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
- 1992-06-16 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 | $15.54 | $19.74 | 356,100 | — | — |
| 2022-12-29 | $15.70 | $19.95 | 316,000 | — | — |
| 2022-12-28 | $15.42 | $19.59 | 388,800 | — | — |
| 2022-12-27 | $15.69 | $19.93 | 353,700 | — | — |
| 2022-12-23 | $15.60 | $19.82 | 369,000 | — | — |
| 2022-12-22 | $15.44 | $19.62 | 373,900 | — | — |
| 2022-12-21 | $15.59 | $19.81 | 467,300 | — | — |
| 2022-12-20 | $15.19 | $19.30 | 630,500 | — | — |
| 2022-12-19 | $15.25 | $19.38 | 759,400 | — | — |
| 2022-12-16 | $15.56 | $19.77 | 1,118,900 | — | — |
| 2022-12-15 | $15.52 | $19.72 | 809,900 | — | — |
| 2022-12-14 | $15.84 | $20.12 | 1,613,200 | — | — |
| 2022-12-13 | $15.68 | $19.92 | 1,113,000 | — | — |
| 2022-12-12 | $15.43 | $19.60 | 658,200 | — | — |
| 2022-12-09 | $15.32 | $19.46 | 627,700 | — | — |
| 2022-12-08 | $15.44 | $19.62 | 618,700 | — | — |
| 2022-12-07 | $15.22 | $19.34 | 643,700 | — | — |
| 2022-12-06 | $15.36 | $19.51 | 580,500 | — | — |
| 2022-12-05 | $15.96 | $20.28 | 790,300 | — | — |
| 2022-12-02 | $16.09 | $20.44 | 678,000 | — | — |
| 2022-12-01 | $15.85 | $20.14 | 923,700 | — | — |
| 2022-11-30 | $15.65 | $19.88 | 1,405,000 | — | — |
| 2022-11-29 | $15.08 | $19.16 | 533,000 | — | — |
| 2022-11-28 | $15.04 | $19.11 | 658,700 | — | — |
| 2022-11-25 | $15.32 | $19.38 | 327,900 | — | — |
| 2022-11-23 | $15.13 | $19.13 | 589,000 | — | — |
| 2022-11-22 | $15.44 | $19.53 | 1,003,300 | — | — |
| 2022-11-21 | $15.13 | $19.13 | 1,170,700 | — | — |
| 2022-11-18 | $14.77 | $18.68 | 839,100 | — | — |
| 2022-11-17 | $14.23 | $18.00 | 618,300 | — | — |
| 2022-11-16 | $14.21 | $17.97 | 661,100 | — | — |
| 2022-11-15 | $14.39 | $18.20 | 780,400 | — | — |
| 2022-11-14 | $14.07 | $17.79 | 1,129,100 | — | — |
| 2022-11-11 | $14.31 | $18.10 | 1,723,500 | — | — |
| 2022-11-10 | $14.34 | $18.14 | 1,649,900 | — | — |
| 2022-11-09 | $13.32 | $16.85 | 1,231,200 | — | — |
| 2022-11-08 | $13.36 | $16.90 | 1,082,200 | — | — |
| 2022-11-07 | $13.42 | $16.97 | 1,189,300 | — | — |
| 2022-11-04 | $12.92 | $16.34 | 1,265,100 | — | — |
| 2022-11-03 | $12.98 | $16.42 | 1,625,500 | — | — |
| 2022-11-02 | $13.37 | $16.91 | 1,702,100 | — | — |
| 2022-11-01 | $14.49 | $18.33 | 486,400 | — | — |
| 2022-10-31 | $14.59 | $18.45 | 762,200 | — | — |
| 2022-10-28 | $14.62 | $18.49 | 592,100 | — | — |
| 2022-10-27 | $14.35 | $18.15 | 721,400 | — | — |
| 2022-10-26 | $14.34 | $18.14 | 1,184,700 | — | — |
| 2022-10-25 | $14.49 | $18.33 | 842,800 | — | — |
| 2022-10-24 | $14.55 | $18.40 | 869,300 | — | — |
