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
- 1993-11-16 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 | $16.04 | $23.39 | 130,200 | — | — |
| 2022-12-29 | $16.31 | $23.78 | 82,000 | — | — |
| 2022-12-28 | $16.17 | $23.58 | 104,900 | — | — |
| 2022-12-27 | $16.43 | $23.96 | 64,500 | — | — |
| 2022-12-23 | $16.60 | $24.20 | 82,400 | — | — |
| 2022-12-22 | $16.38 | $23.88 | 89,000 | — | — |
| 2022-12-21 | $16.58 | $24.18 | 134,500 | — | — |
| 2022-12-20 | $16.08 | $23.45 | 113,100 | — | — |
| 2022-12-19 | $16.14 | $23.53 | 138,000 | — | — |
| 2022-12-16 | $15.99 | $23.32 | 580,600 | — | — |
| 2022-12-15 | $16.22 | $23.65 | 126,800 | — | — |
| 2022-12-14 | $16.72 | $24.38 | 131,300 | — | — |
| 2022-12-13 | $17.18 | $25.05 | 313,300 | — | — |
| 2022-12-12 | $17.10 | $24.93 | 101,600 | — | — |
| 2022-12-09 | $16.81 | $24.51 | 62,400 | — | — |
| 2022-12-08 | $16.81 | $24.51 | 65,100 | — | — |
| 2022-12-07 | $16.78 | $24.47 | 95,500 | — | — |
| 2022-12-06 | $17.13 | $24.98 | 69,200 | — | — |
| 2022-12-05 | $17.16 | $25.02 | 296,800 | — | — |
| 2022-12-02 | $17.64 | $25.72 | 83,800 | — | — |
| 2022-12-01 | $17.46 | $25.46 | 181,600 | — | — |
| 2022-11-30 | $17.46 | $25.46 | 155,800 | — | — |
| 2022-11-29 | $17.18 | $25.05 | 53,900 | — | — |
| 2022-11-28 | $17.23 | $25.12 | 112,100 | — | — |
| 2022-11-25 | $17.46 | $25.46 | 52,800 | — | — |
| 2022-11-23 | $17.26 | $25.17 | 72,700 | — | — |
| 2022-11-22 | $17.52 | $25.55 | 64,000 | — | — |
| 2022-11-21 | $17.48 | $25.49 | 162,900 | — | — |
| 2022-11-18 | $17.52 | $25.55 | 142,700 | — | — |
| 2022-11-17 | $17.45 | $25.44 | 139,200 | — | — |
| 2022-11-16 | $17.44 | $25.43 | 189,100 | — | — |
| 2022-11-15 | $17.37 | $25.33 | 145,400 | — | — |
| 2022-11-14 | $17.07 | $24.89 | 360,700 | — | — |
| 2022-11-11 | $16.84 | $24.55 | 166,300 | — | — |
| 2022-11-10 | $17.13 | $24.98 | 294,300 | — | — |
| 2022-11-09 | $16.54 | $24.12 | 121,200 | — | — |
| 2022-11-08 | $16.80 | $24.50 | 121,500 | — | — |
| 2022-11-07 | $17.01 | $24.80 | 128,000 | — | — |
| 2022-11-04 | $17.03 | $24.83 | 232,500 | — | — |
| 2022-11-03 | $16.42 | $23.94 | 187,600 | — | — |
| 2022-11-02 | $16.38 | $23.88 | 528,400 | — | — |
| 2022-11-01 | $16.43 | $23.96 | 281,800 | — | — |
| 2022-10-31 | $16.00 | $23.33 | 371,600 | — | — |
| 2022-10-28 | $15.76 | $22.98 | 272,400 | — | — |
| 2022-10-27 | $15.16 | $22.10 | 235,000 | — | — |
| 2022-10-26 | $14.50 | $21.07 | 227,600 | — | — |
| 2022-10-25 | $14.84 | $21.56 | 199,700 | — | — |
| 2022-10-24 | $14.65 | $21.29 | 107,900 | — | — |
| 2022-10-21 | $14.45 | $21.00 | 137,500 | — | — |
