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
- 1995-06-12 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 | $16.34 | $19.90 | 2,830,800 | — | — |
| 2022-12-29 | $16.71 | $20.35 | 2,936,100 | — | — |
| 2022-12-28 | $16.72 | $20.37 | 2,657,600 | — | — |
| 2022-12-27 | $17.32 | $21.10 | 2,631,800 | — | — |
| 2022-12-23 | $16.81 | $20.48 | 2,701,300 | — | — |
| 2022-12-22 | $16.71 | $20.35 | 3,371,800 | — | — |
| 2022-12-21 | $16.83 | $20.50 | 3,107,400 | — | — |
| 2022-12-20 | $16.72 | $20.37 | 4,738,900 | — | — |
| 2022-12-19 | $15.70 | $19.12 | 3,254,800 | — | — |
| 2022-12-16 | $15.98 | $19.46 | 3,350,700 | — | — |
| 2022-12-15 | $15.77 | $19.21 | 2,400,100 | — | — |
| 2022-12-14 | $16.60 | $20.22 | 2,905,800 | — | — |
| 2022-12-13 | $16.60 | $20.22 | 6,465,800 | — | — |
| 2022-12-12 | $16.44 | $20.02 | 2,409,500 | — | — |
| 2022-12-09 | $16.43 | $20.01 | 3,848,100 | — | — |
| 2022-12-08 | $16.69 | $20.33 | 2,762,600 | — | — |
| 2022-12-07 | $16.99 | $20.69 | 4,681,900 | — | — |
| 2022-12-06 | $16.39 | $19.96 | 2,836,500 | — | — |
| 2022-12-05 | $16.59 | $20.21 | 4,056,800 | — | — |
| 2022-12-02 | $17.44 | $21.24 | 4,360,800 | — | — |
| 2022-12-01 | $17.50 | $21.32 | 9,293,900 | — | — |
| 2022-11-30 | $16.39 | $19.96 | 6,455,500 | — | — |
| 2022-11-29 | $15.25 | $18.58 | 3,008,600 | — | — |
| 2022-11-28 | $14.95 | $18.21 | 3,764,000 | — | — |
| 2022-11-25 | $15.77 | $19.21 | 1,793,600 | — | — |
| 2022-11-23 | $16.00 | $19.49 | 4,288,800 | — | — |
| 2022-11-22 | $15.65 | $19.06 | 5,731,600 | — | — |
| 2022-11-21 | $14.82 | $18.05 | 2,618,700 | — | — |
| 2022-11-18 | $14.84 | $18.08 | 3,902,200 | — | — |
| 2022-11-17 | $14.43 | $17.45 | 3,751,100 | — | — |
| 2022-11-16 | $14.73 | $17.82 | 3,995,600 | — | — |
| 2022-11-15 | $14.86 | $17.97 | 4,940,900 | — | — |
| 2022-11-14 | $15.31 | $18.52 | 5,433,800 | — | — |
| 2022-11-11 | $15.45 | $18.69 | 11,014,000 | — | — |
| 2022-11-10 | $14.59 | $17.65 | 12,970,500 | — | — |
| 2022-11-09 | $13.64 | $16.50 | 15,284,200 | — | — |
| 2022-11-08 | $15.20 | $18.39 | 13,895,100 | — | — |
| 2022-11-07 | $15.02 | $18.17 | 9,430,300 | — | — |
| 2022-11-04 | $14.95 | $18.08 | 21,696,100 | — | — |
| 2022-11-03 | $15.25 | $18.45 | 3,689,200 | — | — |
| 2022-11-02 | $15.45 | $18.69 | 2,638,400 | — | — |
| 2022-11-01 | $16.33 | $19.75 | 1,386,000 | — | — |
| 2022-10-31 | $15.98 | $19.33 | 1,709,100 | — | — |
| 2022-10-28 | $16.25 | $19.66 | 1,509,300 | — | — |
| 2022-10-27 | $16.33 | $19.75 | 1,598,600 | — | — |
| 2022-10-26 | $16.56 | $20.03 | 2,336,200 | — | — |
| 2022-10-25 | $16.03 | $19.39 | 2,110,100 | — | — |
| 2022-10-24 | $15.82 | $19.14 | 2,133,700 | — | — |
