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
- 1995-10-06 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 | $14.51 | $16.00 | 3,557,700 | — | — |
| 2022-12-29 | $14.60 | $16.10 | 1,986,500 | — | — |
| 2022-12-28 | $14.56 | $16.06 | 422,900 | — | — |
| 2022-12-27 | $15.37 | $16.95 | 724,300 | — | — |
| 2022-12-23 | $15.64 | $17.25 | 511,200 | — | — |
| 2022-12-22 | $16.30 | $17.97 | 1,174,600 | — | — |
| 2022-12-21 | $16.08 | $17.73 | 607,000 | — | — |
| 2022-12-20 | $16.18 | $17.84 | 629,800 | — | — |
| 2022-12-19 | $16.47 | $18.16 | 543,900 | — | — |
| 2022-12-16 | $16.69 | $18.40 | 3,743,500 | — | — |
| 2022-12-15 | $16.93 | $18.67 | 610,400 | — | — |
| 2022-12-14 | $17.55 | $19.35 | 842,900 | — | — |
| 2022-12-13 | $17.50 | $19.30 | 601,000 | — | — |
| 2022-12-12 | $17.66 | $19.47 | 633,900 | — | — |
| 2022-12-09 | $18.84 | $20.78 | 492,500 | — | — |
| 2022-12-08 | $19.49 | $21.49 | 426,400 | — | — |
| 2022-12-07 | $19.61 | $21.62 | 793,900 | — | — |
| 2022-12-06 | $19.51 | $21.51 | 556,400 | — | — |
| 2022-12-05 | $20.01 | $22.07 | 619,300 | — | — |
| 2022-12-02 | $20.93 | $23.08 | 464,000 | — | — |
| 2022-12-01 | $20.34 | $22.43 | 765,500 | — | — |
| 2022-11-30 | $20.26 | $22.34 | 680,200 | — | — |
| 2022-11-29 | $19.17 | $21.14 | 757,300 | — | — |
| 2022-11-28 | $18.85 | $20.79 | 394,200 | — | — |
| 2022-11-25 | $19.64 | $21.66 | 258,300 | — | — |
| 2022-11-23 | $19.45 | $21.45 | 296,100 | — | — |
| 2022-11-22 | $19.76 | $21.79 | 379,000 | — | — |
| 2022-11-21 | $19.33 | $21.32 | 389,500 | — | — |
| 2022-11-18 | $19.02 | $20.97 | 600,800 | — | — |
| 2022-11-17 | $19.27 | $21.25 | 536,000 | — | — |
| 2022-11-16 | $19.96 | $22.01 | 608,400 | — | — |
| 2022-11-15 | $20.88 | $23.03 | 497,500 | — | — |
| 2022-11-14 | $20.35 | $22.44 | 455,800 | — | — |
| 2022-11-11 | $20.99 | $23.15 | 731,400 | — | — |
| 2022-11-10 | $20.60 | $22.72 | 1,052,800 | — | — |
| 2022-11-09 | $18.41 | $20.30 | 888,700 | — | — |
| 2022-11-08 | $18.00 | $19.85 | 843,600 | — | — |
| 2022-11-07 | $16.29 | $17.96 | 842,300 | — | — |
| 2022-11-04 | $16.54 | $18.24 | 527,200 | — | — |
| 2022-11-03 | $15.78 | $17.40 | 1,018,700 | — | — |
| 2022-11-02 | $16.30 | $17.97 | 1,691,700 | — | — |
| 2022-11-01 | $17.50 | $19.30 | 1,267,900 | — | — |
| 2022-10-31 | $20.74 | $22.87 | 557,600 | — | — |
| 2022-10-28 | $20.86 | $23.00 | 636,500 | — | — |
| 2022-10-27 | $20.20 | $22.28 | 523,800 | — | — |
| 2022-10-26 | $20.06 | $22.12 | 396,400 | — | — |
| 2022-10-25 | $19.56 | $21.57 | 612,500 | — | — |
| 2022-10-24 | $18.87 | $20.81 | 336,100 | — | — |
