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
- 1984-07-17 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 | $15.93 | $15.93 | 242,600 | — | — |
| 2022-12-29 | $15.40 | $15.39 | 96,000 | — | — |
| 2022-12-28 | $14.80 | $14.79 | 148,200 | — | — |
| 2022-12-27 | $15.11 | $15.11 | 107,200 | — | — |
| 2022-12-23 | $15.02 | $15.02 | 140,000 | — | — |
| 2022-12-22 | $14.71 | $14.70 | 189,400 | — | — |
| 2022-12-21 | $15.34 | $15.34 | 196,400 | — | — |
| 2022-12-20 | $14.91 | $14.91 | 142,600 | — | — |
| 2022-12-19 | $14.83 | $14.83 | 211,800 | — | — |
| 2022-12-16 | $14.57 | $14.57 | 2,253,800 | — | — |
| 2022-12-15 | $14.98 | $14.97 | 237,800 | — | — |
| 2022-12-14 | $15.26 | $15.26 | 188,400 | — | — |
| 2022-12-13 | $15.45 | $15.45 | 240,400 | — | — |
| 2022-12-12 | $15.09 | $15.09 | 239,400 | — | — |
| 2022-12-09 | $14.58 | $14.58 | 185,600 | — | — |
| 2022-12-08 | $14.41 | $14.41 | 167,600 | — | — |
| 2022-12-07 | $14.30 | $14.30 | 222,400 | — | — |
| 2022-12-06 | $14.95 | $14.95 | 437,200 | — | — |
| 2022-12-05 | $15.50 | $15.50 | 368,000 | — | — |
| 2022-12-02 | $17.21 | $17.21 | 244,000 | — | — |
| 2022-12-01 | $17.42 | $17.42 | 508,200 | — | — |
| 2022-11-30 | $14.76 | $14.76 | 1,045,400 | — | — |
| 2022-11-29 | $15.21 | $15.21 | 164,600 | — | — |
| 2022-11-28 | $15.55 | $15.55 | 137,200 | — | — |
| 2022-11-25 | $16.22 | $16.22 | 55,000 | — | — |
| 2022-11-23 | $16.09 | $16.09 | 102,600 | — | — |
| 2022-11-22 | $16.58 | $16.58 | 138,600 | — | — |
| 2022-11-21 | $16.12 | $16.12 | 123,400 | — | — |
| 2022-11-18 | $16.32 | $16.32 | 163,400 | — | — |
| 2022-11-17 | $16.31 | $16.31 | 123,000 | — | — |
| 2022-11-16 | $16.28 | $16.28 | 125,400 | — | — |
| 2022-11-15 | $16.42 | $16.42 | 204,000 | — | — |
| 2022-11-14 | $15.89 | $15.89 | 185,600 | — | — |
| 2022-11-11 | $15.61 | $15.61 | 172,400 | — | — |
| 2022-11-10 | $15.23 | $15.23 | 225,800 | — | — |
| 2022-11-09 | $14.13 | $14.13 | 198,200 | — | — |
| 2022-11-08 | $15.16 | $15.16 | 231,000 | — | — |
| 2022-11-07 | $15.41 | $15.41 | 191,000 | — | — |
| 2022-11-04 | $15.21 | $15.21 | 228,000 | — | — |
| 2022-11-03 | $14.70 | $14.70 | 263,400 | — | — |
| 2022-11-02 | $14.52 | $14.52 | 241,800 | — | — |
| 2022-11-01 | $15.04 | $15.03 | 223,000 | — | — |
| 2022-10-31 | $15.00 | $15.00 | 190,200 | — | — |
| 2022-10-28 | $14.70 | $14.70 | 254,000 | — | — |
| 2022-10-27 | $14.53 | $14.53 | 262,200 | — | — |
| 2022-10-26 | $14.76 | $14.76 | 290,200 | — | — |
| 2022-10-25 | $14.51 | $14.51 | 341,200 | — | — |
| 2022-10-24 | $14.05 | $14.05 | 349,800 | — | — |
| 2022-10-21 | $13.71 | $13.71 | 1,931,800 | — | — |