| 2022-10-21 | $14.27 | $18.05 | 799,500 | — | — |
| 2022-10-20 | $13.69 | $17.31 | 969,800 | — | — |
| 2022-10-19 | $13.69 | $17.31 | 968,600 | — | — |
| 2022-10-18 | $13.93 | $17.62 | 921,800 | — | — |
| 2022-10-17 | $13.69 | $17.31 | 1,179,100 | — | — |
| 2022-10-14 | $13.28 | $16.80 | 1,026,600 | — | — |
| 2022-10-13 | $13.53 | $17.11 | 1,378,600 | — | — |
| 2022-10-12 | $13.28 | $16.80 | 1,179,300 | — | — |
| 2022-10-11 | $13.25 | $16.76 | 1,030,400 | — | — |
| 2022-10-10 | $13.12 | $16.59 | 600,300 | — | — |
| 2022-10-07 | $12.99 | $16.43 | 649,700 | — | — |
| 2022-10-06 | $13.22 | $16.72 | 520,400 | — | — |
| 2022-10-05 | $13.25 | $16.76 | 697,400 | — | — |
| 2022-10-04 | $13.25 | $16.76 | 827,600 | — | — |
| 2022-10-03 | $12.88 | $16.29 | 1,010,100 | — | — |
| 2022-09-30 | $12.55 | $15.87 | 657,800 | — | — |
| 2022-09-29 | $12.68 | $16.04 | 574,600 | — | — |
| 2022-09-28 | $13.03 | $16.48 | 773,800 | — | — |
| 2022-09-27 | $12.49 | $15.80 | 610,400 | — | — |
| 2022-09-26 | $12.66 | $16.01 | 652,500 | — | — |
| 2022-09-23 | $12.65 | $16.00 | 546,400 | — | — |
| 2022-09-22 | $13.03 | $16.48 | 826,600 | — | — |
| 2022-09-21 | $13.25 | $16.76 | 727,600 | — | — |
| 2022-09-20 | $13.55 | $17.14 | 784,600 | — | — |
| 2022-09-19 | $13.69 | $17.31 | 846,600 | — | — |
| 2022-09-16 | $13.55 | $17.14 | 1,058,500 | — | — |
| 2022-09-15 | $13.78 | $17.43 | 668,000 | — | — |
| 2022-09-14 | $13.90 | $17.58 | 726,500 | — | — |
| 2022-09-13 | $13.84 | $17.50 | 694,200 | — | — |
| 2022-09-12 | $14.45 | $18.27 | 810,600 | — | — |
| 2022-09-09 | $14.49 | $18.33 | 1,131,900 | — | — |
| 2022-09-08 | $13.93 | $17.62 | 806,400 | — | — |
| 2022-09-07 | $13.67 | $17.29 | 772,800 | — | — |
| 2022-09-06 | $13.32 | $16.85 | 1,018,900 | — | — |
| 2022-09-02 | $13.10 | $16.57 | 639,000 | — | — |
| 2022-09-01 | $13.16 | $16.64 | 1,011,900 | — | — |
| 2022-08-31 | $13.14 | $16.62 | 724,000 | — | — |
| 2022-08-30 | $13.59 | $17.19 | 574,500 | — | — |
| 2022-08-29 | $13.60 | $17.20 | 673,100 | — | — |
| 2022-08-26 | $13.54 | $17.12 | 718,500 | — | — |
| 2022-08-25 | $14.05 | $17.77 | 655,400 | — | — |
| 2022-08-24 | $13.97 | $17.67 | 623,600 | — | — |
| 2022-08-23 | $14.12 | $17.86 | 858,600 | — | — |
| 2022-08-22 | $13.94 | $17.54 | 1,023,700 | — | — |
| 2022-08-19 | $14.31 | $18.01 | 907,100 | — | — |
| 2022-08-18 | $14.48 | $18.22 | 1,747,900 | — | — |
| 2022-08-17 | $14.18 | $17.84 | 1,739,300 | — | — |
| 2022-08-16 | $14.35 | $18.06 | 2,316,900 | — | — |
| 2022-08-15 | $14.22 | $17.89 | 2,368,500 | — | — |
| 2022-08-12 | $14.15 | $17.81 | 1,858,000 | — | — |
| 2022-08-11 | $13.85 | $17.43 | 2,605,400 | — | — |
