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
- 1994-11-07 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 | $13.98 | $39.55 | 535,600 | — | — |
| 2022-12-29 | $14.01 | $39.63 | 337,700 | — | — |
| 2022-12-28 | $13.91 | $39.35 | 367,400 | — | — |
| 2022-12-27 | $14.01 | $39.63 | 438,300 | — | — |
| 2022-12-23 | $14.03 | $39.69 | 425,000 | — | — |
| 2022-12-22 | $13.92 | $39.38 | 562,000 | — | — |
| 2022-12-21 | $14.16 | $40.06 | 448,800 | — | — |
| 2022-12-20 | $13.93 | $39.41 | 441,200 | — | — |
| 2022-12-19 | $13.90 | $39.32 | 710,800 | — | — |
| 2022-12-16 | $13.70 | $38.76 | 3,809,200 | — | — |
| 2022-12-15 | $13.87 | $39.24 | 1,125,900 | — | — |
| 2022-12-14 | $13.98 | $39.55 | 826,700 | — | — |
| 2022-12-13 | $14.25 | $40.31 | 829,100 | — | — |
| 2022-12-12 | $14.38 | $40.68 | 678,900 | — | — |
| 2022-12-09 | $14.32 | $40.51 | 385,600 | — | — |
| 2022-12-08 | $14.46 | $40.91 | 411,800 | — | — |
| 2022-12-07 | $14.29 | $40.43 | 544,100 | — | — |
| 2022-12-06 | $14.26 | $40.34 | 543,800 | — | — |
| 2022-12-05 | $14.31 | $40.48 | 922,400 | — | — |
| 2022-12-02 | $15.13 | $42.80 | 572,900 | — | — |
| 2022-12-01 | $15.11 | $42.75 | 502,800 | — | — |
| 2022-11-30 | $15.29 | $43.26 | 860,900 | — | — |
| 2022-11-29 | $15.06 | $42.61 | 407,400 | — | — |
| 2022-11-28 | $14.97 | $42.35 | 474,600 | — | — |
| 2022-11-25 | $15.23 | $43.09 | 368,100 | — | — |
| 2022-11-23 | $15.13 | $42.80 | 446,600 | — | — |
| 2022-11-22 | $15.15 | $42.86 | 494,500 | — | — |
| 2022-11-21 | $15.05 | $42.58 | 440,400 | — | — |
| 2022-11-18 | $14.79 | $41.84 | 637,700 | — | — |
| 2022-11-17 | $14.78 | $41.81 | 454,500 | — | — |
| 2022-11-16 | $14.89 | $42.12 | 557,800 | — | — |
| 2022-11-15 | $15.02 | $42.49 | 671,500 | — | — |
| 2022-11-14 | $14.91 | $42.18 | 839,700 | — | — |
| 2022-11-11 | $14.85 | $42.01 | 561,700 | — | — |
| 2022-11-10 | $15.10 | $42.72 | 1,012,800 | — | — |
| 2022-11-09 | $14.71 | $41.62 | 534,000 | — | — |
| 2022-11-08 | $14.79 | $41.84 | 484,600 | — | — |
| 2022-11-07 | $14.88 | $42.10 | 500,000 | — | — |
| 2022-11-04 | $14.98 | $42.38 | 592,000 | — | — |
| 2022-11-03 | $14.65 | $41.45 | 411,300 | — | — |
| 2022-11-02 | $14.69 | $41.56 | 857,500 | — | — |
| 2022-11-01 | $15.08 | $42.10 | 916,600 | — | — |
| 2022-10-31 | $15.06 | $42.04 | 1,366,100 | — | — |
| 2022-10-28 | $14.94 | $41.71 | 860,700 | — | — |
| 2022-10-27 | $14.47 | $40.39 | 706,000 | — | — |
| 2022-10-26 | $14.22 | $39.70 | 819,400 | — | — |
| 2022-10-25 | $14.47 | $40.39 | 928,700 | — | — |
| 2022-10-24 | $14.12 | $39.42 | 825,500 | — | — |
| 2022-10-21 | $13.82 | $38.58 | 1,213,000 | — | — |
