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
- 1991-12-11 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 | $16.57 | $16.91 | 697,300 | — | — |
| 2022-12-29 | $16.72 | $17.06 | 563,600 | — | — |
| 2022-12-28 | $16.51 | $16.85 | 740,500 | — | — |
| 2022-12-27 | $16.94 | $17.28 | 800,200 | — | — |
| 2022-12-23 | $16.87 | $17.21 | 606,100 | — | — |
| 2022-12-22 | $16.41 | $16.74 | 1,072,400 | — | — |
| 2022-12-21 | $16.77 | $17.11 | 657,400 | — | — |
| 2022-12-20 | $16.75 | $17.09 | 1,082,600 | — | — |
| 2022-12-19 | $16.33 | $16.66 | 697,700 | — | — |
| 2022-12-16 | $16.08 | $16.41 | 3,600,400 | — | — |
| 2022-12-15 | $16.20 | $16.53 | 822,600 | — | — |
| 2022-12-14 | $16.55 | $16.89 | 1,032,800 | — | — |
| 2022-12-13 | $16.28 | $16.61 | 1,202,200 | — | — |
| 2022-12-12 | $16.49 | $16.83 | 1,259,300 | — | — |
| 2022-12-09 | $16.09 | $16.42 | 582,300 | — | — |
| 2022-12-08 | $16.33 | $16.66 | 930,300 | — | — |
| 2022-12-07 | $16.20 | $16.53 | 858,500 | — | — |
| 2022-12-06 | $16.29 | $16.62 | 1,082,500 | — | — |
| 2022-12-05 | $16.20 | $16.53 | 1,083,900 | — | — |
| 2022-12-02 | $16.83 | $17.17 | 3,062,700 | — | — |
| 2022-12-01 | $16.31 | $16.64 | 1,056,900 | — | — |
| 2022-11-30 | $16.41 | $16.74 | 1,977,500 | — | — |
| 2022-11-29 | $16.30 | $16.63 | 848,000 | — | — |
| 2022-11-28 | $16.21 | $16.54 | 663,900 | — | — |
| 2022-11-25 | $16.66 | $17.00 | 354,500 | — | — |
| 2022-11-23 | $16.73 | $17.07 | 749,300 | — | — |
| 2022-11-22 | $16.62 | $16.96 | 1,378,000 | — | — |
| 2022-11-21 | $16.62 | $16.96 | 1,289,700 | — | — |
| 2022-11-18 | $16.20 | $16.53 | 1,901,800 | — | — |
| 2022-11-17 | $16.39 | $16.72 | 1,468,100 | — | — |
| 2022-11-16 | $16.50 | $16.84 | 1,120,500 | — | — |
| 2022-11-15 | $16.89 | $17.23 | 2,109,500 | — | — |
| 2022-11-14 | $16.60 | $16.94 | 2,184,300 | — | — |
| 2022-11-11 | $16.31 | $16.64 | 1,381,700 | — | — |
| 2022-11-10 | $16.73 | $17.07 | 1,149,100 | — | — |
| 2022-11-09 | $16.42 | $16.75 | 1,562,600 | — | — |
| 2022-11-08 | $16.65 | $16.99 | 2,324,400 | — | — |
| 2022-11-07 | $16.35 | $16.68 | 915,400 | — | — |
| 2022-11-04 | $16.40 | $16.73 | 1,389,500 | — | — |
| 2022-11-03 | $15.53 | $15.85 | 1,211,400 | — | — |
| 2022-11-02 | $14.84 | $15.14 | 3,490,200 | — | — |
| 2022-11-01 | $16.44 | $16.77 | 1,555,800 | — | — |
| 2022-10-31 | $16.31 | $16.64 | 1,404,000 | — | — |
| 2022-10-28 | $16.70 | $17.04 | 1,502,200 | — | — |
| 2022-10-27 | $16.75 | $17.09 | 1,529,000 | — | — |
| 2022-10-26 | $16.74 | $17.08 | 1,344,300 | — | — |
| 2022-10-25 | $16.89 | $17.23 | 1,724,500 | — | — |
| 2022-10-24 | $16.79 | $17.13 | 1,202,000 | — | — |
