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
- 1975-10-31 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 | $17.49 | $19.79 | 891,300 | — | — |
| 2022-12-29 | $17.45 | $19.74 | 728,200 | — | — |
| 2022-12-28 | $16.58 | $18.76 | 866,800 | — | — |
| 2022-12-27 | $17.41 | $19.69 | 892,100 | — | — |
| 2022-12-23 | $16.81 | $19.02 | 945,300 | — | — |
| 2022-12-22 | $15.95 | $18.04 | 854,200 | — | — |
| 2022-12-21 | $16.22 | $18.35 | 1,036,600 | — | — |
| 2022-12-20 | $15.30 | $17.31 | 943,200 | — | — |
| 2022-12-19 | $14.64 | $16.56 | 985,700 | — | — |
| 2022-12-16 | $14.48 | $16.38 | 5,053,900 | — | — |
| 2022-12-15 | $14.83 | $16.78 | 871,100 | — | — |
| 2022-12-14 | $14.86 | $16.81 | 929,200 | — | — |
| 2022-12-13 | $14.83 | $16.78 | 1,207,900 | — | — |
| 2022-12-12 | $13.80 | $15.61 | 1,163,400 | — | — |
| 2022-12-09 | $13.43 | $15.19 | 1,301,500 | — | — |
| 2022-12-08 | $14.24 | $16.11 | 852,500 | — | — |
| 2022-12-07 | $14.40 | $16.29 | 1,265,000 | — | — |
| 2022-12-06 | $14.71 | $16.64 | 828,600 | — | — |
| 2022-12-05 | $14.95 | $16.91 | 1,391,900 | — | — |
| 2022-12-02 | $15.45 | $17.48 | 529,300 | — | — |
| 2022-12-01 | $15.28 | $17.29 | 838,100 | — | — |
| 2022-11-30 | $15.19 | $17.18 | 1,251,100 | — | — |
| 2022-11-29 | $14.70 | $16.63 | 646,700 | — | — |
| 2022-11-28 | $14.40 | $16.29 | 1,589,100 | — | — |
| 2022-11-25 | $14.85 | $16.80 | 740,800 | — | — |
| 2022-11-23 | $14.73 | $16.66 | 949,100 | — | — |
| 2022-11-22 | $14.86 | $16.81 | 642,400 | — | — |
| 2022-11-21 | $14.61 | $16.53 | 1,972,300 | — | — |
| 2022-11-18 | $15.06 | $17.04 | 1,429,100 | — | — |
| 2022-11-17 | $15.28 | $17.29 | 1,308,500 | — | — |
| 2022-11-16 | $14.82 | $16.77 | 782,500 | — | — |
| 2022-11-15 | $14.77 | $16.71 | 738,600 | — | — |
| 2022-11-14 | $14.31 | $16.19 | 1,082,600 | — | — |
| 2022-11-11 | $14.83 | $16.78 | 803,600 | — | — |
| 2022-11-10 | $14.14 | $16.00 | 990,900 | — | — |
| 2022-11-09 | $13.83 | $15.65 | 1,044,000 | — | — |
| 2022-11-08 | $14.66 | $16.58 | 1,027,900 | — | — |
| 2022-11-07 | $14.22 | $16.09 | 973,000 | — | — |
| 2022-11-04 | $13.70 | $15.50 | 860,300 | — | — |
| 2022-11-03 | $13.41 | $15.17 | 899,100 | — | — |
| 2022-11-02 | $13.00 | $14.71 | 1,630,500 | — | — |
| 2022-11-01 | $13.60 | $15.38 | 1,657,600 | — | — |
| 2022-10-31 | $13.99 | $15.83 | 2,071,400 | — | — |
| 2022-10-28 | $13.30 | $15.05 | 1,522,600 | — | — |
| 2022-10-27 | $13.08 | $14.80 | 3,672,700 | — | — |
| 2022-10-26 | $11.23 | $12.70 | 1,566,700 | — | — |
| 2022-10-25 | $10.68 | $12.08 | 1,458,800 | — | — |
| 2022-10-24 | $10.47 | $11.84 | 1,111,200 | — | — |