| 2022-10-20 | $13.73 | $38.33 | 952,000 | — | — |
| 2022-10-19 | $14.23 | $39.72 | 713,400 | — | — |
| 2022-10-18 | $14.38 | $40.14 | 966,000 | — | — |
| 2022-10-17 | $14.37 | $40.11 | 1,062,300 | — | — |
| 2022-10-14 | $14.09 | $39.33 | 743,400 | — | — |
| 2022-10-13 | $14.15 | $39.50 | 913,400 | — | — |
| 2022-10-12 | $13.79 | $38.49 | 475,900 | — | — |
| 2022-10-11 | $13.76 | $38.41 | 766,400 | — | — |
| 2022-10-10 | $13.59 | $37.94 | 907,200 | — | — |
| 2022-10-07 | $13.51 | $37.71 | 1,149,700 | — | — |
| 2022-10-06 | $13.79 | $38.49 | 916,700 | — | — |
| 2022-10-05 | $13.89 | $38.77 | 756,300 | — | — |
| 2022-10-04 | $14.03 | $39.16 | 810,800 | — | — |
| 2022-10-03 | $13.68 | $38.19 | 823,100 | — | — |
| 2022-09-30 | $13.51 | $37.71 | 944,600 | — | — |
| 2022-09-29 | $13.75 | $38.38 | 1,116,700 | — | — |
| 2022-09-28 | $13.99 | $39.05 | 1,192,200 | — | — |
| 2022-09-27 | $13.69 | $38.22 | 903,400 | — | — |
| 2022-09-26 | $13.90 | $38.80 | 840,700 | — | — |
| 2022-09-23 | $14.04 | $39.19 | 1,011,700 | — | — |
| 2022-09-22 | $14.25 | $39.78 | 894,900 | — | — |
| 2022-09-21 | $14.53 | $40.56 | 568,000 | — | — |
| 2022-09-20 | $14.62 | $40.81 | 533,400 | — | — |
| 2022-09-19 | $14.48 | $40.42 | 640,400 | — | — |
| 2022-09-16 | $14.26 | $39.81 | 3,290,200 | — | — |
| 2022-09-15 | $14.08 | $39.30 | 867,800 | — | — |
| 2022-09-14 | $13.88 | $38.75 | 735,000 | — | — |
| 2022-09-13 | $13.71 | $38.27 | 759,400 | — | — |
| 2022-09-12 | $14.17 | $39.56 | 939,300 | — | — |
| 2022-09-09 | $14.08 | $39.30 | 428,200 | — | — |
| 2022-09-08 | $13.95 | $38.94 | 593,300 | — | — |
| 2022-09-07 | $13.75 | $38.38 | 586,200 | — | — |
| 2022-09-06 | $13.70 | $38.24 | 749,400 | — | — |
| 2022-09-02 | $13.94 | $38.91 | 551,000 | — | — |
| 2022-09-01 | $14.13 | $39.44 | 818,500 | — | — |
| 2022-08-31 | $14.07 | $39.28 | 938,500 | — | — |
| 2022-08-30 | $14.26 | $39.81 | 581,500 | — | — |
| 2022-08-29 | $14.15 | $39.50 | 810,800 | — | — |
| 2022-08-26 | $14.25 | $39.78 | 673,200 | — | — |
| 2022-08-25 | $14.50 | $40.48 | 772,200 | — | — |
| 2022-08-24 | $14.38 | $40.14 | 711,100 | — | — |
| 2022-08-23 | $14.56 | $40.64 | 337,000 | — | — |
| 2022-08-22 | $14.64 | $40.87 | 610,800 | — | — |
| 2022-08-19 | $14.97 | $41.79 | 515,200 | — | — |
| 2022-08-18 | $15.17 | $42.35 | 392,900 | — | — |
| 2022-08-17 | $15.16 | $42.32 | 462,300 | — | — |
| 2022-08-16 | $15.14 | $42.26 | 652,000 | — | — |
| 2022-08-15 | $15.08 | $42.10 | 838,700 | — | — |
| 2022-08-12 | $14.86 | $41.48 | 608,500 | — | — |
| 2022-08-11 | $14.65 | $40.90 | 702,200 | — | — |
