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
- 1993-11-02 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 | $16.84 | $21.63 | 1,429,600 | — | — |
| 2022-12-29 | $17.00 | $21.84 | 1,361,400 | — | — |
| 2022-12-28 | $16.22 | $20.84 | 1,241,400 | — | — |
| 2022-12-27 | $16.93 | $21.75 | 1,556,500 | — | — |
| 2022-12-23 | $16.85 | $21.64 | 1,467,800 | — | — |
| 2022-12-22 | $16.01 | $20.57 | 1,652,900 | — | — |
| 2022-12-21 | $16.62 | $21.35 | 3,840,100 | — | — |
| 2022-12-20 | $16.96 | $21.79 | 2,013,600 | — | — |
| 2022-12-19 | $16.23 | $20.85 | 1,525,600 | — | — |
| 2022-12-16 | $16.19 | $20.80 | 9,738,300 | — | — |
| 2022-12-15 | $16.64 | $21.37 | 2,256,200 | — | — |
| 2022-12-14 | $16.88 | $21.68 | 2,151,100 | — | — |
| 2022-12-13 | $16.97 | $21.80 | 2,573,100 | — | — |
| 2022-12-12 | $16.45 | $21.13 | 2,491,400 | — | — |
| 2022-12-09 | $15.30 | $19.65 | 2,770,600 | — | — |
| 2022-12-08 | $15.69 | $20.15 | 1,858,200 | — | — |
| 2022-12-07 | $15.73 | $20.21 | 1,898,700 | — | — |
| 2022-12-06 | $16.13 | $20.72 | 2,109,800 | — | — |
| 2022-12-05 | $16.31 | $20.95 | 2,190,500 | — | — |
| 2022-12-02 | $17.61 | $22.62 | 1,240,000 | — | — |
| 2022-12-01 | $17.43 | $22.39 | 1,166,900 | — | — |
| 2022-11-30 | $17.95 | $23.06 | 1,827,700 | — | — |
| 2022-11-29 | $17.47 | $22.34 | 1,151,900 | — | — |
| 2022-11-28 | $17.10 | $21.87 | 2,470,200 | — | — |
| 2022-11-25 | $17.58 | $22.48 | 765,800 | — | — |
| 2022-11-23 | $18.05 | $23.08 | 1,120,500 | — | — |
| 2022-11-22 | $18.52 | $23.68 | 1,916,000 | — | — |
| 2022-11-21 | $17.85 | $22.82 | 3,234,200 | — | — |
| 2022-11-18 | $18.58 | $23.76 | 1,980,100 | — | — |
| 2022-11-17 | $18.57 | $23.74 | 1,612,700 | — | — |
| 2022-11-16 | $18.66 | $23.86 | 1,675,700 | — | — |
| 2022-11-15 | $18.99 | $24.28 | 2,274,300 | — | — |
| 2022-11-14 | $18.67 | $23.87 | 1,929,000 | — | — |
| 2022-11-11 | $19.30 | $24.68 | 2,514,200 | — | — |
| 2022-11-10 | $18.95 | $24.23 | 2,857,700 | — | — |
| 2022-11-09 | $17.94 | $22.94 | 3,838,900 | — | — |
| 2022-11-08 | $19.29 | $24.67 | 2,158,100 | — | — |
| 2022-11-07 | $19.08 | $24.40 | 1,852,700 | — | — |
| 2022-11-04 | $18.12 | $23.17 | 2,694,000 | — | — |
| 2022-11-03 | $18.26 | $23.35 | 2,751,500 | — | — |
| 2022-11-02 | $17.59 | $22.49 | 3,349,000 | — | — |
| 2022-11-01 | $18.01 | $23.03 | 3,247,700 | — | — |
| 2022-10-31 | $17.65 | $22.57 | 3,912,700 | — | — |
| 2022-10-28 | $17.30 | $22.12 | 3,776,700 | — | — |
| 2022-10-27 | $16.85 | $21.55 | 5,203,000 | — | — |
| 2022-10-26 | $16.18 | $20.69 | 5,647,900 | — | — |
| 2022-10-25 | $14.60 | $18.67 | 3,736,200 | — | — |
| 2022-10-24 | $15.06 | $19.26 | 1,898,300 | — | — |
| 2022-10-21 | $14.96 | $19.13 | 2,146,100 | — | — |