| 2022-10-21 | $16.56 | $16.90 | 1,300,700 | — | — |
| 2022-10-20 | $15.84 | $16.16 | 833,600 | — | — |
| 2022-10-19 | $15.87 | $16.19 | 1,306,000 | — | — |
| 2022-10-18 | $15.92 | $16.24 | 1,112,100 | — | — |
| 2022-10-17 | $15.52 | $15.84 | 1,209,100 | — | — |
| 2022-10-14 | $14.72 | $15.02 | 1,056,900 | — | — |
| 2022-10-13 | $15.05 | $15.36 | 1,183,100 | — | — |
| 2022-10-12 | $14.72 | $15.02 | 1,076,900 | — | — |
| 2022-10-11 | $14.44 | $14.73 | 1,253,400 | — | — |
| 2022-10-10 | $14.55 | $14.85 | 837,200 | — | — |
| 2022-10-07 | $14.39 | $14.68 | 895,500 | — | — |
| 2022-10-06 | $14.87 | $15.17 | 2,221,800 | — | — |
| 2022-10-05 | $15.01 | $15.31 | 2,223,500 | — | — |
| 2022-10-04 | $14.32 | $14.61 | 1,293,900 | — | — |
| 2022-10-03 | $13.29 | $13.56 | 1,267,600 | — | — |
| 2022-09-30 | $12.95 | $13.21 | 1,830,000 | — | — |
| 2022-09-29 | $12.95 | $13.21 | 1,260,900 | — | — |
| 2022-09-28 | $13.03 | $13.29 | 1,780,400 | — | — |
| 2022-09-27 | $12.44 | $12.69 | 1,367,100 | — | — |
| 2022-09-26 | $12.25 | $12.50 | 1,484,400 | — | — |
| 2022-09-23 | $12.40 | $12.65 | 874,500 | — | — |
| 2022-09-22 | $12.63 | $12.89 | 772,600 | — | — |
| 2022-09-21 | $12.94 | $13.20 | 979,000 | — | — |
| 2022-09-20 | $13.20 | $13.47 | 836,300 | — | — |
| 2022-09-19 | $13.75 | $14.03 | 829,800 | — | — |
| 2022-09-16 | $13.13 | $13.40 | 2,285,800 | — | — |
| 2022-09-15 | $13.87 | $14.15 | 1,565,300 | — | — |
| 2022-09-14 | $13.82 | $14.10 | 1,137,200 | — | — |
| 2022-09-13 | $13.87 | $14.15 | 1,069,900 | — | — |
| 2022-09-12 | $14.41 | $14.70 | 683,700 | — | — |
| 2022-09-09 | $14.37 | $14.66 | 1,066,300 | — | — |
| 2022-09-08 | $13.76 | $14.04 | 663,800 | — | — |
| 2022-09-07 | $13.53 | $13.80 | 1,048,600 | — | — |
| 2022-09-06 | $13.00 | $13.26 | 1,038,400 | — | — |
| 2022-09-02 | $13.08 | $13.35 | 1,013,300 | — | — |
| 2022-09-01 | $12.96 | $13.22 | 1,114,000 | — | — |
| 2022-08-31 | $13.01 | $13.27 | 1,074,800 | — | — |
| 2022-08-30 | $13.48 | $13.75 | 554,900 | — | — |
| 2022-08-29 | $13.47 | $13.74 | 584,300 | — | — |
| 2022-08-26 | $13.58 | $13.86 | 675,900 | — | — |
| 2022-08-25 | $14.34 | $14.63 | 540,300 | — | — |
| 2022-08-24 | $14.14 | $14.43 | 1,058,100 | — | — |
| 2022-08-23 | $14.21 | $14.50 | 818,500 | — | — |
| 2022-08-22 | $13.88 | $14.16 | 588,200 | — | — |
| 2022-08-19 | $14.28 | $14.57 | 631,900 | — | — |
| 2022-08-18 | $14.49 | $14.78 | 573,300 | — | — |
| 2022-08-17 | $14.53 | $14.83 | 759,200 | — | — |
| 2022-08-16 | $14.65 | $14.95 | 872,200 | — | — |
| 2022-08-15 | $14.30 | $14.59 | 1,050,000 | — | — |
| 2022-08-12 | $14.56 | $14.86 | 589,300 | — | — |
| 2022-08-11 | $14.12 | $14.41 | 625,700 | — | — |