| 2022-08-10 | $14.46 | $40.37 | 627,600 | — | — |
| 2022-08-09 | $14.43 | $40.28 | 684,900 | — | — |
| 2022-08-08 | $14.20 | $39.64 | 634,100 | — | — |
| 2022-08-05 | $14.16 | $39.53 | 830,600 | — | — |
| 2022-08-04 | $14.09 | $39.33 | 584,700 | — | — |
| 2022-08-03 | $14.04 | $39.19 | 690,200 | — | — |
| 2022-08-02 | $14.23 | $39.16 | 682,000 | — | — |
| 2022-08-01 | $14.44 | $39.74 | 753,400 | — | — |
| 2022-07-29 | $14.38 | $39.58 | 706,300 | — | — |
| 2022-07-28 | $14.15 | $38.94 | 954,600 | — | — |
| 2022-07-27 | $13.84 | $38.09 | 890,300 | — | — |
| 2022-07-26 | $13.62 | $37.49 | 1,279,600 | — | — |
| 2022-07-25 | $13.45 | $37.02 | 1,292,600 | — | — |
| 2022-07-22 | $13.07 | $35.97 | 628,800 | — | — |
| 2022-07-21 | $13.13 | $36.14 | 603,300 | — | — |
| 2022-07-20 | $13.10 | $36.05 | 652,800 | — | — |
| 2022-07-19 | $12.99 | $35.75 | 592,600 | — | — |
| 2022-07-18 | $12.70 | $34.95 | 483,400 | — | — |
| 2022-07-15 | $12.68 | $34.90 | 569,800 | — | — |
| 2022-07-14 | $12.41 | $34.16 | 650,000 | — | — |
| 2022-07-13 | $12.59 | $34.65 | 519,300 | — | — |
| 2022-07-12 | $12.76 | $35.12 | 723,900 | — | — |
| 2022-07-11 | $12.78 | $35.17 | 537,400 | — | — |
| 2022-07-08 | $12.86 | $35.39 | 680,200 | — | — |
| 2022-07-07 | $12.87 | $35.42 | 716,900 | — | — |
| 2022-07-06 | $12.94 | $35.61 | 730,100 | — | — |
| 2022-07-05 | $13.02 | $35.83 | 1,119,100 | — | — |
| 2022-07-01 | $13.01 | $35.81 | 880,200 | — | — |
| 2022-06-30 | $12.80 | $35.23 | 926,000 | — | — |
| 2022-06-29 | $12.73 | $35.04 | 667,300 | — | — |
| 2022-06-28 | $12.82 | $35.28 | 667,500 | — | — |
| 2022-06-27 | $12.81 | $35.26 | 703,500 | — | — |
| 2022-06-24 | $12.88 | $35.45 | 2,543,600 | — | — |
| 2022-06-23 | $12.50 | $34.40 | 927,600 | — | — |
| 2022-06-22 | $12.60 | $34.68 | 988,000 | — | — |
| 2022-06-21 | $12.57 | $34.60 | 1,349,500 | — | — |
| 2022-06-17 | $12.21 | $33.61 | 2,279,600 | — | — |
| 2022-06-16 | $12.11 | $33.33 | 986,800 | — | — |
| 2022-06-15 | $12.40 | $34.13 | 940,100 | — | — |
| 2022-06-14 | $12.34 | $33.96 | 918,200 | — | — |
| 2022-06-13 | $12.33 | $33.94 | 1,427,100 | — | — |
| 2022-06-10 | $12.38 | $34.07 | 1,023,100 | — | — |
| 2022-06-09 | $12.37 | $34.05 | 774,000 | — | — |
| 2022-06-08 | $12.58 | $34.62 | 533,800 | — | — |
| 2022-06-07 | $12.74 | $35.06 | 642,800 | — | — |
| 2022-06-06 | $12.70 | $34.95 | 468,200 | — | — |
| 2022-06-03 | $12.67 | $34.87 | 602,900 | — | — |
| 2022-06-02 | $12.84 | $35.34 | 850,000 | — | — |
| 2022-06-01 | $12.78 | $35.17 | 688,000 | — | — |
| 2022-05-31 | $12.89 | $35.48 | 1,065,800 | — | — |
| 2022-05-27 | $12.87 | $35.42 | 664,900 | — | — |