| 2022-10-21 | $19.57 | $21.58 | 404,800 | — | — |
| 2022-10-20 | $18.79 | $20.72 | 327,400 | — | — |
| 2022-10-19 | $19.02 | $20.97 | 552,400 | — | — |
| 2022-10-18 | $20.00 | $22.05 | 390,500 | — | — |
| 2022-10-17 | $19.66 | $21.68 | 491,800 | — | — |
| 2022-10-14 | $18.69 | $20.61 | 344,200 | — | — |
| 2022-10-13 | $19.19 | $21.16 | 433,900 | — | — |
| 2022-10-12 | $18.93 | $20.87 | 351,700 | — | — |
| 2022-10-11 | $18.62 | $20.53 | 570,400 | — | — |
| 2022-10-10 | $18.96 | $20.91 | 476,300 | — | — |
| 2022-10-07 | $19.62 | $21.64 | 737,200 | — | — |
| 2022-10-06 | $20.41 | $22.51 | 434,200 | — | — |
| 2022-10-05 | $20.82 | $22.96 | 465,700 | — | — |
| 2022-10-04 | $20.61 | $22.73 | 578,500 | — | — |
| 2022-10-03 | $19.58 | $21.59 | 495,500 | — | — |
| 2022-09-30 | $19.08 | $21.04 | 628,700 | — | — |
| 2022-09-29 | $19.51 | $21.51 | 560,000 | — | — |
| 2022-09-28 | $19.49 | $21.49 | 717,100 | — | — |
| 2022-09-27 | $18.21 | $20.08 | 497,800 | — | — |
| 2022-09-26 | $18.41 | $20.30 | 390,300 | — | — |
| 2022-09-23 | $18.69 | $20.61 | 512,200 | — | — |
| 2022-09-22 | $19.14 | $21.11 | 409,700 | — | — |
| 2022-09-21 | $20.20 | $22.28 | 439,900 | — | — |
| 2022-09-20 | $20.80 | $22.94 | 295,800 | — | — |
| 2022-09-19 | $21.24 | $23.42 | 415,100 | — | — |
| 2022-09-16 | $21.37 | $23.57 | 870,200 | — | — |
| 2022-09-15 | $21.52 | $23.73 | 423,300 | — | — |
| 2022-09-14 | $21.94 | $24.19 | 477,300 | — | — |
| 2022-09-13 | $21.90 | $24.15 | 605,900 | — | — |
| 2022-09-12 | $23.35 | $25.75 | 422,300 | — | — |
| 2022-09-09 | $22.80 | $25.14 | 511,500 | — | — |
| 2022-09-08 | $22.25 | $24.54 | 369,100 | — | — |
| 2022-09-07 | $21.91 | $24.16 | 431,200 | — | — |
| 2022-09-06 | $21.35 | $23.54 | 483,500 | — | — |
| 2022-09-02 | $21.82 | $24.06 | 387,700 | — | — |
| 2022-09-01 | $22.39 | $24.69 | 385,600 | — | — |
| 2022-08-31 | $22.34 | $24.64 | 500,900 | — | — |
| 2022-08-30 | $22.58 | $24.90 | 407,900 | — | — |
| 2022-08-29 | $22.78 | $25.12 | 487,100 | — | — |
| 2022-08-26 | $23.53 | $25.95 | 476,500 | — | — |
| 2022-08-25 | $24.89 | $27.45 | 536,800 | — | — |
| 2022-08-24 | $23.83 | $26.28 | 479,200 | — | — |
| 2022-08-23 | $23.71 | $26.15 | 397,500 | — | — |
| 2022-08-22 | $23.69 | $26.12 | 511,000 | — | — |
| 2022-08-19 | $24.86 | $27.41 | 306,300 | — | — |
| 2022-08-18 | $25.24 | $27.83 | 384,200 | — | — |
| 2022-08-17 | $25.53 | $28.15 | 459,900 | — | — |
| 2022-08-16 | $26.91 | $29.67 | 388,400 | — | — |
| 2022-08-15 | $27.88 | $30.74 | 332,300 | — | — |
| 2022-08-12 | $27.61 | $30.45 | 524,600 | — | — |
| 2022-08-11 | $26.70 | $29.44 | 554,400 | — | — |