| 2022-10-20 | $13.11 | $13.11 | 665,400 | — | — |
| 2022-10-19 | $13.32 | $13.32 | 654,000 | — | — |
| 2022-10-18 | $13.61 | $13.61 | 494,800 | — | — |
| 2022-10-17 | $14.26 | $14.26 | 502,800 | — | — |
| 2022-10-14 | $14.55 | $14.55 | 251,600 | — | — |
| 2022-10-13 | $15.00 | $15.00 | 317,200 | — | — |
| 2022-10-12 | $14.48 | $14.48 | 193,400 | — | — |
| 2022-10-11 | $14.76 | $14.76 | 328,600 | — | — |
| 2022-10-10 | $14.23 | $14.23 | 250,600 | — | — |
| 2022-10-07 | $14.79 | $14.79 | 221,200 | — | — |
| 2022-10-06 | $15.17 | $15.17 | 303,400 | — | — |
| 2022-10-05 | $14.76 | $14.76 | 193,400 | — | — |
| 2022-10-04 | $14.69 | $14.69 | 178,400 | — | — |
| 2022-10-03 | $14.41 | $14.41 | 205,400 | — | — |
| 2022-09-30 | $13.96 | $13.96 | 273,200 | — | — |
| 2022-09-29 | $14.00 | $14.00 | 212,600 | — | — |
| 2022-09-28 | $14.60 | $14.60 | 241,000 | — | — |
| 2022-09-27 | $14.06 | $14.06 | 203,800 | — | — |
| 2022-09-26 | $13.56 | $13.56 | 228,800 | — | — |
| 2022-09-23 | $13.47 | $13.47 | 238,800 | — | — |
| 2022-09-22 | $13.96 | $13.95 | 159,600 | — | — |
| 2022-09-21 | $13.92 | $13.92 | 164,800 | — | — |
| 2022-09-20 | $13.99 | $13.99 | 248,000 | — | — |
| 2022-09-19 | $14.16 | $14.16 | 146,400 | — | — |
| 2022-09-16 | $14.08 | $14.08 | 401,000 | — | — |
| 2022-09-15 | $14.04 | $14.04 | 227,600 | — | — |
| 2022-09-14 | $14.30 | $14.30 | 224,400 | — | — |
| 2022-09-13 | $14.13 | $14.13 | 230,000 | — | — |
| 2022-09-12 | $14.66 | $14.66 | 137,800 | — | — |
| 2022-09-09 | $14.63 | $14.63 | 203,200 | — | — |
| 2022-09-08 | $14.43 | $14.43 | 214,800 | — | — |
| 2022-09-07 | $14.15 | $14.15 | 259,600 | — | — |
| 2022-09-06 | $14.14 | $14.14 | 369,600 | — | — |
| 2022-09-02 | $14.58 | $14.58 | 172,800 | — | — |
| 2022-09-01 | $14.30 | $14.30 | 214,400 | — | — |
| 2022-08-31 | $15.15 | $15.15 | 581,200 | — | — |
| 2022-08-30 | $14.38 | $14.37 | 602,400 | — | — |
| 2022-08-29 | $16.82 | $16.82 | 244,400 | — | — |
| 2022-08-26 | $16.62 | $16.62 | 164,000 | — | — |
| 2022-08-25 | $16.99 | $16.99 | 185,200 | — | — |
| 2022-08-24 | $16.57 | $16.57 | 136,800 | — | — |
| 2022-08-23 | $16.30 | $16.30 | 174,800 | — | — |
| 2022-08-22 | $15.92 | $15.92 | 130,200 | — | — |
| 2022-08-19 | $16.14 | $16.14 | 211,200 | — | — |
| 2022-08-18 | $16.57 | $16.57 | 125,600 | — | — |
| 2022-08-17 | $16.29 | $16.29 | 171,800 | — | — |
| 2022-08-16 | $16.16 | $16.16 | 206,400 | — | — |
| 2022-08-15 | $16.43 | $16.43 | 220,000 | — | — |
| 2022-08-12 | $16.56 | $16.56 | 183,800 | — | — |
| 2022-08-11 | $16.58 | $16.58 | 266,000 | — | — |
| 2022-08-10 | $16.46 | $16.46 | 216,600 | — | — |
| 2022-08-09 | $16.54 | $16.54 | 219,600 | — | — |