| 2022-10-21 | $16.20 | $19.60 | 2,477,600 | — | — |
| 2022-10-20 | $15.58 | $18.85 | 1,815,000 | — | — |
| 2022-10-19 | $15.32 | $18.53 | 1,781,800 | — | — |
| 2022-10-18 | $15.76 | $19.06 | 1,140,100 | — | — |
| 2022-10-17 | $15.61 | $18.88 | 2,457,900 | — | — |
| 2022-10-14 | $15.36 | $18.58 | 1,950,100 | — | — |
| 2022-10-13 | $16.08 | $19.45 | 2,707,900 | — | — |
| 2022-10-12 | $16.20 | $19.60 | 1,536,300 | — | — |
| 2022-10-11 | $15.84 | $19.16 | 2,502,200 | — | — |
| 2022-10-10 | $16.06 | $19.43 | 1,421,800 | — | — |
| 2022-10-07 | $16.36 | $19.79 | 2,093,700 | — | — |
| 2022-10-06 | $17.25 | $20.87 | 1,933,600 | — | — |
| 2022-10-05 | $17.00 | $20.56 | 2,245,500 | — | — |
| 2022-10-04 | $17.22 | $20.83 | 3,774,800 | — | — |
| 2022-10-03 | $16.89 | $20.43 | 3,671,600 | — | — |
| 2022-09-30 | $15.88 | $19.21 | 2,743,600 | — | — |
| 2022-09-29 | $15.63 | $18.91 | 2,499,000 | — | — |
| 2022-09-28 | $15.57 | $18.83 | 3,117,600 | — | — |
| 2022-09-27 | $14.53 | $17.58 | 2,895,200 | — | — |
| 2022-09-26 | $14.56 | $17.61 | 2,817,800 | — | — |
| 2022-09-23 | $14.84 | $17.95 | 3,165,200 | — | — |
| 2022-09-22 | $15.66 | $18.94 | 2,138,000 | — | — |
| 2022-09-21 | $16.00 | $19.35 | 2,746,200 | — | — |
| 2022-09-20 | $15.97 | $19.32 | 2,337,700 | — | — |
| 2022-09-19 | $16.16 | $19.55 | 2,440,000 | — | — |
| 2022-09-16 | $15.75 | $19.05 | 3,313,600 | — | — |
| 2022-09-15 | $15.68 | $18.97 | 2,956,900 | — | — |
| 2022-09-14 | $16.05 | $19.41 | 1,647,800 | — | — |
| 2022-09-13 | $15.85 | $19.17 | 2,966,200 | — | — |
| 2022-09-12 | $16.57 | $20.04 | 3,252,000 | — | — |
| 2022-09-09 | $15.88 | $19.21 | 2,164,400 | — | — |
| 2022-09-08 | $15.45 | $18.69 | 1,701,300 | — | — |
| 2022-09-07 | $15.30 | $18.51 | 1,913,500 | — | — |
| 2022-09-06 | $14.73 | $17.82 | 2,138,900 | — | — |
| 2022-09-02 | $14.94 | $18.07 | 2,673,300 | — | — |
| 2022-09-01 | $14.50 | $17.54 | 2,638,800 | — | — |
| 2022-08-31 | $14.88 | $18.00 | 2,619,200 | — | — |
| 2022-08-30 | $15.16 | $18.34 | 2,611,800 | — | — |
| 2022-08-29 | $15.65 | $18.93 | 2,411,500 | — | — |
| 2022-08-26 | $15.89 | $19.22 | 3,495,700 | — | — |
| 2022-08-25 | $16.65 | $20.14 | 1,727,400 | — | — |
| 2022-08-24 | $16.54 | $20.01 | 1,762,600 | — | — |
| 2022-08-23 | $16.31 | $19.73 | 2,591,200 | — | — |
| 2022-08-22 | $16.01 | $19.37 | 2,994,600 | — | — |
| 2022-08-19 | $16.13 | $19.51 | 3,521,400 | — | — |
| 2022-08-18 | $16.81 | $20.20 | 2,080,800 | — | — |
| 2022-08-17 | $16.79 | $20.18 | 3,990,900 | — | — |
| 2022-08-16 | $17.62 | $21.17 | 2,118,500 | — | — |
| 2022-08-15 | $17.79 | $21.38 | 2,845,100 | — | — |
| 2022-08-12 | $18.17 | $21.83 | 5,047,700 | — | — |
| 2022-08-11 | $17.83 | $21.43 | 11,654,900 | — | — |