| 2022-08-10 | $13.81 | $14.09 | 824,800 | — | — |
| 2022-08-09 | $13.53 | $13.80 | 1,005,100 | — | — |
| 2022-08-08 | $13.70 | $13.98 | 634,300 | — | — |
| 2022-08-05 | $13.38 | $13.65 | 933,700 | — | — |
| 2022-08-04 | $13.23 | $13.50 | 1,314,800 | — | — |
| 2022-08-03 | $13.57 | $13.85 | 1,878,500 | — | — |
| 2022-08-02 | $14.53 | $14.83 | 1,256,900 | — | — |
| 2022-08-01 | $14.82 | $15.12 | 1,447,700 | — | — |
| 2022-07-29 | $14.71 | $15.01 | 1,429,700 | — | — |
| 2022-07-28 | $14.19 | $14.48 | 665,100 | — | — |
| 2022-07-27 | $14.04 | $14.33 | 857,800 | — | — |
| 2022-07-26 | $13.49 | $13.76 | 651,000 | — | — |
| 2022-07-25 | $13.50 | $13.77 | 683,400 | — | — |
| 2022-07-22 | $13.49 | $13.76 | 1,414,900 | — | — |
| 2022-07-21 | $13.30 | $13.57 | 831,200 | — | — |
| 2022-07-20 | $13.25 | $13.52 | 875,800 | — | — |
| 2022-07-19 | $13.39 | $13.66 | 1,426,900 | — | — |
| 2022-07-18 | $12.60 | $12.86 | 1,020,000 | — | — |
| 2022-07-15 | $12.56 | $12.82 | 975,600 | — | — |
| 2022-07-14 | $12.36 | $12.61 | 1,741,600 | — | — |
| 2022-07-13 | $12.05 | $12.29 | 1,549,400 | — | — |
| 2022-07-12 | $12.53 | $12.78 | 2,065,900 | — | — |
| 2022-07-11 | $12.35 | $12.60 | 2,300,000 | — | — |
| 2022-07-08 | $13.49 | $13.76 | 856,000 | — | — |
| 2022-07-07 | $13.91 | $14.19 | 834,100 | — | — |
| 2022-07-06 | $13.53 | $13.80 | 886,300 | — | — |
| 2022-07-05 | $13.74 | $14.02 | 1,324,000 | — | — |
| 2022-07-01 | $14.25 | $14.54 | 1,401,800 | — | — |
| 2022-06-30 | $14.00 | $14.28 | 2,176,600 | — | — |
| 2022-06-29 | $14.38 | $14.67 | 870,000 | — | — |
| 2022-06-28 | $14.68 | $14.98 | 2,276,000 | — | — |
| 2022-06-27 | $14.93 | $15.23 | 933,600 | — | — |
| 2022-06-24 | $14.98 | $15.28 | 2,302,700 | — | — |
| 2022-06-23 | $14.06 | $14.35 | 1,072,000 | — | — |
| 2022-06-22 | $14.52 | $14.82 | 878,400 | — | — |
| 2022-06-21 | $14.75 | $15.05 | 654,400 | — | — |
| 2022-06-17 | $14.53 | $14.83 | 1,297,200 | — | — |
| 2022-06-16 | $14.80 | $15.10 | 969,300 | — | — |
| 2022-06-15 | $16.08 | $16.41 | 980,700 | — | — |
| 2022-06-14 | $15.91 | $16.23 | 1,083,200 | — | — |
| 2022-06-13 | $15.76 | $16.08 | 1,862,000 | — | — |
| 2022-06-10 | $16.98 | $17.33 | 1,620,700 | — | — |
| 2022-06-09 | $17.42 | $17.77 | 1,351,800 | — | — |
| 2022-06-08 | $17.65 | $18.01 | 1,547,200 | — | — |
| 2022-06-07 | $16.97 | $17.31 | 837,200 | — | — |
| 2022-06-06 | $16.68 | $17.02 | 1,239,500 | — | — |
| 2022-06-03 | $17.00 | $17.35 | 1,097,200 | — | — |
| 2022-06-02 | $16.68 | $17.02 | 1,014,600 | — | — |
| 2022-06-01 | $16.90 | $17.24 | 1,554,900 | — | — |
| 2022-05-31 | $16.45 | $16.78 | 1,358,200 | — | — |