| 2022-10-20 | $14.02 | $20.37 | 108,300 | — | — |
| 2022-10-19 | $14.38 | $20.90 | 106,000 | — | — |
| 2022-10-18 | $14.28 | $20.75 | 146,400 | — | — |
| 2022-10-17 | $14.42 | $20.95 | 149,300 | — | — |
| 2022-10-14 | $14.06 | $20.43 | 134,700 | — | — |
| 2022-10-13 | $14.09 | $20.47 | 161,300 | — | — |
| 2022-10-12 | $13.41 | $19.49 | 72,000 | — | — |
| 2022-10-11 | $13.50 | $19.62 | 95,100 | — | — |
| 2022-10-10 | $13.45 | $19.54 | 90,700 | — | — |
| 2022-10-07 | $13.26 | $19.27 | 104,400 | — | — |
| 2022-10-06 | $13.57 | $19.72 | 103,600 | — | — |
| 2022-10-05 | $13.47 | $19.57 | 91,200 | — | — |
| 2022-10-04 | $13.59 | $19.75 | 180,100 | — | — |
| 2022-10-03 | $13.20 | $19.18 | 191,600 | — | — |
| 2022-09-30 | $13.05 | $18.96 | 133,000 | — | — |
| 2022-09-29 | $13.24 | $19.24 | 112,800 | — | — |
| 2022-09-28 | $13.35 | $19.40 | 143,300 | — | — |
| 2022-09-27 | $13.24 | $19.24 | 146,200 | — | — |
| 2022-09-26 | $13.48 | $19.59 | 110,000 | — | — |
| 2022-09-23 | $13.54 | $19.67 | 94,000 | — | — |
| 2022-09-22 | $13.73 | $19.95 | 94,800 | — | — |
| 2022-09-21 | $13.91 | $20.21 | 116,600 | — | — |
| 2022-09-20 | $14.12 | $20.52 | 73,100 | — | — |
| 2022-09-19 | $14.00 | $20.34 | 97,300 | — | — |
| 2022-09-16 | $13.69 | $19.89 | 342,000 | — | — |
| 2022-09-15 | $13.53 | $19.66 | 73,400 | — | — |
| 2022-09-14 | $13.37 | $19.43 | 199,000 | — | — |
| 2022-09-13 | $13.38 | $19.44 | 131,800 | — | — |
| 2022-09-12 | $13.91 | $20.21 | 201,300 | — | — |
| 2022-09-09 | $13.72 | $19.94 | 88,700 | — | — |
| 2022-09-08 | $13.53 | $19.66 | 97,300 | — | — |
| 2022-09-07 | $13.36 | $19.41 | 100,500 | — | — |
| 2022-09-06 | $13.22 | $19.21 | 118,500 | — | — |
| 2022-09-02 | $13.50 | $19.62 | 81,000 | — | — |
| 2022-09-01 | $13.60 | $19.76 | 120,400 | — | — |
| 2022-08-31 | $13.72 | $19.94 | 136,100 | — | — |
| 2022-08-30 | $13.79 | $20.04 | 94,000 | — | — |
| 2022-08-29 | $13.83 | $20.10 | 93,200 | — | — |
| 2022-08-26 | $14.07 | $20.44 | 80,700 | — | — |
| 2022-08-25 | $14.36 | $20.87 | 71,500 | — | — |
| 2022-08-24 | $14.20 | $20.63 | 86,000 | — | — |
| 2022-08-23 | $14.23 | $20.68 | 75,500 | — | — |
| 2022-08-22 | $14.50 | $21.07 | 144,300 | — | — |
| 2022-08-19 | $14.69 | $21.35 | 191,300 | — | — |
| 2022-08-18 | $14.67 | $21.32 | 98,000 | — | — |
| 2022-08-17 | $14.58 | $21.19 | 113,300 | — | — |
| 2022-08-16 | $14.71 | $21.37 | 178,100 | — | — |
| 2022-08-15 | $14.75 | $21.43 | 182,200 | — | — |
| 2022-08-12 | $14.73 | $21.40 | 233,500 | — | — |
| 2022-08-11 | $14.43 | $20.97 | 119,100 | — | — |