| 2022-05-26 | $12.83 | $35.31 | 706,700 | — | — |
| 2022-05-25 | $12.67 | $34.87 | 759,800 | — | — |
| 2022-05-24 | $12.64 | $34.79 | 636,600 | — | — |
| 2022-05-23 | $12.58 | $34.62 | 661,000 | — | — |
| 2022-05-20 | $12.37 | $34.05 | 858,200 | — | — |
| 2022-05-19 | $12.44 | $34.24 | 1,621,800 | — | — |
| 2022-05-18 | $12.55 | $34.54 | 1,032,100 | — | — |
| 2022-05-17 | $12.59 | $34.65 | 781,200 | — | — |
| 2022-05-16 | $12.24 | $33.69 | 954,900 | — | — |
| 2022-05-13 | $12.25 | $33.72 | 658,600 | — | — |
| 2022-05-12 | $12.31 | $33.88 | 906,700 | — | — |
| 2022-05-11 | $12.26 | $33.74 | 836,200 | — | — |
| 2022-05-10 | $12.20 | $33.58 | 1,085,900 | — | — |
| 2022-05-09 | $12.37 | $34.05 | 974,700 | — | — |
| 2022-05-06 | $12.35 | $33.99 | 1,702,700 | — | — |
| 2022-05-05 | $12.65 | $34.82 | 855,500 | — | — |
| 2022-05-04 | $12.70 | $34.95 | 976,200 | — | — |
| 2022-05-03 | $12.60 | $34.13 | 941,300 | — | — |
| 2022-05-02 | $12.56 | $34.02 | 1,195,000 | — | — |
| 2022-04-29 | $12.68 | $34.34 | 1,275,600 | — | — |
| 2022-04-28 | $12.84 | $34.78 | 544,500 | — | — |
| 2022-04-27 | $12.75 | $34.53 | 907,800 | — | — |
| 2022-04-26 | $12.85 | $34.81 | 998,200 | — | — |
| 2022-04-25 | $13.05 | $35.35 | 1,012,000 | — | — |
| 2022-04-22 | $13.26 | $35.92 | 846,200 | — | — |
| 2022-04-21 | $13.47 | $36.48 | 677,500 | — | — |
| 2022-04-20 | $13.46 | $36.46 | 644,200 | — | — |
| 2022-04-19 | $13.36 | $36.19 | 914,500 | — | — |
| 2022-04-18 | $13.06 | $35.37 | 766,900 | — | — |
| 2022-04-14 | $13.10 | $35.48 | 696,300 | — | — |
| 2022-04-13 | $13.19 | $35.73 | 792,700 | — | — |
| 2022-04-12 | $12.99 | $35.18 | 812,500 | — | — |
| 2022-04-11 | $13.05 | $35.35 | 1,226,300 | — | — |
| 2022-04-08 | $13.04 | $35.32 | 794,200 | — | — |
| 2022-04-07 | $13.12 | $35.54 | 984,500 | — | — |
| 2022-04-06 | $13.20 | $35.75 | 909,100 | — | — |
| 2022-04-05 | $13.30 | $36.02 | 1,087,600 | — | — |
| 2022-04-04 | $13.45 | $36.43 | 686,600 | — | — |
| 2022-04-01 | $13.51 | $36.59 | 854,800 | — | — |
| 2022-03-31 | $13.51 | $36.59 | 671,100 | — | — |
| 2022-03-30 | $13.67 | $37.03 | 766,000 | — | — |
| 2022-03-29 | $14.05 | $38.06 | 888,300 | — | — |
| 2022-03-28 | $13.83 | $37.46 | 759,500 | — | — |
| 2022-03-25 | $13.80 | $37.38 | 692,800 | — | — |
| 2022-03-24 | $13.55 | $36.70 | 821,200 | — | — |
| 2022-03-23 | $13.33 | $36.11 | 1,204,700 | — | — |
| 2022-03-22 | $13.85 | $37.51 | 731,700 | — | — |
| 2022-03-21 | $13.80 | $37.38 | 1,101,900 | — | — |
| 2022-03-18 | $13.80 | $37.38 | 7,275,400 | — | — |
| 2022-03-17 | $13.99 | $37.89 | 999,500 | — | — |
| 2022-03-16 | $14.30 | $38.73 | 1,048,400 | — | — |