| 2022-08-10 | $27.47 | $30.29 | 526,500 | — | — |
| 2022-08-09 | $26.20 | $28.89 | 683,200 | — | — |
| 2022-08-08 | $27.12 | $29.91 | 615,600 | — | — |
| 2022-08-05 | $27.46 | $30.28 | 470,400 | — | — |
| 2022-08-04 | $27.40 | $30.22 | 864,900 | — | — |
| 2022-08-03 | $25.93 | $28.59 | 670,000 | — | — |
| 2022-08-02 | $26.55 | $29.28 | 397,200 | — | — |
| 2022-08-01 | $25.99 | $28.66 | 668,900 | — | — |
| 2022-07-29 | $26.38 | $29.09 | 465,100 | — | — |
| 2022-07-28 | $26.46 | $29.18 | 445,900 | — | — |
| 2022-07-27 | $25.74 | $28.38 | 558,100 | — | — |
| 2022-07-26 | $24.61 | $27.14 | 633,300 | — | — |
| 2022-07-25 | $24.22 | $26.71 | 535,800 | — | — |
| 2022-07-22 | $24.36 | $26.86 | 553,900 | — | — |
| 2022-07-21 | $25.56 | $28.19 | 708,200 | — | — |
| 2022-07-20 | $25.31 | $27.91 | 1,175,000 | — | — |
| 2022-07-19 | $22.75 | $25.09 | 637,000 | — | — |
| 2022-07-18 | $21.52 | $23.73 | 509,200 | — | — |
| 2022-07-15 | $21.98 | $24.24 | 512,300 | — | — |
| 2022-07-14 | $20.72 | $22.85 | 522,600 | — | — |
| 2022-07-13 | $20.86 | $23.00 | 537,400 | — | — |
| 2022-07-12 | $19.50 | $21.50 | 375,000 | — | — |
| 2022-07-11 | $19.40 | $21.39 | 378,500 | — | — |
| 2022-07-08 | $19.66 | $21.68 | 314,000 | — | — |
| 2022-07-07 | $19.60 | $21.61 | 460,200 | — | — |
| 2022-07-06 | $19.01 | $20.96 | 390,200 | — | — |
| 2022-07-05 | $18.84 | $20.78 | 808,100 | — | — |
| 2022-07-01 | $18.63 | $20.54 | 439,900 | — | — |
| 2022-06-30 | $18.17 | $20.04 | 494,100 | — | — |
| 2022-06-29 | $18.44 | $20.33 | 398,300 | — | — |
| 2022-06-28 | $18.41 | $20.30 | 391,500 | — | — |
| 2022-06-27 | $18.89 | $20.83 | 440,300 | — | — |
| 2022-06-24 | $18.95 | $20.90 | 814,900 | — | — |
| 2022-06-23 | $18.90 | $20.84 | 623,300 | — | — |
| 2022-06-22 | $17.58 | $19.39 | 525,000 | — | — |
| 2022-06-21 | $17.13 | $18.89 | 531,100 | — | — |
| 2022-06-17 | $16.55 | $18.25 | 1,276,700 | — | — |
| 2022-06-16 | $16.45 | $18.14 | 494,600 | — | — |
| 2022-06-15 | $16.83 | $18.56 | 572,900 | — | — |
| 2022-06-14 | $16.57 | $18.27 | 438,400 | — | — |
| 2022-06-13 | $16.53 | $18.23 | 647,900 | — | — |
| 2022-06-10 | $17.10 | $18.86 | 525,100 | — | — |
| 2022-06-09 | $17.46 | $19.25 | 704,200 | — | — |
| 2022-06-08 | $18.38 | $20.27 | 449,800 | — | — |
| 2022-06-07 | $18.71 | $20.63 | 475,600 | — | — |
| 2022-06-06 | $18.72 | $20.64 | 526,500 | — | — |
| 2022-06-03 | $19.29 | $21.27 | 612,200 | — | — |
| 2022-06-02 | $20.26 | $22.34 | 465,600 | — | — |
| 2022-06-01 | $19.06 | $21.02 | 935,500 | — | — |
| 2022-05-31 | $19.24 | $21.22 | 1,064,700 | — | — |
| 2022-05-27 | $23.12 | $25.50 | 524,600 | — | — |