| 2022-08-10 | $14.28 | $20.75 | 209,200 | — | — |
| 2022-08-09 | $13.99 | $20.33 | 194,100 | — | — |
| 2022-08-08 | $13.95 | $20.27 | 167,600 | — | — |
| 2022-08-05 | $14.03 | $20.39 | 318,800 | — | — |
| 2022-08-04 | $14.01 | $20.36 | 238,400 | — | — |
| 2022-08-03 | $14.26 | $20.72 | 134,000 | — | — |
| 2022-08-02 | $14.06 | $20.43 | 132,300 | — | — |
| 2022-08-01 | $14.26 | $20.72 | 236,800 | — | — |
| 2022-07-29 | $14.05 | $20.42 | 262,300 | — | — |
| 2022-07-28 | $14.20 | $20.63 | 384,000 | — | — |
| 2022-07-27 | $14.86 | $21.52 | 223,800 | — | — |
| 2022-07-26 | $14.50 | $21.00 | 197,600 | — | — |
| 2022-07-25 | $14.67 | $21.24 | 210,500 | — | — |
| 2022-07-22 | $14.48 | $20.97 | 187,300 | — | — |
| 2022-07-21 | $14.74 | $21.35 | 132,900 | — | — |
| 2022-07-20 | $14.55 | $21.07 | 116,200 | — | — |
| 2022-07-19 | $14.55 | $21.07 | 237,500 | — | — |
| 2022-07-18 | $14.26 | $20.65 | 180,500 | — | — |
| 2022-07-15 | $14.14 | $20.48 | 167,200 | — | — |
| 2022-07-14 | $13.58 | $19.67 | 188,100 | — | — |
| 2022-07-13 | $14.05 | $20.35 | 143,600 | — | — |
| 2022-07-12 | $14.40 | $20.85 | 164,700 | — | — |
| 2022-07-11 | $14.37 | $20.81 | 120,400 | — | — |
| 2022-07-08 | $14.32 | $20.74 | 120,300 | — | — |
| 2022-07-07 | $14.20 | $20.56 | 139,700 | — | — |
| 2022-07-06 | $14.07 | $20.38 | 209,100 | — | — |
| 2022-07-05 | $13.85 | $20.06 | 231,500 | — | — |
| 2022-07-01 | $13.90 | $20.13 | 214,100 | — | — |
| 2022-06-30 | $13.38 | $19.38 | 307,800 | — | — |
| 2022-06-29 | $13.60 | $19.70 | 276,800 | — | — |
| 2022-06-28 | $13.74 | $19.90 | 156,500 | — | — |
| 2022-06-27 | $13.78 | $19.96 | 336,200 | — | — |
| 2022-06-24 | $13.46 | $19.49 | 2,109,600 | — | — |
| 2022-06-23 | $13.51 | $19.56 | 223,500 | — | — |
| 2022-06-22 | $14.24 | $20.62 | 276,700 | — | — |
| 2022-06-21 | $14.09 | $20.40 | 336,600 | — | — |
| 2022-06-17 | $13.82 | $20.01 | 742,900 | — | — |
| 2022-06-16 | $13.66 | $19.78 | 427,800 | — | — |
| 2022-06-15 | $14.48 | $20.97 | 376,900 | — | — |
| 2022-06-14 | $14.10 | $20.42 | 279,700 | — | — |
| 2022-06-13 | $14.09 | $20.40 | 504,300 | — | — |
| 2022-06-10 | $14.44 | $20.91 | 288,800 | — | — |
| 2022-06-09 | $14.90 | $21.58 | 264,900 | — | — |
| 2022-06-08 | $15.18 | $21.98 | 103,900 | — | — |
| 2022-06-07 | $15.38 | $22.27 | 218,700 | — | — |
| 2022-06-06 | $15.60 | $22.59 | 167,100 | — | — |
| 2022-06-03 | $15.44 | $22.36 | 155,700 | — | — |
| 2022-06-02 | $15.50 | $22.45 | 182,500 | — | — |
| 2022-06-01 | $15.31 | $22.17 | 182,100 | — | — |
| 2022-05-31 | $15.27 | $22.11 | 732,300 | — | — |
| 2022-05-27 | $14.99 | $21.71 | 185,600 | — | — |