| 2022-08-10 | $12.93 | $16.27 | 1,512,000 | — | — |
| 2022-08-09 | $12.17 | $15.31 | 1,175,400 | — | — |
| 2022-08-08 | $12.77 | $16.07 | 914,400 | — | — |
| 2022-08-05 | $12.71 | $15.99 | 728,200 | — | — |
| 2022-08-04 | $13.04 | $16.41 | 1,143,000 | — | — |
| 2022-08-03 | $13.01 | $16.37 | 971,900 | — | — |
| 2022-08-02 | $13.05 | $16.42 | 359,800 | — | — |
| 2022-08-01 | $13.13 | $16.52 | 943,300 | — | — |
| 2022-07-29 | $13.22 | $16.64 | 720,700 | — | — |
| 2022-07-28 | $13.27 | $16.70 | 582,200 | — | — |
| 2022-07-27 | $13.12 | $16.51 | 854,100 | — | — |
| 2022-07-26 | $13.01 | $16.37 | 526,100 | — | — |
| 2022-07-25 | $13.00 | $16.36 | 578,100 | — | — |
| 2022-07-22 | $12.87 | $16.19 | 473,800 | — | — |
| 2022-07-21 | $13.09 | $16.47 | 720,400 | — | — |
| 2022-07-20 | $13.20 | $16.61 | 706,500 | — | — |
| 2022-07-19 | $13.20 | $16.61 | 711,800 | — | — |
| 2022-07-18 | $13.04 | $16.41 | 1,131,500 | — | — |
| 2022-07-15 | $12.98 | $16.33 | 666,300 | — | — |
| 2022-07-14 | $12.84 | $16.16 | 523,900 | — | — |
| 2022-07-13 | $13.03 | $16.40 | 538,500 | — | — |
| 2022-07-12 | $13.18 | $16.59 | 408,300 | — | — |
| 2022-07-11 | $13.10 | $16.48 | 465,500 | — | — |
| 2022-07-08 | $13.45 | $16.92 | 527,900 | — | — |
| 2022-07-07 | $13.41 | $16.87 | 993,300 | — | — |
| 2022-07-06 | $13.50 | $16.99 | 1,504,600 | — | — |
| 2022-07-05 | $13.71 | $17.25 | 917,500 | — | — |
| 2022-07-01 | $13.57 | $17.08 | 941,200 | — | — |
| 2022-06-30 | $13.38 | $16.84 | 637,600 | — | — |
| 2022-06-29 | $13.46 | $16.94 | 1,047,000 | — | — |
| 2022-06-28 | $13.35 | $16.80 | 1,114,400 | — | — |
| 2022-06-27 | $13.67 | $17.20 | 1,065,500 | — | — |
| 2022-06-24 | $13.61 | $17.13 | 2,026,400 | — | — |
| 2022-06-23 | $13.13 | $16.52 | 1,652,100 | — | — |
| 2022-06-22 | $12.75 | $16.04 | 1,994,500 | — | — |
| 2022-06-21 | $12.62 | $15.88 | 1,577,300 | — | — |
| 2022-06-17 | $12.62 | $15.88 | 1,817,500 | — | — |
| 2022-06-16 | $12.65 | $15.92 | 987,600 | — | — |
| 2022-06-15 | $13.11 | $16.50 | 464,400 | — | — |
| 2022-06-14 | $12.94 | $16.28 | 508,000 | — | — |
| 2022-06-13 | $13.05 | $16.42 | 676,000 | — | — |
| 2022-06-10 | $13.61 | $17.13 | 534,500 | — | — |
| 2022-06-09 | $14.23 | $17.91 | 427,300 | — | — |
| 2022-06-08 | $14.40 | $18.03 | 984,900 | — | — |
| 2022-06-07 | $14.53 | $18.19 | 407,400 | — | — |
| 2022-06-06 | $14.46 | $18.11 | 398,100 | — | — |
| 2022-06-03 | $14.48 | $18.13 | 707,200 | — | — |
| 2022-06-02 | $14.49 | $18.14 | 1,160,000 | — | — |
| 2022-06-01 | $14.26 | $17.86 | 1,233,200 | — | — |
| 2022-05-31 | $14.32 | $17.93 | 785,800 | — | — |