| 2022-10-20 | $14.90 | $19.05 | 2,188,200 | — | — |
| 2022-10-19 | $14.57 | $18.63 | 2,630,400 | — | — |
| 2022-10-18 | $14.14 | $18.08 | 2,235,100 | — | — |
| 2022-10-17 | $13.62 | $17.42 | 2,220,400 | — | — |
| 2022-10-14 | $13.29 | $16.99 | 2,128,800 | — | — |
| 2022-10-13 | $14.45 | $18.48 | 3,298,500 | — | — |
| 2022-10-12 | $13.78 | $17.62 | 1,761,400 | — | — |
| 2022-10-11 | $13.68 | $17.49 | 1,887,400 | — | — |
| 2022-10-10 | $13.88 | $17.75 | 1,825,900 | — | — |
| 2022-10-07 | $14.29 | $18.27 | 2,173,900 | — | — |
| 2022-10-06 | $14.41 | $18.43 | 2,506,000 | — | — |
| 2022-10-05 | $14.31 | $18.30 | 2,889,400 | — | — |
| 2022-10-04 | $13.37 | $17.10 | 2,777,000 | — | — |
| 2022-10-03 | $12.60 | $16.11 | 2,764,300 | — | — |
| 2022-09-30 | $11.68 | $14.93 | 2,747,100 | — | — |
| 2022-09-29 | $11.84 | $15.14 | 1,533,800 | — | — |
| 2022-09-28 | $11.99 | $15.33 | 2,393,100 | — | — |
| 2022-09-27 | $11.39 | $14.56 | 3,316,300 | — | — |
| 2022-09-26 | $11.11 | $14.21 | 5,316,400 | — | — |
| 2022-09-23 | $10.86 | $13.89 | 7,821,200 | — | — |
| 2022-09-22 | $12.99 | $16.61 | 2,287,500 | — | — |
| 2022-09-21 | $13.39 | $17.12 | 1,655,900 | — | — |
| 2022-09-20 | $13.57 | $17.35 | 2,173,500 | — | — |
| 2022-09-19 | $14.15 | $18.09 | 2,136,400 | — | — |
| 2022-09-16 | $13.98 | $17.88 | 4,927,300 | — | — |
| 2022-09-15 | $14.67 | $18.76 | 1,903,500 | — | — |
| 2022-09-14 | $15.45 | $19.76 | 2,325,800 | — | — |
| 2022-09-13 | $14.85 | $18.99 | 2,418,800 | — | — |
| 2022-09-12 | $15.34 | $19.61 | 2,310,200 | — | — |
| 2022-09-09 | $14.99 | $19.17 | 2,506,200 | — | — |
| 2022-09-08 | $14.35 | $18.35 | 2,189,600 | — | — |
| 2022-09-07 | $14.36 | $18.36 | 3,289,700 | — | — |
| 2022-09-06 | $15.06 | $19.26 | 1,905,900 | — | — |
| 2022-09-02 | $15.34 | $19.61 | 2,077,000 | — | — |
| 2022-09-01 | $14.28 | $18.26 | 2,373,100 | — | — |
| 2022-08-31 | $14.90 | $19.05 | 2,128,300 | — | — |
| 2022-08-30 | $14.79 | $18.86 | 2,418,100 | — | — |
| 2022-08-29 | $16.00 | $20.40 | 2,957,300 | — | — |
| 2022-08-26 | $15.70 | $20.02 | 2,549,600 | — | — |
| 2022-08-25 | $16.39 | $20.90 | 1,975,400 | — | — |
| 2022-08-24 | $16.32 | $20.81 | 2,037,000 | — | — |
| 2022-08-23 | $15.94 | $20.33 | 2,573,900 | — | — |
| 2022-08-22 | $15.22 | $19.41 | 3,182,000 | — | — |
| 2022-08-19 | $15.07 | $19.22 | 1,559,700 | — | — |
| 2022-08-18 | $15.24 | $19.43 | 2,369,800 | — | — |
| 2022-08-17 | $14.31 | $18.25 | 1,571,100 | — | — |
| 2022-08-16 | $14.27 | $18.20 | 2,199,000 | — | — |
| 2022-08-15 | $14.50 | $18.49 | 3,063,100 | — | — |
| 2022-08-12 | $15.39 | $19.63 | 2,105,400 | — | — |
| 2022-08-11 | $15.27 | $19.47 | 1,370,800 | — | — |