| 2022-10-21 | $10.15 | $11.48 | 1,286,700 | — | — |
| 2022-10-20 | $9.62 | $10.88 | 1,068,000 | — | — |
| 2022-10-19 | $9.64 | $10.91 | 1,946,700 | — | — |
| 2022-10-18 | $9.03 | $10.22 | 953,600 | — | — |
| 2022-10-17 | $9.00 | $10.18 | 1,089,500 | — | — |
| 2022-10-14 | $8.80 | $9.95 | 1,723,000 | — | — |
| 2022-10-13 | $9.00 | $10.18 | 2,576,900 | — | — |
| 2022-10-12 | $8.57 | $9.69 | 1,116,600 | — | — |
| 2022-10-11 | $8.73 | $9.88 | 833,000 | — | — |
| 2022-10-10 | $8.90 | $10.07 | 838,000 | — | — |
| 2022-10-07 | $9.33 | $10.55 | 1,131,900 | — | — |
| 2022-10-06 | $9.58 | $10.84 | 1,039,200 | — | — |
| 2022-10-05 | $9.59 | $10.85 | 1,124,600 | — | — |
| 2022-10-04 | $9.44 | $10.68 | 1,387,500 | — | — |
| 2022-10-03 | $8.99 | $10.17 | 2,500,000 | — | — |
| 2022-09-30 | $7.96 | $9.00 | 1,224,200 | — | — |
| 2022-09-29 | $8.10 | $9.16 | 1,717,100 | — | — |
| 2022-09-28 | $7.88 | $8.91 | 1,206,800 | — | — |
| 2022-09-27 | $7.71 | $8.72 | 973,500 | — | — |
| 2022-09-26 | $7.30 | $8.26 | 1,010,000 | — | — |
| 2022-09-23 | $7.63 | $8.63 | 1,397,300 | — | — |
| 2022-09-22 | $8.31 | $9.40 | 886,800 | — | — |
| 2022-09-21 | $8.39 | $9.49 | 823,100 | — | — |
| 2022-09-20 | $8.65 | $9.79 | 1,371,800 | — | — |
| 2022-09-19 | $9.19 | $10.40 | 806,300 | — | — |
| 2022-09-16 | $9.34 | $10.57 | 3,539,900 | — | — |
| 2022-09-15 | $9.52 | $10.77 | 1,154,800 | — | — |
| 2022-09-14 | $9.77 | $11.05 | 1,012,900 | — | — |
| 2022-09-13 | $9.20 | $10.41 | 1,099,800 | — | — |
| 2022-09-12 | $9.83 | $11.12 | 981,600 | — | — |
| 2022-09-09 | $9.86 | $11.15 | 1,314,100 | — | — |
| 2022-09-08 | $8.86 | $10.02 | 1,067,700 | — | — |
| 2022-09-07 | $8.98 | $10.16 | 993,100 | — | — |
| 2022-09-06 | $9.17 | $10.37 | 876,100 | — | — |
| 2022-09-02 | $9.38 | $10.61 | 722,300 | — | — |
| 2022-09-01 | $8.83 | $9.99 | 1,141,700 | — | — |
| 2022-08-31 | $8.85 | $10.01 | 1,135,300 | — | — |
| 2022-08-30 | $8.95 | $10.12 | 731,000 | — | — |
| 2022-08-29 | $9.45 | $10.69 | 461,000 | — | — |
| 2022-08-26 | $9.32 | $10.54 | 672,200 | — | — |
| 2022-08-25 | $9.86 | $11.15 | 432,400 | — | — |
| 2022-08-24 | $9.71 | $10.98 | 974,600 | — | — |
| 2022-08-23 | $9.40 | $10.63 | 759,200 | — | — |
| 2022-08-22 | $8.96 | $10.14 | 481,100 | — | — |
| 2022-08-19 | $9.16 | $10.36 | 433,600 | — | — |
| 2022-08-18 | $9.35 | $10.58 | 439,500 | — | — |
| 2022-08-17 | $8.97 | $10.15 | 507,900 | — | — |
| 2022-08-16 | $8.98 | $10.16 | 711,600 | — | — |
| 2022-08-15 | $9.21 | $10.42 | 670,000 | — | — |
| 2022-08-12 | $9.64 | $10.91 | 546,300 | — | — |
| 2022-08-11 | $9.33 | $10.55 | 836,800 | — | — |
| 2022-08-10 | $9.17 | $10.37 | 784,400 | — | — |