| 2022-05-27 | $14.37 | $17.99 | 461,900 | — | — |
| 2022-05-26 | $14.29 | $17.89 | 558,500 | — | — |
| 2022-05-25 | $14.10 | $17.66 | 540,800 | — | — |
| 2022-05-24 | $13.90 | $17.41 | 454,200 | — | — |
| 2022-05-23 | $13.95 | $17.47 | 585,100 | — | — |
| 2022-05-20 | $13.67 | $17.12 | 704,400 | — | — |
| 2022-05-19 | $13.51 | $16.92 | 915,700 | — | — |
| 2022-05-18 | $13.91 | $17.42 | 757,900 | — | — |
| 2022-05-17 | $14.25 | $17.84 | 606,600 | — | — |
| 2022-05-16 | $14.18 | $17.76 | 924,800 | — | — |
| 2022-05-13 | $14.12 | $17.68 | 1,076,000 | — | — |
| 2022-05-12 | $13.82 | $17.31 | 1,047,700 | — | — |
| 2022-05-11 | $13.70 | $17.16 | 1,332,300 | — | — |
| 2022-05-10 | $14.06 | $17.61 | 1,010,900 | — | — |
| 2022-05-09 | $14.05 | $17.59 | 943,600 | — | — |
| 2022-05-06 | $14.27 | $17.87 | 635,300 | — | — |
| 2022-05-05 | $14.37 | $17.99 | 722,900 | — | — |
| 2022-05-04 | $14.80 | $18.53 | 617,300 | — | — |
| 2022-05-03 | $14.40 | $18.03 | 499,600 | — | — |
| 2022-05-02 | $14.45 | $18.09 | 880,300 | — | — |
| 2022-04-29 | $14.64 | $18.33 | 719,800 | — | — |
| 2022-04-28 | $14.98 | $18.76 | 830,300 | — | — |
| 2022-04-27 | $14.58 | $18.26 | 503,800 | — | — |
| 2022-04-26 | $14.54 | $18.21 | 667,100 | — | — |
| 2022-04-25 | $14.95 | $18.72 | 805,600 | — | — |
| 2022-04-22 | $14.67 | $18.37 | 650,000 | — | — |
| 2022-04-21 | $14.68 | $18.38 | 446,500 | — | — |
| 2022-04-20 | $14.80 | $18.53 | 855,300 | — | — |
| 2022-04-19 | $14.66 | $18.36 | 561,600 | — | — |
| 2022-04-18 | $14.47 | $18.12 | 544,900 | — | — |
| 2022-04-14 | $14.52 | $18.18 | 551,400 | — | — |
| 2022-04-13 | $14.66 | $18.36 | 568,900 | — | — |
| 2022-04-12 | $14.39 | $18.02 | 532,900 | — | — |
| 2022-04-11 | $14.42 | $18.06 | 685,800 | — | — |
| 2022-04-08 | $14.22 | $17.81 | 941,300 | — | — |
| 2022-04-07 | $14.40 | $18.03 | 947,400 | — | — |
| 2022-04-06 | $14.21 | $17.79 | 927,800 | — | — |
| 2022-04-05 | $14.16 | $17.73 | 1,085,800 | — | — |
| 2022-04-04 | $14.51 | $18.17 | 737,600 | — | — |
| 2022-04-01 | $14.47 | $18.12 | 967,200 | — | — |
| 2022-03-31 | $14.25 | $17.84 | 890,200 | — | — |
| 2022-03-30 | $14.28 | $17.88 | 923,100 | — | — |
| 2022-03-29 | $14.46 | $18.11 | 812,800 | — | — |
| 2022-03-28 | $14.08 | $17.63 | 1,051,800 | — | — |
| 2022-03-25 | $14.13 | $17.69 | 725,300 | — | — |
| 2022-03-24 | $14.15 | $17.72 | 582,600 | — | — |
| 2022-03-23 | $14.21 | $17.79 | 510,600 | — | — |
| 2022-03-22 | $14.44 | $18.08 | 559,900 | — | — |
| 2022-03-21 | $14.47 | $18.12 | 678,400 | — | — |
| 2022-03-18 | $14.61 | $18.30 | 1,341,300 | — | — |
| 2022-03-17 | $14.28 | $17.88 | 580,600 | — | — |