| 2022-08-10 | $21.08 | $25.33 | 2,229,600 | — | — |
| 2022-08-09 | $20.89 | $25.10 | 1,585,200 | — | — |
| 2022-08-08 | $20.83 | $25.03 | 2,119,200 | — | — |
| 2022-08-05 | $20.45 | $24.57 | 2,046,100 | — | — |
| 2022-08-04 | $20.61 | $24.77 | 2,625,200 | — | — |
| 2022-08-03 | $19.59 | $23.54 | 1,772,800 | — | — |
| 2022-08-02 | $20.06 | $24.11 | 1,878,400 | — | — |
| 2022-08-01 | $20.27 | $24.36 | 1,583,700 | — | — |
| 2022-07-29 | $20.33 | $24.43 | 2,471,300 | — | — |
| 2022-07-28 | $20.10 | $24.15 | 3,464,500 | — | — |
| 2022-07-27 | $19.34 | $23.24 | 2,842,600 | — | — |
| 2022-07-26 | $18.72 | $22.50 | 1,874,300 | — | — |
| 2022-07-25 | $18.34 | $22.04 | 2,143,200 | — | — |
| 2022-07-22 | $18.78 | $22.57 | 2,456,700 | — | — |
| 2022-07-21 | $19.01 | $22.84 | 3,762,200 | — | — |
| 2022-07-20 | $18.05 | $21.69 | 2,202,800 | — | — |
| 2022-07-19 | $18.65 | $22.41 | 1,617,100 | — | — |
| 2022-07-18 | $18.44 | $22.16 | 1,947,600 | — | — |
| 2022-07-15 | $18.27 | $21.95 | 2,040,800 | — | — |
| 2022-07-14 | $18.25 | $21.93 | 3,300,100 | — | — |
| 2022-07-13 | $18.69 | $22.46 | 2,082,300 | — | — |
| 2022-07-12 | $18.29 | $21.98 | 1,732,400 | — | — |
| 2022-07-11 | $18.65 | $22.41 | 1,187,200 | — | — |
| 2022-07-08 | $18.92 | $22.74 | 1,629,200 | — | — |
| 2022-07-07 | $19.11 | $22.96 | 2,229,200 | — | — |
| 2022-07-06 | $18.80 | $22.59 | 2,096,400 | — | — |
| 2022-07-05 | $18.71 | $22.48 | 3,689,600 | — | — |
| 2022-07-01 | $20.02 | $24.06 | 3,353,600 | — | — |
| 2022-06-30 | $19.67 | $23.64 | 1,854,100 | — | — |
| 2022-06-29 | $20.52 | $24.66 | 1,553,000 | — | — |
| 2022-06-28 | $20.86 | $25.07 | 1,920,000 | — | — |
| 2022-06-27 | $21.42 | $25.74 | 1,680,100 | — | — |
| 2022-06-24 | $21.06 | $25.31 | 1,838,900 | — | — |
| 2022-06-23 | $20.54 | $24.68 | 2,606,700 | — | — |
| 2022-06-22 | $21.00 | $25.24 | 1,688,200 | — | — |
| 2022-06-21 | $21.43 | $25.75 | 1,745,700 | — | — |
| 2022-06-17 | $21.00 | $25.24 | 2,610,100 | — | — |
| 2022-06-16 | $21.66 | $26.03 | 3,073,300 | — | — |
| 2022-06-15 | $21.39 | $25.70 | 2,256,400 | — | — |
| 2022-06-14 | $20.89 | $25.10 | 2,388,200 | — | — |
| 2022-06-13 | $21.46 | $25.79 | 3,255,600 | — | — |
| 2022-06-10 | $23.40 | $28.12 | 2,575,300 | — | — |
| 2022-06-09 | $22.10 | $26.56 | 2,180,500 | — | — |
| 2022-06-08 | $23.07 | $27.72 | 2,097,200 | — | — |
| 2022-06-07 | $23.22 | $27.90 | 1,670,700 | — | — |
| 2022-06-06 | $23.21 | $27.89 | 1,789,600 | — | — |
| 2022-06-03 | $23.57 | $28.32 | 2,207,100 | — | — |
| 2022-06-02 | $23.99 | $28.83 | 2,584,600 | — | — |
| 2022-06-01 | $22.09 | $26.55 | 1,567,400 | — | — |
| 2022-05-31 | $21.97 | $26.40 | 1,889,000 | — | — |
| 2022-05-27 | $22.75 | $27.34 | 1,357,500 | — | — |