| 2022-05-26 | $15.07 | $21.82 | 206,300 | — | — |
| 2022-05-25 | $14.86 | $21.52 | 246,100 | — | — |
| 2022-05-24 | $14.63 | $21.19 | 275,300 | — | — |
| 2022-05-23 | $14.52 | $21.03 | 228,600 | — | — |
| 2022-05-20 | $13.94 | $20.19 | 153,600 | — | — |
| 2022-05-19 | $13.84 | $20.04 | 141,800 | — | — |
| 2022-05-18 | $14.01 | $20.29 | 115,900 | — | — |
| 2022-05-17 | $14.33 | $20.75 | 132,300 | — | — |
| 2022-05-16 | $13.86 | $20.07 | 136,900 | — | — |
| 2022-05-13 | $13.83 | $20.03 | 193,300 | — | — |
| 2022-05-12 | $13.84 | $20.04 | 137,500 | — | — |
| 2022-05-11 | $13.92 | $20.16 | 118,400 | — | — |
| 2022-05-10 | $13.96 | $20.22 | 253,000 | — | — |
| 2022-05-09 | $13.93 | $20.17 | 128,900 | — | — |
| 2022-05-06 | $14.16 | $20.51 | 155,300 | — | — |
| 2022-05-05 | $14.26 | $20.65 | 168,700 | — | — |
| 2022-05-04 | $14.55 | $21.07 | 102,600 | — | — |
| 2022-05-03 | $14.38 | $20.82 | 139,400 | — | — |
| 2022-05-02 | $14.26 | $20.65 | 221,800 | — | — |
| 2022-04-29 | $13.77 | $19.94 | 205,700 | — | — |
| 2022-04-28 | $14.02 | $20.30 | 195,200 | — | — |
| 2022-04-27 | $13.51 | $19.49 | 179,500 | — | — |
| 2022-04-26 | $13.72 | $19.80 | 238,900 | — | — |
| 2022-04-25 | $14.01 | $20.21 | 160,000 | — | — |
| 2022-04-22 | $14.14 | $20.40 | 103,300 | — | — |
| 2022-04-21 | $14.60 | $21.07 | 120,300 | — | — |
| 2022-04-20 | $14.88 | $21.47 | 130,500 | — | — |
| 2022-04-19 | $14.61 | $21.08 | 318,200 | — | — |
| 2022-04-18 | $14.17 | $20.44 | 101,300 | — | — |
| 2022-04-14 | $14.08 | $20.31 | 200,300 | — | — |
| 2022-04-13 | $14.42 | $20.81 | 196,200 | — | — |
| 2022-04-12 | $14.25 | $20.56 | 129,900 | — | — |
| 2022-04-11 | $14.24 | $20.55 | 158,000 | — | — |
| 2022-04-08 | $14.09 | $20.33 | 144,300 | — | — |
| 2022-04-07 | $13.96 | $20.14 | 131,900 | — | — |
| 2022-04-06 | $13.86 | $20.00 | 149,000 | — | — |
| 2022-04-05 | $14.11 | $20.36 | 177,300 | — | — |
| 2022-04-04 | $14.30 | $20.63 | 184,800 | — | — |
| 2022-04-01 | $14.64 | $21.12 | 286,400 | — | — |
| 2022-03-31 | $14.51 | $20.94 | 186,600 | — | — |
| 2022-03-30 | $14.63 | $21.11 | 192,100 | — | — |
| 2022-03-29 | $15.11 | $21.80 | 137,300 | — | — |
| 2022-03-28 | $14.96 | $21.58 | 314,100 | — | — |
| 2022-03-25 | $15.16 | $21.87 | 285,400 | — | — |
| 2022-03-24 | $14.57 | $21.02 | 119,100 | — | — |
| 2022-03-23 | $14.51 | $20.94 | 153,900 | — | — |
| 2022-03-22 | $15.04 | $21.70 | 539,600 | — | — |
| 2022-03-21 | $14.72 | $21.24 | 425,200 | — | — |
| 2022-03-18 | $13.63 | $19.67 | 998,600 | — | — |
| 2022-03-17 | $14.32 | $20.66 | 271,800 | — | — |