| 2022-05-27 | $16.98 | $17.33 | 2,251,900 | — | — |
| 2022-05-26 | $15.66 | $15.98 | 2,287,800 | — | — |
| 2022-05-25 | $14.59 | $14.89 | 817,300 | — | — |
| 2022-05-24 | $14.18 | $14.47 | 771,600 | — | — |
| 2022-05-23 | $14.53 | $14.83 | 1,373,700 | — | — |
| 2022-05-20 | $14.12 | $14.41 | 1,460,700 | — | — |
| 2022-05-19 | $14.50 | $14.79 | 2,220,800 | — | — |
| 2022-05-18 | $13.97 | $14.25 | 1,442,100 | — | — |
| 2022-05-17 | $14.56 | $14.86 | 1,693,100 | — | — |
| 2022-05-16 | $13.85 | $14.13 | 801,700 | — | — |
| 2022-05-13 | $13.26 | $13.53 | 648,600 | — | — |
| 2022-05-12 | $13.06 | $13.33 | 807,600 | — | — |
| 2022-05-11 | $12.96 | $13.22 | 1,063,500 | — | — |
| 2022-05-10 | $12.95 | $13.21 | 846,400 | — | — |
| 2022-05-09 | $13.30 | $13.57 | 840,500 | — | — |
| 2022-05-06 | $13.63 | $13.91 | 881,000 | — | — |
| 2022-05-05 | $14.00 | $14.28 | 1,094,200 | — | — |
| 2022-05-04 | $14.34 | $14.63 | 1,982,900 | — | — |
| 2022-05-03 | $13.91 | $14.19 | 923,100 | — | — |
| 2022-05-02 | $13.53 | $13.80 | 1,376,300 | — | — |
| 2022-04-29 | $13.48 | $13.75 | 994,400 | — | — |
| 2022-04-28 | $13.91 | $14.19 | 1,154,600 | — | — |
| 2022-04-27 | $13.43 | $13.70 | 1,596,100 | — | — |
| 2022-04-26 | $12.65 | $12.91 | 2,234,700 | — | — |
| 2022-04-25 | $13.25 | $13.52 | 945,900 | — | — |
| 2022-04-22 | $13.38 | $13.65 | 825,100 | — | — |
| 2022-04-21 | $13.72 | $14.00 | 891,000 | — | — |
| 2022-04-20 | $13.73 | $14.01 | 828,200 | — | — |
| 2022-04-19 | $13.23 | $13.50 | 826,300 | — | — |
| 2022-04-18 | $12.96 | $13.22 | 1,020,800 | — | — |
| 2022-04-14 | $13.10 | $13.37 | 1,075,200 | — | — |
| 2022-04-13 | $13.31 | $13.58 | 912,000 | — | — |
| 2022-04-12 | $12.90 | $13.16 | 1,157,600 | — | — |
| 2022-04-11 | $12.70 | $12.96 | 1,120,100 | — | — |
| 2022-04-08 | $13.10 | $13.37 | 823,500 | — | — |
| 2022-04-07 | $12.63 | $12.89 | 1,085,300 | — | — |
| 2022-04-06 | $12.77 | $13.03 | 1,396,200 | — | — |
| 2022-04-05 | $12.63 | $12.89 | 959,300 | — | — |
| 2022-04-04 | $13.18 | $13.45 | 727,200 | — | — |
| 2022-04-01 | $13.23 | $13.50 | 921,100 | — | — |
| 2022-03-31 | $13.18 | $13.45 | 858,400 | — | — |
| 2022-03-30 | $13.25 | $13.52 | 944,000 | — | — |
| 2022-03-29 | $13.55 | $13.83 | 1,248,700 | — | — |
| 2022-03-28 | $13.25 | $13.52 | 953,800 | — | — |
| 2022-03-25 | $13.26 | $13.53 | 1,000,900 | — | — |
| 2022-03-24 | $12.69 | $12.95 | 834,400 | — | — |
| 2022-03-23 | $12.13 | $12.38 | 501,100 | — | — |
| 2022-03-22 | $12.80 | $13.06 | 630,500 | — | — |
| 2022-03-21 | $12.72 | $12.98 | 815,700 | — | — |
| 2022-03-18 | $12.69 | $12.95 | 4,875,400 | — | — |
| 2022-03-17 | $12.78 | $13.04 | 662,100 | — | — |