| 2022-08-10 | $14.71 | $18.76 | 1,568,500 | — | — |
| 2022-08-09 | $14.66 | $18.69 | 1,517,100 | — | — |
| 2022-08-08 | $14.37 | $18.32 | 1,881,000 | — | — |
| 2022-08-05 | $14.37 | $18.32 | 2,171,500 | — | — |
| 2022-08-04 | $13.86 | $17.67 | 3,351,200 | — | — |
| 2022-08-03 | $15.53 | $19.80 | 2,462,300 | — | — |
| 2022-08-02 | $16.30 | $20.79 | 1,850,000 | — | — |
| 2022-08-01 | $16.40 | $20.91 | 2,665,800 | — | — |
| 2022-07-29 | $16.55 | $21.10 | 3,071,100 | — | — |
| 2022-07-28 | $15.81 | $20.16 | 3,785,700 | — | — |
| 2022-07-27 | $15.31 | $19.52 | 4,445,300 | — | — |
| 2022-07-26 | $14.14 | $18.03 | 1,568,100 | — | — |
| 2022-07-25 | $14.36 | $18.31 | 1,669,900 | — | — |
| 2022-07-22 | $13.33 | $17.00 | 2,213,500 | — | — |
| 2022-07-21 | $13.32 | $16.99 | 2,645,000 | — | — |
| 2022-07-20 | $14.30 | $18.24 | 2,193,500 | — | — |
| 2022-07-19 | $14.19 | $18.10 | 2,363,800 | — | — |
| 2022-07-18 | $13.76 | $17.55 | 5,063,300 | — | — |
| 2022-07-15 | $12.72 | $16.22 | 3,311,800 | — | — |
| 2022-07-14 | $12.69 | $16.18 | 2,946,100 | — | — |
| 2022-07-13 | $13.01 | $16.59 | 2,494,300 | — | — |
| 2022-07-12 | $13.16 | $16.78 | 3,193,100 | — | — |
| 2022-07-11 | $13.81 | $17.61 | 2,149,900 | — | — |
| 2022-07-08 | $14.20 | $18.11 | 3,808,800 | — | — |
| 2022-07-07 | $13.79 | $17.59 | 4,854,000 | — | — |
| 2022-07-06 | $12.83 | $16.36 | 4,860,300 | — | — |
| 2022-07-05 | $13.00 | $16.58 | 7,729,900 | — | — |
| 2022-07-01 | $15.13 | $19.29 | 4,829,900 | — | — |
| 2022-06-30 | $15.76 | $20.10 | 4,161,400 | — | — |
| 2022-06-29 | $16.48 | $21.02 | 3,030,700 | — | — |
| 2022-06-28 | $16.44 | $20.96 | 3,791,200 | — | — |
| 2022-06-27 | $16.03 | $20.44 | 2,838,500 | — | — |
| 2022-06-24 | $15.77 | $20.11 | 10,001,900 | — | — |
| 2022-06-23 | $14.55 | $18.55 | 5,361,400 | — | — |
| 2022-06-22 | $15.56 | $19.84 | 5,231,400 | — | — |
| 2022-06-21 | $16.40 | $20.91 | 4,018,000 | — | — |
| 2022-06-17 | $15.24 | $19.43 | 8,221,200 | — | — |
| 2022-06-16 | $15.94 | $20.33 | 3,780,200 | — | — |
| 2022-06-15 | $16.60 | $21.17 | 2,935,300 | — | — |
| 2022-06-14 | $16.67 | $21.26 | 3,756,200 | — | — |
| 2022-06-13 | $16.96 | $21.63 | 3,723,500 | — | — |
| 2022-06-10 | $18.19 | $23.20 | 3,480,300 | — | — |
| 2022-06-09 | $18.73 | $23.88 | 2,066,900 | — | — |
| 2022-06-08 | $19.75 | $25.19 | 3,605,400 | — | — |
| 2022-06-07 | $19.67 | $25.08 | 4,335,200 | — | — |
| 2022-06-06 | $19.15 | $24.42 | 1,991,700 | — | — |
| 2022-06-03 | $19.24 | $24.53 | 3,185,900 | — | — |
| 2022-06-02 | $18.73 | $23.88 | 2,446,500 | — | — |
| 2022-06-01 | $18.89 | $24.09 | 3,742,200 | — | — |
| 2022-05-31 | $19.08 | $24.28 | 3,908,400 | — | — |
| 2022-05-27 | $19.81 | $25.21 | 2,354,600 | — | — |