| 2022-05-26 | $22.64 | $27.21 | 1,338,300 | — | — |
| 2022-05-25 | $22.36 | $26.87 | 1,423,300 | — | — |
| 2022-05-24 | $22.48 | $27.01 | 1,603,700 | — | — |
| 2022-05-23 | $22.22 | $26.70 | 1,418,100 | — | — |
| 2022-05-20 | $22.42 | $26.94 | 2,140,000 | — | — |
| 2022-05-19 | $22.60 | $27.01 | 2,160,300 | — | — |
| 2022-05-18 | $21.26 | $25.41 | 1,706,000 | — | — |
| 2022-05-17 | $22.11 | $26.43 | 1,823,000 | — | — |
| 2022-05-16 | $21.76 | $26.01 | 1,939,600 | — | — |
| 2022-05-13 | $21.65 | $25.88 | 2,707,600 | — | — |
| 2022-05-12 | $21.01 | $25.11 | 3,781,100 | — | — |
| 2022-05-11 | $21.94 | $26.22 | 2,585,300 | — | — |
| 2022-05-10 | $21.98 | $26.27 | 2,931,000 | — | — |
| 2022-05-09 | $22.36 | $26.73 | 3,084,700 | — | — |
| 2022-05-06 | $24.34 | $29.09 | 1,513,100 | — | — |
| 2022-05-05 | $24.72 | $29.55 | 1,872,400 | — | — |
| 2022-05-04 | $25.89 | $30.95 | 2,034,400 | — | — |
| 2022-05-03 | $25.18 | $30.10 | 1,405,400 | — | — |
| 2022-05-02 | $24.46 | $29.24 | 2,281,600 | — | — |
| 2022-04-29 | $24.77 | $29.61 | 1,899,000 | — | — |
| 2022-04-28 | $25.10 | $30.00 | 1,985,600 | — | — |
| 2022-04-27 | $24.38 | $29.14 | 1,659,800 | — | — |
| 2022-04-26 | $24.69 | $29.51 | 2,166,200 | — | — |
| 2022-04-25 | $25.50 | $30.48 | 3,260,900 | — | — |
| 2022-04-22 | $26.44 | $31.60 | 1,906,500 | — | — |
| 2022-04-21 | $27.30 | $32.63 | 3,049,700 | — | — |
| 2022-04-20 | $29.15 | $34.84 | 1,530,700 | — | — |
| 2022-04-19 | $28.62 | $34.21 | 2,147,900 | — | — |
| 2022-04-18 | $29.66 | $35.45 | 2,279,700 | — | — |
| 2022-04-14 | $29.84 | $35.67 | 1,917,900 | — | — |
| 2022-04-13 | $29.95 | $35.80 | 2,103,700 | — | — |
| 2022-04-12 | $29.12 | $34.81 | 2,727,600 | — | — |
| 2022-04-11 | $28.83 | $34.46 | 2,628,600 | — | — |
| 2022-04-08 | $28.59 | $34.17 | 2,559,200 | — | — |
| 2022-04-07 | $27.66 | $33.06 | 1,631,600 | — | — |
| 2022-04-06 | $27.28 | $32.61 | 1,440,600 | — | — |
| 2022-04-05 | $27.33 | $32.67 | 1,700,600 | — | — |
| 2022-04-04 | $28.02 | $33.49 | 1,621,300 | — | — |
| 2022-04-01 | $28.11 | $33.60 | 2,075,200 | — | — |
| 2022-03-31 | $27.30 | $32.63 | 1,698,100 | — | — |
| 2022-03-30 | $27.53 | $32.91 | 1,705,200 | — | — |
| 2022-03-29 | $27.33 | $32.67 | 2,503,400 | — | — |
| 2022-03-28 | $26.82 | $32.06 | 2,966,300 | — | — |
| 2022-03-25 | $28.27 | $33.79 | 2,373,300 | — | — |
| 2022-03-24 | $28.30 | $33.83 | 2,897,800 | — | — |
| 2022-03-23 | $27.85 | $33.29 | 1,761,800 | — | — |
| 2022-03-22 | $27.57 | $32.95 | 1,939,600 | — | — |
| 2022-03-21 | $27.88 | $33.32 | 2,237,300 | — | — |
| 2022-03-18 | $27.67 | $33.07 | 4,389,100 | — | — |
| 2022-03-17 | $27.61 | $33.00 | 2,749,300 | — | — |