| 2022-03-16 | $13.15 | $13.42 | 2,207,800 | — | — |
| 2022-03-15 | $11.91 | $12.15 | 1,502,400 | — | — |
| 2022-03-14 | $11.84 | $12.08 | 1,490,600 | — | — |
| 2022-03-11 | $11.80 | $12.04 | 532,000 | — | — |
| 2022-03-10 | $12.01 | $12.25 | 661,200 | — | — |
| 2022-03-09 | $12.10 | $12.35 | 996,900 | — | — |
| 2022-03-08 | $11.75 | $11.99 | 793,100 | — | — |
| 2022-03-07 | $11.60 | $11.84 | 937,300 | — | — |
| 2022-03-04 | $12.28 | $12.53 | 1,221,500 | — | — |
| 2022-03-03 | $12.43 | $12.68 | 768,100 | — | — |
| 2022-03-02 | $12.45 | $12.70 | 915,800 | — | — |
| 2022-03-01 | $11.81 | $12.05 | 1,251,400 | — | — |
| 2022-02-28 | $12.78 | $13.04 | 840,900 | — | — |
| 2022-02-25 | $13.13 | $13.40 | 554,700 | — | — |
| 2022-02-24 | $12.42 | $12.67 | 1,024,000 | — | — |
| 2022-02-23 | $12.66 | $12.92 | 999,600 | — | — |
| 2022-02-22 | $12.92 | $13.18 | 1,237,200 | — | — |
| 2022-02-18 | $13.35 | $13.62 | 974,900 | — | — |
| 2022-02-17 | $13.95 | $14.23 | 652,900 | — | — |
| 2022-02-16 | $13.94 | $14.22 | 531,200 | — | — |
| 2022-02-15 | $13.95 | $14.23 | 571,300 | — | — |
| 2022-02-14 | $13.49 | $13.76 | 989,900 | — | — |
| 2022-02-11 | $13.66 | $13.94 | 712,500 | — | — |
| 2022-02-10 | $13.70 | $13.98 | 904,200 | — | — |
| 2022-02-09 | $13.90 | $14.18 | 671,000 | — | — |
| 2022-02-08 | $13.88 | $14.16 | 841,100 | — | — |
| 2022-02-07 | $13.56 | $13.84 | 1,115,000 | — | — |
| 2022-02-04 | $13.81 | $14.09 | 1,482,700 | — | — |
| 2022-02-03 | $13.88 | $14.16 | 1,161,900 | — | — |
| 2022-02-02 | $14.02 | $14.30 | 1,632,800 | — | — |
| 2022-02-01 | $13.61 | $13.89 | 1,201,200 | — | — |
| 2022-01-31 | $13.31 | $13.58 | 1,536,400 | — | — |
| 2022-01-28 | $13.06 | $13.33 | 849,200 | — | — |
| 2022-01-27 | $13.15 | $13.42 | 840,500 | — | — |
| 2022-01-26 | $12.88 | $13.14 | 830,200 | — | — |
| 2022-01-25 | $13.01 | $13.27 | 916,500 | — | — |
| 2022-01-24 | $13.21 | $13.48 | 1,102,600 | — | — |
| 2022-01-21 | $13.26 | $13.53 | 1,046,700 | — | — |
| 2022-01-20 | $13.72 | $14.00 | 1,211,800 | — | — |
| 2022-01-19 | $14.47 | $14.76 | 1,468,500 | — | — |
| 2022-01-18 | $14.11 | $14.40 | 916,600 | — | — |
| 2022-01-14 | $14.28 | $14.57 | 884,900 | — | — |
| 2022-01-13 | $13.91 | $14.19 | 873,400 | — | — |
| 2022-01-12 | $13.23 | $13.50 | 794,300 | — | — |
| 2022-01-11 | $13.04 | $13.30 | 762,600 | — | — |
| 2022-01-10 | $12.96 | $13.22 | 1,180,200 | — | — |
| 2022-01-07 | $13.02 | $13.28 | 507,300 | — | — |
| 2022-01-06 | $12.81 | $13.07 | 994,200 | — | — |
| 2022-01-05 | $12.66 | $12.92 | 1,195,300 | — | — |
| 2022-01-04 | $12.59 | $12.85 | 812,200 | — | — |
| 2022-01-03 | $12.17 | $12.42 | 693,500 | — | — |