| 2022-08-09 | $9.14 | $10.34 | 772,800 | — | — |
| 2022-08-08 | $9.05 | $10.24 | 1,056,700 | — | — |
| 2022-08-05 | $8.74 | $9.89 | 908,700 | — | — |
| 2022-08-04 | $8.65 | $9.79 | 1,243,200 | — | — |
| 2022-08-03 | $9.17 | $10.37 | 1,386,500 | — | — |
| 2022-08-02 | $9.81 | $11.10 | 1,175,300 | — | — |
| 2022-08-01 | $10.25 | $11.60 | 993,300 | — | — |
| 2022-07-29 | $10.62 | $12.01 | 1,295,600 | — | — |
| 2022-07-28 | $10.03 | $11.35 | 2,353,600 | — | — |
| 2022-07-27 | $11.27 | $12.75 | 1,449,100 | — | — |
| 2022-07-26 | $10.48 | $11.86 | 707,000 | — | — |
| 2022-07-25 | $10.58 | $11.97 | 1,129,100 | — | — |
| 2022-07-22 | $9.81 | $11.10 | 1,082,600 | — | — |
| 2022-07-21 | $9.79 | $11.07 | 1,095,500 | — | — |
| 2022-07-20 | $10.24 | $11.58 | 777,300 | — | — |
| 2022-07-19 | $10.22 | $11.56 | 836,200 | — | — |
| 2022-07-18 | $9.84 | $11.13 | 960,200 | — | — |
| 2022-07-15 | $9.57 | $10.83 | 1,265,600 | — | — |
| 2022-07-14 | $9.51 | $10.76 | 1,019,300 | — | — |
| 2022-07-13 | $10.00 | $11.31 | 800,400 | — | — |
| 2022-07-12 | $9.85 | $11.14 | 1,083,000 | — | — |
| 2022-07-11 | $10.50 | $11.88 | 789,100 | — | — |
| 2022-07-08 | $10.74 | $12.15 | 1,033,400 | — | — |
| 2022-07-07 | $10.67 | $12.07 | 986,700 | — | — |
| 2022-07-06 | $10.16 | $11.49 | 1,353,200 | — | — |
| 2022-07-05 | $10.21 | $11.55 | 1,664,200 | — | — |
| 2022-07-01 | $10.77 | $12.18 | 1,397,700 | — | — |
| 2022-06-30 | $10.68 | $12.08 | 1,222,600 | — | — |
| 2022-06-29 | $10.68 | $12.08 | 1,349,700 | — | — |
| 2022-06-28 | $10.75 | $12.16 | 1,224,200 | — | — |
| 2022-06-27 | $10.51 | $11.89 | 1,368,200 | — | — |
| 2022-06-24 | $9.90 | $11.20 | 5,360,800 | — | — |
| 2022-06-23 | $8.83 | $9.99 | 2,389,500 | — | — |
| 2022-06-22 | $9.45 | $10.69 | 1,101,900 | — | — |
| 2022-06-21 | $10.19 | $11.53 | 1,800,100 | — | — |
| 2022-06-17 | $9.79 | $11.07 | 3,922,800 | — | — |
| 2022-06-16 | $10.33 | $11.69 | 2,018,800 | — | — |
| 2022-06-15 | $10.91 | $12.34 | 1,517,300 | — | — |
| 2022-06-14 | $10.89 | $12.32 | 1,639,700 | — | — |
| 2022-06-13 | $11.17 | $12.64 | 1,157,000 | — | — |
| 2022-06-10 | $12.01 | $13.59 | 1,474,500 | — | — |
| 2022-06-09 | $12.40 | $14.03 | 705,800 | — | — |
| 2022-06-08 | $12.99 | $14.69 | 1,010,800 | — | — |
| 2022-06-07 | $13.28 | $15.02 | 1,065,800 | — | — |
| 2022-06-06 | $13.33 | $15.08 | 1,210,100 | — | — |
| 2022-06-03 | $12.72 | $14.39 | 778,700 | — | — |
| 2022-06-02 | $12.64 | $14.30 | 1,198,800 | — | — |
| 2022-06-01 | $12.99 | $14.69 | 1,753,900 | — | — |
| 2022-05-31 | $12.72 | $14.39 | 1,300,800 | — | — |
| 2022-05-27 | $12.57 | $14.22 | 782,500 | — | — |