| 2022-03-16 | $14.36 | $20.72 | 306,500 | — | — |
| 2022-03-15 | $14.20 | $20.49 | 105,000 | — | — |
| 2022-03-14 | $14.19 | $20.47 | 97,200 | — | — |
| 2022-03-11 | $14.21 | $20.50 | 154,700 | — | — |
| 2022-03-10 | $14.21 | $20.50 | 101,400 | — | — |
| 2022-03-09 | $14.08 | $20.31 | 132,000 | — | — |
| 2022-03-08 | $13.76 | $19.85 | 237,300 | — | — |
| 2022-03-07 | $13.95 | $20.13 | 207,700 | — | — |
| 2022-03-04 | $14.18 | $20.46 | 175,700 | — | — |
| 2022-03-03 | $14.38 | $20.75 | 95,700 | — | — |
| 2022-03-02 | $14.24 | $20.55 | 210,300 | — | — |
| 2022-03-01 | $13.85 | $19.98 | 214,300 | — | — |
| 2022-02-28 | $14.23 | $20.53 | 221,100 | — | — |
| 2022-02-25 | $14.26 | $20.57 | 268,600 | — | — |
| 2022-02-24 | $14.02 | $20.23 | 238,000 | — | — |
| 2022-02-23 | $14.23 | $20.53 | 190,200 | — | — |
| 2022-02-22 | $14.05 | $20.27 | 239,100 | — | — |
| 2022-02-18 | $14.58 | $21.04 | 126,300 | — | — |
| 2022-02-17 | $14.34 | $20.69 | 95,400 | — | — |
| 2022-02-16 | $14.56 | $21.01 | 122,100 | — | — |
| 2022-02-15 | $14.53 | $20.96 | 157,900 | — | — |
| 2022-02-14 | $14.25 | $20.56 | 282,200 | — | — |
| 2022-02-11 | $14.34 | $20.69 | 141,800 | — | — |
| 2022-02-10 | $14.13 | $20.39 | 200,600 | — | — |
| 2022-02-09 | $14.03 | $20.24 | 186,400 | — | — |
| 2022-02-08 | $14.36 | $20.72 | 172,600 | — | — |
| 2022-02-07 | $14.08 | $20.31 | 130,900 | — | — |
| 2022-02-04 | $14.00 | $20.20 | 127,200 | — | — |
| 2022-02-03 | $13.86 | $20.00 | 190,800 | — | — |
| 2022-02-02 | $13.71 | $19.78 | 347,200 | — | — |
| 2022-02-01 | $13.59 | $19.61 | 282,800 | — | — |
| 2022-01-31 | $13.43 | $19.38 | 288,000 | — | — |
| 2022-01-28 | $13.25 | $19.12 | 189,600 | — | — |
| 2022-01-27 | $13.33 | $19.23 | 166,300 | — | — |
| 2022-01-26 | $13.56 | $19.49 | 157,700 | — | — |
| 2022-01-25 | $13.51 | $19.42 | 106,300 | — | — |
| 2022-01-24 | $13.50 | $19.41 | 190,700 | — | — |
| 2022-01-21 | $13.42 | $19.29 | 160,200 | — | — |
| 2022-01-20 | $13.43 | $19.31 | 72,600 | — | — |
| 2022-01-19 | $13.63 | $19.59 | 133,200 | — | — |
| 2022-01-18 | $13.98 | $20.10 | 274,000 | — | — |
| 2022-01-14 | $14.14 | $20.33 | 209,300 | — | — |
| 2022-01-13 | $13.76 | $19.78 | 87,300 | — | — |
| 2022-01-12 | $13.57 | $19.51 | 268,900 | — | — |
| 2022-01-11 | $13.69 | $19.68 | 145,000 | — | — |
| 2022-01-10 | $13.33 | $19.16 | 125,800 | — | — |
| 2022-01-07 | $13.60 | $19.55 | 122,700 | — | — |
| 2022-01-06 | $13.38 | $19.23 | 252,400 | — | — |
| 2022-01-05 | $12.82 | $18.43 | 375,700 | — | — |
| 2022-01-04 | $12.79 | $18.39 | 197,600 | — | — |
| 2022-01-03 | $12.70 | $18.26 | 146,200 | — | — |