| 2022-05-26 | $21.15 | $23.32 | 292,500 | — | — |
| 2022-05-25 | $21.26 | $23.44 | 324,700 | — | — |
| 2022-05-24 | $21.35 | $23.54 | 377,500 | — | — |
| 2022-05-23 | $21.70 | $23.93 | 319,400 | — | — |
| 2022-05-20 | $21.97 | $24.23 | 428,000 | — | — |
| 2022-05-19 | $21.54 | $23.75 | 510,700 | — | — |
| 2022-05-18 | $21.20 | $23.38 | 802,800 | — | — |
| 2022-05-17 | $22.65 | $24.98 | 425,900 | — | — |
| 2022-05-16 | $22.01 | $24.27 | 384,600 | — | — |
| 2022-05-13 | $22.37 | $24.67 | 785,300 | — | — |
| 2022-05-12 | $20.88 | $23.03 | 609,400 | — | — |
| 2022-05-11 | $19.85 | $21.89 | 703,800 | — | — |
| 2022-05-10 | $19.86 | $21.90 | 737,000 | — | — |
| 2022-05-09 | $19.68 | $21.70 | 843,200 | — | — |
| 2022-05-06 | $21.49 | $23.70 | 654,500 | — | — |
| 2022-05-05 | $21.62 | $23.84 | 993,900 | — | — |
| 2022-05-04 | $21.85 | $24.09 | 516,300 | — | — |
| 2022-05-03 | $21.16 | $23.33 | 344,800 | — | — |
| 2022-05-02 | $21.19 | $23.37 | 501,000 | — | — |
| 2022-04-29 | $20.50 | $22.61 | 448,000 | — | — |
| 2022-04-28 | $21.35 | $23.54 | 334,900 | — | — |
| 2022-04-27 | $21.21 | $23.39 | 448,300 | — | — |
| 2022-04-26 | $21.14 | $23.31 | 476,600 | — | — |
| 2022-04-25 | $21.84 | $24.08 | 315,000 | — | — |
| 2022-04-22 | $21.97 | $24.23 | 561,700 | — | — |
| 2022-04-21 | $21.89 | $24.14 | 559,500 | — | — |
| 2022-04-20 | $22.96 | $25.32 | 637,900 | — | — |
| 2022-04-19 | $23.03 | $25.40 | 357,900 | — | — |
| 2022-04-18 | $23.20 | $25.58 | 496,500 | — | — |
| 2022-04-14 | $23.98 | $26.44 | 444,600 | — | — |
| 2022-04-13 | $24.44 | $26.95 | 437,000 | — | — |
| 2022-04-12 | $23.83 | $26.28 | 286,200 | — | — |
| 2022-04-11 | $23.74 | $26.18 | 563,900 | — | — |
| 2022-04-08 | $23.54 | $25.96 | 408,500 | — | — |
| 2022-04-07 | $23.84 | $26.29 | 427,600 | — | — |
| 2022-04-06 | $23.57 | $25.99 | 571,900 | — | — |
| 2022-04-05 | $24.10 | $26.58 | 529,200 | — | — |
| 2022-04-04 | $25.88 | $28.54 | 510,400 | — | — |
| 2022-04-01 | $25.88 | $28.54 | 618,700 | — | — |
| 2022-03-31 | $25.20 | $27.79 | 394,900 | — | — |
| 2022-03-30 | $25.52 | $28.14 | 333,800 | — | — |
| 2022-03-29 | $26.09 | $28.77 | 816,800 | — | — |
| 2022-03-28 | $25.65 | $28.29 | 288,200 | — | — |
| 2022-03-25 | $25.34 | $27.94 | 343,000 | — | — |
| 2022-03-24 | $25.32 | $27.92 | 299,500 | — | — |
| 2022-03-23 | $25.03 | $27.60 | 359,000 | — | — |
| 2022-03-22 | $25.99 | $28.66 | 450,300 | — | — |
| 2022-03-21 | $25.33 | $27.93 | 433,800 | — | — |
| 2022-03-18 | $26.03 | $28.70 | 1,953,000 | — | — |
| 2022-03-17 | $25.24 | $27.83 | 483,000 | — | — |