| 2022-03-16 | $26.96 | $32.23 | 2,738,800 | — | — |
| 2022-03-15 | $26.56 | $31.75 | 2,938,700 | — | — |
| 2022-03-14 | $25.99 | $31.07 | 3,501,700 | — | — |
| 2022-03-11 | $27.35 | $32.69 | 2,455,300 | — | — |
| 2022-03-10 | $27.67 | $33.07 | 3,293,600 | — | — |
| 2022-03-09 | $26.89 | $32.14 | 3,328,600 | — | — |
| 2022-03-08 | $27.21 | $32.52 | 7,987,500 | — | — |
| 2022-03-07 | $26.65 | $31.85 | 4,107,800 | — | — |
| 2022-03-04 | $26.58 | $31.77 | 3,846,600 | — | — |
| 2022-03-03 | $25.64 | $30.50 | 2,067,900 | — | — |
| 2022-03-02 | $25.56 | $30.41 | 2,359,400 | — | — |
| 2022-03-01 | $25.74 | $30.62 | 3,868,700 | — | — |
| 2022-02-28 | $23.63 | $28.11 | 3,332,900 | — | — |
| 2022-02-25 | $23.29 | $27.71 | 3,902,200 | — | — |
| 2022-02-24 | $23.48 | $27.93 | 4,683,800 | — | — |
| 2022-02-23 | $24.35 | $28.97 | 2,957,600 | — | — |
| 2022-02-22 | $23.49 | $27.95 | 2,574,200 | — | — |
| 2022-02-18 | $23.92 | $28.46 | 3,409,300 | — | — |
| 2022-02-17 | $24.60 | $29.27 | 2,865,500 | — | — |
| 2022-02-16 | $24.32 | $28.93 | 2,301,000 | — | — |
| 2022-02-15 | $23.89 | $28.42 | 2,119,000 | — | — |
| 2022-02-14 | $23.96 | $28.51 | 2,572,800 | — | — |
| 2022-02-11 | $23.84 | $28.36 | 2,675,000 | — | — |
| 2022-02-10 | $22.49 | $26.76 | 2,284,200 | — | — |
| 2022-02-09 | $23.01 | $27.38 | 1,614,200 | — | — |
| 2022-02-08 | $23.08 | $27.46 | 2,314,300 | — | — |
| 2022-02-07 | $22.60 | $26.89 | 2,566,100 | — | — |
| 2022-02-04 | $21.32 | $25.36 | 1,510,200 | — | — |
| 2022-02-03 | $21.22 | $25.25 | 2,462,000 | — | — |
| 2022-02-02 | $21.74 | $25.86 | 2,352,900 | — | — |
| 2022-02-01 | $22.28 | $26.51 | 2,654,900 | — | — |
| 2022-01-31 | $21.67 | $25.78 | 3,737,200 | — | — |
| 2022-01-28 | $21.13 | $25.14 | 3,730,800 | — | — |
| 2022-01-27 | $21.52 | $25.60 | 3,520,500 | — | — |
| 2022-01-26 | $22.54 | $26.82 | 3,143,300 | — | — |
| 2022-01-25 | $23.42 | $27.86 | 2,371,600 | — | — |
| 2022-01-24 | $23.01 | $27.38 | 3,717,200 | — | — |
| 2022-01-21 | $23.51 | $27.97 | 2,432,400 | — | — |
| 2022-01-20 | $24.57 | $29.23 | 3,421,400 | — | — |
| 2022-01-19 | $24.90 | $29.62 | 5,458,200 | — | — |
| 2022-01-18 | $22.73 | $27.04 | 3,052,900 | — | — |
| 2022-01-14 | $22.99 | $27.35 | 1,822,400 | — | — |
| 2022-01-13 | $23.46 | $27.91 | 1,286,600 | — | — |
| 2022-01-12 | $23.90 | $28.43 | 1,536,300 | — | — |
| 2022-01-11 | $23.62 | $28.10 | 1,608,700 | — | — |
| 2022-01-10 | $22.99 | $27.35 | 3,136,200 | — | — |
| 2022-01-07 | $22.48 | $26.74 | 2,479,500 | — | — |
| 2022-01-06 | $22.59 | $26.88 | 2,654,700 | — | — |
| 2022-01-05 | $23.56 | $28.03 | 2,157,900 | — | — |
| 2022-01-04 | $24.23 | $28.83 | 1,992,800 | — | — |
| 2022-01-03 | $24.32 | $28.93 | 1,471,800 | — | — |