| 2022-05-26 | $19.49 | $24.80 | 4,600,400 | — | — |
| 2022-05-25 | $18.30 | $23.29 | 3,654,500 | — | — |
| 2022-05-24 | $17.45 | $22.21 | 3,096,000 | — | — |
| 2022-05-23 | $17.16 | $21.84 | 3,443,200 | — | — |
| 2022-05-20 | $15.80 | $20.11 | 2,730,300 | — | — |
| 2022-05-19 | $15.79 | $20.09 | 3,817,100 | — | — |
| 2022-05-18 | $16.00 | $20.36 | 3,582,600 | — | — |
| 2022-05-17 | $16.20 | $20.61 | 2,338,400 | — | — |
| 2022-05-16 | $15.83 | $20.14 | 2,865,800 | — | — |
| 2022-05-13 | $15.12 | $19.24 | 3,110,700 | — | — |
| 2022-05-12 | $14.30 | $18.20 | 2,870,500 | — | — |
| 2022-05-11 | $14.50 | $18.45 | 3,182,800 | — | — |
| 2022-05-10 | $14.34 | $18.25 | 4,847,000 | — | — |
| 2022-05-09 | $14.47 | $18.41 | 5,809,000 | — | — |
| 2022-05-06 | $16.46 | $20.95 | 2,544,200 | — | — |
| 2022-05-05 | $16.24 | $20.67 | 2,981,800 | — | — |
| 2022-05-04 | $17.57 | $22.36 | 3,066,600 | — | — |
| 2022-05-03 | $16.91 | $21.52 | 3,721,300 | — | — |
| 2022-05-02 | $16.24 | $20.67 | 3,273,800 | — | — |
| 2022-04-29 | $16.44 | $20.92 | 4,170,400 | — | — |
| 2022-04-28 | $17.44 | $22.19 | 5,505,300 | — | — |
| 2022-04-27 | $16.23 | $20.65 | 3,645,700 | — | — |
| 2022-04-26 | $15.90 | $20.23 | 3,892,900 | — | — |
| 2022-04-25 | $15.92 | $20.26 | 5,270,200 | — | — |
| 2022-04-22 | $16.87 | $21.47 | 3,805,600 | — | — |
| 2022-04-21 | $17.67 | $22.49 | 4,565,200 | — | — |
| 2022-04-20 | $18.40 | $23.41 | 4,992,900 | — | — |
| 2022-04-19 | $18.36 | $23.36 | 5,246,200 | — | — |
| 2022-04-18 | $17.98 | $22.88 | 4,317,400 | — | — |
| 2022-04-14 | $17.67 | $22.49 | 3,765,400 | — | — |
| 2022-04-13 | $17.49 | $22.26 | 4,175,700 | — | — |
| 2022-04-12 | $16.65 | $21.19 | 4,860,300 | — | — |
| 2022-04-11 | $16.13 | $20.53 | 4,570,200 | — | — |
| 2022-04-08 | $16.26 | $20.69 | 4,194,300 | — | — |
| 2022-04-07 | $15.49 | $19.71 | 2,738,100 | — | — |
| 2022-04-06 | $15.26 | $19.42 | 2,676,100 | — | — |
| 2022-04-05 | $15.33 | $19.51 | 2,892,100 | — | — |
| 2022-04-04 | $15.96 | $20.31 | 2,712,900 | — | — |
| 2022-04-01 | $15.85 | $20.17 | 2,547,300 | — | — |
| 2022-03-31 | $15.48 | $19.70 | 3,126,500 | — | — |
| 2022-03-30 | $15.42 | $19.62 | 3,011,500 | — | — |
| 2022-03-29 | $15.31 | $19.48 | 3,843,800 | — | — |
| 2022-03-28 | $15.06 | $19.16 | 3,320,300 | — | — |
| 2022-03-25 | $16.10 | $20.49 | 4,194,900 | — | — |
| 2022-03-24 | $15.57 | $19.81 | 4,973,800 | — | — |
| 2022-03-23 | $15.33 | $19.51 | 3,301,100 | — | — |
| 2022-03-22 | $14.93 | $19.00 | 3,232,200 | — | — |
| 2022-03-21 | $15.23 | $19.38 | 5,355,600 | — | — |
| 2022-03-18 | $14.76 | $18.78 | 10,985,600 | — | — |
| 2022-03-17 | $15.12 | $19.24 | 4,316,800 | — | — |