| 2022-03-16 | $24.79 | $27.34 | 534,000 | — | — |
| 2022-03-15 | $24.04 | $26.51 | 557,000 | — | — |
| 2022-03-14 | $24.45 | $26.96 | 839,900 | — | — |
| 2022-03-11 | $26.12 | $28.80 | 834,900 | — | — |
| 2022-03-10 | $27.26 | $30.06 | 656,400 | — | — |
| 2022-03-09 | $27.05 | $29.83 | 1,447,900 | — | — |
| 2022-03-08 | $24.20 | $26.69 | 660,500 | — | — |
| 2022-03-07 | $22.73 | $25.07 | 534,300 | — | — |
| 2022-03-04 | $22.67 | $25.00 | 410,500 | — | — |
| 2022-03-03 | $23.48 | $25.89 | 457,300 | — | — |
| 2022-03-02 | $23.56 | $25.98 | 385,100 | — | — |
| 2022-03-01 | $23.50 | $25.91 | 496,900 | — | — |
| 2022-02-28 | $24.38 | $26.88 | 548,200 | — | — |
| 2022-02-25 | $24.69 | $27.23 | 403,800 | — | — |
| 2022-02-24 | $25.47 | $28.09 | 1,004,700 | — | — |
| 2022-02-23 | $23.80 | $26.25 | 645,800 | — | — |
| 2022-02-22 | $25.66 | $28.30 | 416,900 | — | — |
| 2022-02-18 | $25.69 | $28.33 | 303,500 | — | — |
| 2022-02-17 | $25.74 | $28.38 | 431,300 | — | — |
| 2022-02-16 | $26.87 | $29.63 | 328,900 | — | — |
| 2022-02-15 | $27.15 | $29.94 | 318,500 | — | — |
| 2022-02-14 | $26.24 | $28.94 | 447,500 | — | — |
| 2022-02-11 | $26.13 | $28.81 | 291,700 | — | — |
| 2022-02-10 | $26.19 | $28.88 | 403,300 | — | — |
| 2022-02-09 | $26.91 | $29.67 | 281,700 | — | — |
| 2022-02-08 | $26.04 | $28.72 | 236,900 | — | — |
| 2022-02-07 | $25.70 | $28.34 | 329,200 | — | — |
| 2022-02-04 | $25.15 | $27.73 | 541,900 | — | — |
| 2022-02-03 | $24.57 | $27.09 | 500,600 | — | — |
| 2022-02-02 | $25.64 | $28.27 | 562,800 | — | — |
| 2022-02-01 | $25.96 | $28.63 | 394,300 | — | — |
| 2022-01-31 | $26.29 | $28.99 | 544,500 | — | — |
| 2022-01-28 | $25.08 | $27.66 | 383,300 | — | — |
| 2022-01-27 | $24.55 | $27.07 | 394,700 | — | — |
| 2022-01-26 | $25.51 | $28.13 | 492,700 | — | — |
| 2022-01-25 | $26.03 | $28.70 | 517,200 | — | — |
| 2022-01-24 | $26.86 | $29.62 | 852,800 | — | — |
| 2022-01-21 | $26.53 | $29.26 | 675,800 | — | — |
| 2022-01-20 | $26.77 | $29.52 | 530,300 | — | — |
| 2022-01-19 | $26.68 | $29.42 | 500,200 | — | — |
| 2022-01-18 | $26.38 | $29.09 | 964,900 | — | — |
| 2022-01-14 | $27.79 | $30.65 | 639,000 | — | — |
| 2022-01-13 | $26.48 | $29.20 | 696,000 | — | — |
| 2022-01-12 | $26.13 | $28.81 | 1,129,300 | — | — |
| 2022-01-11 | $26.55 | $29.28 | 525,800 | — | — |
| 2022-01-10 | $25.73 | $28.37 | 453,400 | — | — |
| 2022-01-07 | $24.93 | $27.49 | 548,000 | — | — |
| 2022-01-06 | $25.73 | $28.37 | 367,400 | — | — |
| 2022-01-05 | $25.39 | $28.00 | 444,100 | — | — |
| 2022-01-04 | $26.71 | $29.45 | 537,800 | — | — |
| 2022-01-03 | $28.01 | $30.89 | 560,000 | — | — |