-25 | $15.32 | $17.67 | 3,120,600 | — | — |
| 2022-01-24 | $15.24 | $17.58 | 3,293,200 | — | — |
| 2022-01-21 | $15.03 | $17.33 | 3,864,400 | — | — |
| 2022-01-20 | $15.41 | $17.77 | 2,959,300 | — | — |
| 2022-01-19 | $15.72 | $18.13 | 3,247,200 | — | — |
| 2022-01-18 | $16.15 | $18.63 | 2,500,800 | — | — |
| 2022-01-14 | $16.46 | $18.98 | 2,492,500 | — | — |
| 2022-01-13 | $16.45 | $18.97 | 4,882,700 | — | — |
| 2022-01-12 | $16.52 | $19.05 | 3,058,600 | — | — |
| 2022-01-11 | $16.50 | $19.03 | 3,568,100 | — | — |
| 2022-01-10 | $16.31 | $18.81 | 5,632,000 | — | — |
| 2022-01-07 | $15.62 | $18.01 | 4,632,400 | — | — |
| 2022-01-06 | $15.11 | $17.43 | 2,717,200 | — | — |
| 2022-01-05 | $14.68 | $16.93 | 2,742,200 | — | — |
| 2022-01-04 | $14.86 | $17.14 | 2,683,600 | — | — |
| 2022-01-03 | $14.55 | $16.78 | 3,431,500 | — | — |