| 2022-03-16 | $14.16 | $17.73 | 748,700 | — | — |
| 2022-03-15 | $13.58 | $17.01 | 656,200 | — | — |
| 2022-03-14 | $13.62 | $17.06 | 492,800 | — | — |
| 2022-03-11 | $13.64 | $17.08 | 833,400 | — | — |
| 2022-03-10 | $13.89 | $17.39 | 1,029,700 | — | — |
| 2022-03-09 | $14.31 | $17.83 | 724,800 | — | — |
| 2022-03-08 | $13.65 | $17.01 | 3,009,200 | — | — |
| 2022-03-07 | $13.65 | $17.01 | 2,023,400 | — | — |
| 2022-03-04 | $14.68 | $18.29 | 897,000 | — | — |
| 2022-03-03 | $14.60 | $18.19 | 648,600 | — | — |
| 2022-03-02 | $14.69 | $18.31 | 967,600 | — | — |
| 2022-03-01 | $14.12 | $17.59 | 1,091,200 | — | — |
| 2022-02-28 | $14.54 | $18.12 | 1,543,300 | — | — |
| 2022-02-25 | $14.92 | $18.59 | 1,002,700 | — | — |
| 2022-02-24 | $14.97 | $18.65 | 951,100 | — | — |
| 2022-02-23 | $15.26 | $19.02 | 1,036,200 | — | — |
| 2022-02-22 | $15.32 | $19.09 | 660,000 | — | — |
| 2022-02-18 | $15.64 | $19.49 | 686,000 | — | — |
| 2022-02-17 | $15.70 | $19.56 | 686,200 | — | — |
| 2022-02-16 | $15.90 | $19.81 | 781,900 | — | — |
| 2022-02-15 | $15.94 | $19.86 | 873,500 | — | — |
| 2022-02-14 | $15.98 | $19.91 | 661,000 | — | — |
| 2022-02-11 | $16.19 | $20.17 | 687,600 | — | — |
| 2022-02-10 | $16.19 | $20.17 | 1,350,300 | — | — |
| 2022-02-09 | $16.14 | $20.11 | 997,200 | — | — |
| 2022-02-08 | $16.28 | $20.29 | 723,300 | — | — |
| 2022-02-07 | $16.13 | $20.10 | 1,142,100 | — | — |
| 2022-02-04 | $15.85 | $19.75 | 1,268,900 | — | — |
| 2022-02-03 | $16.34 | $20.36 | 569,900 | — | — |
| 2022-02-02 | $16.74 | $20.86 | 717,600 | — | — |
| 2022-02-01 | $16.95 | $21.12 | 1,150,400 | — | — |
| 2022-01-31 | $16.70 | $20.81 | 833,100 | — | — |
| 2022-01-28 | $17.02 | $21.21 | 1,020,500 | — | — |
| 2022-01-27 | $16.32 | $20.34 | 1,058,600 | — | — |
| 2022-01-26 | $16.75 | $20.87 | 946,100 | — | — |
| 2022-01-25 | $16.85 | $21.00 | 380,000 | — | — |
| 2022-01-24 | $17.12 | $21.33 | 684,000 | — | — |
| 2022-01-21 | $17.00 | $21.18 | 813,700 | — | — |
| 2022-01-20 | $16.96 | $21.13 | 582,100 | — | — |
| 2022-01-19 | $17.37 | $21.64 | 637,600 | — | — |
| 2022-01-18 | $17.37 | $21.64 | 658,400 | — | — |
| 2022-01-14 | $17.25 | $21.50 | 690,900 | — | — |
| 2022-01-13 | $17.49 | $21.79 | 519,800 | — | — |
| 2022-01-12 | $17.27 | $21.52 | 386,900 | — | — |
| 2022-01-11 | $17.40 | $21.68 | 393,400 | — | — |
| 2022-01-10 | $17.20 | $21.43 | 481,000 | — | — |
| 2022-01-07 | $17.36 | $21.63 | 823,300 | — | — |
| 2022-01-06 | $17.42 | $21.71 | 555,100 | — | — |
| 2022-01-05 | $17.48 | $21.78 | 446,200 | — | — |
| 2022-01-04 | $17.64 | $21.98 | 461,600 | — | — |
| 2022-01-03 | $17.85 | $22.24 | 542,600 | — | — |