| 2022-03-15 | $14.09 | $38.16 | 769,500 | — | — |
| 2022-03-14 | $14.23 | $38.54 | 1,100,700 | — | — |
| 2022-03-11 | $14.01 | $37.95 | 717,400 | — | — |
| 2022-03-10 | $13.85 | $37.51 | 468,900 | — | — |
| 2022-03-09 | $13.80 | $37.38 | 595,000 | — | — |
| 2022-03-08 | $13.70 | $37.11 | 796,200 | — | — |
| 2022-03-07 | $13.71 | $37.13 | 745,700 | — | — |
| 2022-03-04 | $13.86 | $37.54 | 908,200 | — | — |
| 2022-03-03 | $14.13 | $38.27 | 756,400 | — | — |
| 2022-03-02 | $13.93 | $37.73 | 689,200 | — | — |
| 2022-03-01 | $13.60 | $36.84 | 1,326,300 | — | — |
| 2022-02-28 | $14.08 | $38.14 | 2,355,200 | — | — |
| 2022-02-25 | $14.03 | $38.00 | 1,379,600 | — | — |
| 2022-02-24 | $13.73 | $37.19 | 844,800 | — | — |
| 2022-02-23 | $13.98 | $37.87 | 756,600 | — | — |
| 2022-02-22 | $14.15 | $38.33 | 846,200 | — | — |
| 2022-02-18 | $14.26 | $38.62 | 1,001,600 | — | — |
| 2022-02-17 | $13.97 | $37.84 | 839,400 | — | — |
| 2022-02-16 | $14.26 | $38.62 | 549,300 | — | — |
| 2022-02-15 | $14.21 | $38.49 | 599,400 | — | — |
| 2022-02-14 | $14.06 | $38.08 | 1,132,800 | — | — |
| 2022-02-11 | $14.18 | $38.41 | 1,008,600 | — | — |
| 2022-02-10 | $13.99 | $37.89 | 900,000 | — | — |
| 2022-02-09 | $13.94 | $37.76 | 607,400 | — | — |
| 2022-02-08 | $14.23 | $38.54 | 656,400 | — | — |
| 2022-02-07 | $13.96 | $37.81 | 645,700 | — | — |
| 2022-02-04 | $13.93 | $37.73 | 678,700 | — | — |
| 2022-02-03 | $13.84 | $37.49 | 710,500 | — | — |
| 2022-02-02 | $13.80 | $37.38 | 996,700 | — | — |
| 2022-02-01 | $14.09 | $37.62 | 1,172,500 | — | — |
| 2022-01-31 | $14.11 | $37.68 | 2,573,700 | — | — |
| 2022-01-28 | $14.02 | $37.44 | 935,100 | — | — |
| 2022-01-27 | $14.02 | $37.44 | 1,015,100 | — | — |
| 2022-01-26 | $14.32 | $38.24 | 1,057,500 | — | — |
| 2022-01-25 | $14.59 | $38.96 | 1,111,100 | — | — |
| 2022-01-24 | $14.41 | $38.48 | 1,250,700 | — | — |
| 2022-01-21 | $14.28 | $38.13 | 866,700 | — | — |
| 2022-01-20 | $14.38 | $38.40 | 574,600 | — | — |
| 2022-01-19 | $14.65 | $39.12 | 512,100 | — | — |
| 2022-01-18 | $14.94 | $39.89 | 589,800 | — | — |
| 2022-01-14 | $15.01 | $40.08 | 837,900 | — | — |
| 2022-01-13 | $14.84 | $39.62 | 782,900 | — | — |
| 2022-01-12 | $14.81 | $39.54 | 560,400 | — | — |
| 2022-01-11 | $14.75 | $39.38 | 713,400 | — | — |
| 2022-01-10 | $14.72 | $39.30 | 1,246,100 | — | — |
| 2022-01-07 | $14.72 | $39.30 | 909,500 | — | — |
| 2022-01-06 | $14.68 | $39.20 | 949,000 | — | — |
| 2022-01-05 | $14.35 | $38.32 | 670,700 | — | — |
| 2022-01-04 | $14.40 | $38.45 | 716,400 | — | — |
| 2022-01-03 | $14.25 | $38.05 | 633,600 | — | — |