| 2022-03-16 | $14.62 | $18.60 | 3,874,700 | — | — |
| 2022-03-15 | $14.73 | $18.74 | 4,548,600 | — | — |
| 2022-03-14 | $15.33 | $19.51 | 5,381,600 | — | — |
| 2022-03-11 | $16.11 | $20.50 | 4,182,200 | — | — |
| 2022-03-10 | $16.13 | $20.53 | 5,096,300 | — | — |
| 2022-03-09 | $15.66 | $19.93 | 5,918,300 | — | — |
| 2022-03-08 | $15.79 | $20.09 | 6,715,300 | — | — |
| 2022-03-07 | $16.04 | $20.41 | 8,769,200 | — | — |
| 2022-03-04 | $15.10 | $19.22 | 6,302,000 | — | — |
| 2022-03-03 | $14.53 | $18.49 | 3,211,600 | — | — |
| 2022-03-02 | $14.69 | $18.69 | 7,661,800 | — | — |
| 2022-03-01 | $14.16 | $17.97 | 4,255,000 | — | — |
| 2022-02-28 | $14.43 | $18.31 | 6,184,300 | — | — |
| 2022-02-25 | $13.50 | $17.13 | 2,285,500 | — | — |
| 2022-02-24 | $13.15 | $16.69 | 3,731,400 | — | — |
| 2022-02-23 | $13.41 | $17.02 | 3,774,200 | — | — |
| 2022-02-22 | $13.06 | $16.57 | 3,700,400 | — | — |
| 2022-02-18 | $13.15 | $16.69 | 4,187,600 | — | — |
| 2022-02-17 | $13.93 | $17.68 | 3,829,500 | — | — |
| 2022-02-16 | $13.86 | $17.59 | 6,094,300 | — | — |
| 2022-02-15 | $13.57 | $17.22 | 5,979,400 | — | — |
| 2022-02-14 | $13.06 | $16.57 | 5,785,300 | — | — |
| 2022-02-11 | $12.74 | $16.17 | 6,898,400 | — | — |
| 2022-02-10 | $11.40 | $14.47 | 4,194,600 | — | — |
| 2022-02-09 | $10.97 | $13.92 | 3,548,800 | — | — |
| 2022-02-08 | $10.63 | $13.49 | 2,531,600 | — | — |
| 2022-02-07 | $10.78 | $13.68 | 2,411,700 | — | — |
| 2022-02-04 | $10.85 | $13.77 | 2,925,200 | — | — |
| 2022-02-03 | $10.44 | $13.25 | 1,778,300 | — | — |
| 2022-02-02 | $10.50 | $13.32 | 2,060,600 | — | — |
| 2022-02-01 | $10.58 | $13.43 | 2,796,300 | — | — |
| 2022-01-31 | $9.96 | $12.64 | 2,266,500 | — | — |
| 2022-01-28 | $10.08 | $12.79 | 2,478,400 | — | — |
| 2022-01-27 | $9.90 | $12.56 | 2,911,900 | — | — |
| 2022-01-26 | $10.14 | $12.87 | 3,397,300 | — | — |
| 2022-01-25 | $10.32 | $13.10 | 3,222,000 | — | — |
| 2022-01-24 | $9.81 | $12.45 | 3,495,000 | — | — |
| 2022-01-21 | $9.40 | $11.93 | 2,505,100 | — | — |
| 2022-01-20 | $9.80 | $12.44 | 2,384,700 | — | — |
| 2022-01-19 | $10.10 | $12.82 | 2,115,700 | — | — |
| 2022-01-18 | $10.20 | $12.94 | 2,289,500 | — | — |
| 2022-01-14 | $10.31 | $13.08 | 3,229,000 | — | — |
| 2022-01-13 | $9.92 | $12.59 | 1,415,700 | — | — |
| 2022-01-12 | $9.98 | $12.66 | 2,751,200 | — | — |
| 2022-01-11 | $10.26 | $13.02 | 2,809,300 | — | — |
| 2022-01-10 | $9.98 | $12.66 | 3,416,200 | — | — |
| 2022-01-07 | $9.64 | $12.23 | 2,180,000 | — | — |
| 2022-01-06 | $9.69 | $12.30 | 3,229,800 | — | — |
| 2022-01-05 | $9.02 | $11.45 | 3,066,200 | — | — |
| 2022-01-04 | $9.57 | $12.14 | 4,659,900 | — | — |
| 2022-01-03 | $9.07 | $11.51 | 2,368,100 | — | — |