| 2022-05-26 | $12.47 | $14.11 | 1,273,700 | — | — |
| 2022-05-25 | $12.13 | $13.72 | 851,500 | — | — |
| 2022-05-24 | $11.70 | $13.24 | 806,400 | — | — |
| 2022-05-23 | $11.77 | $13.31 | 716,300 | — | — |
| 2022-05-20 | $11.29 | $12.77 | 772,300 | — | — |
| 2022-05-19 | $11.40 | $12.90 | 1,450,900 | — | — |
| 2022-05-18 | $10.90 | $12.33 | 1,181,700 | — | — |
| 2022-05-17 | $11.21 | $12.68 | 933,100 | — | — |
| 2022-05-16 | $10.94 | $12.38 | 1,250,800 | — | — |
| 2022-05-13 | $10.74 | $12.15 | 1,820,000 | — | — |
| 2022-05-12 | $10.35 | $11.71 | 1,429,300 | — | — |
| 2022-05-11 | $10.55 | $11.93 | 1,038,100 | — | — |
| 2022-05-10 | $10.61 | $12.00 | 1,298,600 | — | — |
| 2022-05-09 | $10.80 | $12.22 | 1,174,300 | — | — |
| 2022-05-06 | $11.97 | $13.54 | 748,500 | — | — |
| 2022-05-05 | $12.30 | $13.91 | 1,160,400 | — | — |
| 2022-05-04 | $12.44 | $14.07 | 1,032,900 | — | — |
| 2022-05-03 | $11.36 | $12.85 | 987,800 | — | — |
| 2022-05-02 | $11.18 | $12.65 | 1,168,800 | — | — |
| 2022-04-29 | $11.33 | $12.82 | 1,238,200 | — | — |
| 2022-04-28 | $11.57 | $13.09 | 1,870,400 | — | — |
| 2022-04-27 | $12.63 | $14.29 | 650,300 | — | — |
| 2022-04-26 | $12.61 | $14.26 | 731,200 | — | — |
| 2022-04-25 | $12.81 | $14.49 | 1,019,500 | — | — |
| 2022-04-22 | $13.49 | $15.26 | 754,100 | — | — |
| 2022-04-21 | $14.05 | $15.89 | 902,000 | — | — |
| 2022-04-20 | $15.06 | $17.04 | 606,600 | — | — |
| 2022-04-19 | $15.35 | $17.36 | 601,000 | — | — |
| 2022-04-18 | $15.52 | $17.56 | 953,600 | — | — |
| 2022-04-14 | $15.11 | $17.09 | 781,200 | — | — |
| 2022-04-13 | $15.02 | $16.99 | 644,800 | — | — |
| 2022-04-12 | $14.93 | $16.89 | 526,500 | — | — |
| 2022-04-11 | $14.47 | $16.37 | 722,700 | — | — |
| 2022-04-08 | $15.18 | $17.17 | 541,300 | — | — |
| 2022-04-07 | $14.79 | $16.73 | 609,500 | — | — |
| 2022-04-06 | $14.81 | $16.75 | 851,700 | — | — |
| 2022-04-05 | $14.94 | $16.90 | 793,500 | — | — |
| 2022-04-04 | $15.54 | $17.58 | 743,400 | — | — |
| 2022-04-01 | $15.55 | $17.59 | 1,307,100 | — | — |
| 2022-03-31 | $15.16 | $17.15 | 931,000 | — | — |
| 2022-03-30 | $15.42 | $17.44 | 740,900 | — | — |
| 2022-03-29 | $15.30 | $17.31 | 1,235,500 | — | — |
| 2022-03-28 | $15.35 | $17.36 | 1,005,900 | — | — |
| 2022-03-25 | $16.22 | $18.35 | 952,700 | — | — |
| 2022-03-24 | $15.63 | $17.68 | 572,600 | — | — |
| 2022-03-23 | $15.64 | $17.69 | 702,000 | — | — |
| 2022-03-22 | $15.78 | $17.85 | 627,700 | — | — |
| 2022-03-21 | $16.22 | $18.35 | 1,044,300 | — | — |
| 2022-03-18 | $15.60 | $17.65 | 2,824,800 | — | — |
| 2022-03-17 | $15.75 | $17.82 | 1,179,300 | — | — |
| 2022-03-16 | $14.86 | $16.81 | 1,045,600 | — | — |
| 2022-03-15 | $14.70 | $16.63 | 948,000 | — | — |
| 2022-03-14 | $15.18 | $17.17 | 902,100 | — | — |
| 2022-03-11 | $16.47 | $18.63 | 1,041,100 | — | — |
| 2022-03-10 | $16.92 | $19.14 | 847,200 | — | — |
| 2022-03-09 | $16.06 | $18.17 | 1,137,600 | — | — |
| 2022-03-08 | $17.37 | $19.65 | 2,043,300 | — | — |
| 2022-03-07 | $16.70 | $18.89 | 2,321,400 | — | — |
| 2022-03-04 | $15.17 | $17.16 | 1,066,100 | — | — |
| 2022-03-03 | $15.00 | $16.97 | 1,073,600 | — | — |
| 2022-03-02 | $14.86 | $16.81 | 1,316,700 | — | — |
| 2022-03-01 | $14.03 | $15.87 | 2,223,600 | — | — |
| 2022-02-28 | $14.64 | $16.56 | 1,238,100 | — | — |
| 2022-02-25 | $14.14 | $16.00 | 1,360,700 | — | — |
| 2022-02-24 | $14.77 | $16.71 | 765,000 | — | — |
| 2022-02-23 | $14.63 | $16.55 | 807,600 | — | — |
| 2022-02-22 | $14.66 | $16.58 | 714,900 | — | — |
| 2022-02-18 | $14.53 | $16.44 | 721,800 | — | — |
| 2022-02-17 | $14.91 | $16.87 | 922,300 | — | — |
| 2022-02-16 | $14.84 | $16.79 | 907,600 | — | — |
| 2022-02-15 | $14.36 | $16.24 | 593,700 | — | — |
| 2022-02-14 | $14.28 | $16.15 | 799,500 | — | — |
| 2022-02-11 | $14.60 | $16.52 | 688,800 | — | — |
| 2022-02-10 | $13.93 | $15.76 | 658,600 | — | — |
| 2022-02-09 | $13.92 | $15.75 | 387,500 | — | — |
| 2022-02-08 | $13.69 | $15.49 | 464,500 | — | — |
| 2022-02-07 | $14.09 | $15.94 | 617,700 | — | — |
| 2022-02-04 | $14.12 | $15.97 | 540,100 | — | — |
| 2022-02-03 | $13.82 | $15.63 | 517,800 | — | — |
| 2022-02-02 | $14.06 | $15.91 | 627,900 | — | — |
| 2022-02-01 | $14.30 | $16.18 | 1,108,200 | — | — |
| 2022-01-31 | $13.03 | $14.74 | 523,700 | — | — |
| 2022-01-28 | $13.24 | $14.98 | 776,100 | — | — |
| 2022-01-27 | $13.34 | $15.09 | 715,400 | — | — |
| 2022-01-26 | $13.78 | $15.59 | 939,900 | — | — |
| 2022-01-25 | $13.76 | $15.57 | 666,100 | — | — |
| 2022-01-24 | $12.85 | $14.54 | 876,300 | — | — |
| 2022-01-21 | $12.35 | $13.97 | 771,000 | — | — |
| 2022-01-20 | $12.86 | $14.55 | 642,300 | — | — |
| 2022-01-19 | $13.12 | $14.84 | 642,300 | — | — |
| 2022-01-18 | $13.42 | $15.18 | 632,600 | — | — |
| 2022-01-14 | $13.80 | $15.61 | 615,100 | — | — |
| 2022-01-13 | $13.36 | $15.11 | 599,500 | — | — |
| 2022-01-12 | $13.28 | $15.02 | 586,900 | — | — |
| 2022-01-11 | $13.51 | $15.28 | 651,900 | — | — |
| 2022-01-10 | $12.80 | $14.48 | 426,600 | — | — |
| 2022-01-07 | $12.84 | $14.53 | 552,200 | — | — |
| 2022-01-06 | $12.54 | $14.19 | 666,600 | — | — |
| 2022-01-05 | $11.99 | $13.56 | 594,900 | — | — |
| 2022-01-04 | $12.38 | $14.00 | 843,600 | — | — |
| 2022-01-03 | $12.17 | $13.77 | 569,900 | — | — |