| 2022-08-08 | $16.06 | $16.06 | 189,000 | — | — |
| 2022-08-05 | $15.61 | $15.61 | 238,200 | — | — |
| 2022-08-04 | $15.57 | $15.57 | 296,400 | — | — |
| 2022-08-03 | $16.00 | $16.00 | 386,400 | — | — |
| 2022-08-02 | $15.73 | $15.73 | 207,600 | — | — |
| 2022-08-01 | $15.67 | $15.66 | 240,600 | — | — |
| 2022-07-29 | $15.91 | $15.91 | 241,800 | — | — |
| 2022-07-28 | $15.58 | $15.58 | 312,000 | — | — |
| 2022-07-27 | $15.69 | $15.69 | 250,800 | — | — |
| 2022-07-26 | $15.05 | $15.05 | 270,000 | — | — |
| 2022-07-25 | $15.37 | $15.37 | 184,200 | — | — |
| 2022-07-22 | $14.68 | $14.68 | 229,800 | — | — |
| 2022-07-21 | $15.04 | $15.04 | 327,000 | — | — |
| 2022-07-20 | $15.81 | $15.81 | 322,200 | — | — |
| 2022-07-19 | $15.90 | $15.90 | 285,000 | — | — |
| 2022-07-18 | $15.17 | $15.17 | 201,600 | — | — |
| 2022-07-15 | $14.87 | $14.87 | 306,600 | — | — |
| 2022-07-14 | $14.26 | $14.26 | 363,600 | — | — |
| 2022-07-13 | $14.07 | $14.07 | 227,400 | — | — |
| 2022-07-12 | $14.13 | $14.13 | 314,400 | — | — |
| 2022-07-11 | $14.17 | $14.17 | 255,600 | — | — |
| 2022-07-08 | $14.22 | $14.22 | 320,400 | — | — |
| 2022-07-07 | $14.53 | $14.53 | 215,400 | — | — |
| 2022-07-06 | $14.16 | $14.16 | 364,200 | — | — |
| 2022-07-05 | $13.88 | $13.88 | 757,800 | — | — |
| 2022-07-01 | $14.54 | $14.54 | 277,200 | — | — |
| 2022-06-30 | $14.13 | $14.13 | 365,400 | — | — |
| 2022-06-29 | $14.11 | $14.11 | 361,200 | — | — |
| 2022-06-28 | $14.43 | $14.43 | 277,200 | — | — |
| 2022-06-27 | $14.86 | $14.86 | 261,600 | — | — |
| 2022-06-24 | $13.99 | $13.99 | 538,200 | — | — |
| 2022-06-23 | $13.85 | $13.85 | 498,000 | — | — |
| 2022-06-22 | $13.73 | $13.73 | 376,800 | — | — |
| 2022-06-21 | $14.62 | $14.62 | 250,800 | — | — |
| 2022-06-17 | $14.11 | $14.11 | 1,569,600 | — | — |
| 2022-06-16 | $14.10 | $14.10 | 315,000 | — | — |
| 2022-06-15 | $14.38 | $14.38 | 285,000 | — | — |
| 2022-06-14 | $14.38 | $14.37 | 250,200 | — | — |
| 2022-06-13 | $14.26 | $14.26 | 235,800 | — | — |
| 2022-06-10 | $15.43 | $15.43 | 242,400 | — | — |
| 2022-06-09 | $15.86 | $15.86 | 253,200 | — | — |
| 2022-06-08 | $15.61 | $15.61 | 137,400 | — | — |
| 2022-06-07 | $15.83 | $15.83 | 339,000 | — | — |
| 2022-06-06 | $15.10 | $15.10 | 300,000 | — | — |
| 2022-06-03 | $15.10 | $15.10 | 107,400 | — | — |
| 2022-06-02 | $15.34 | $15.34 | 108,000 | — | — |
| 2022-06-01 | $14.65 | $14.65 | 162,600 | — | — |
| 2022-05-31 | $14.48 | $14.48 | 296,400 | — | — |
| 2022-05-27 | $14.39 | $14.39 | 237,600 | — | — |
| 2022-05-26 | $14.53 | $14.53 | 172,200 | — | — |
| 2022-05-25 | $15.03 | $15.03 | 234,600 | — | — |
| 2022-05-24 | $14.63 | $14.63 | 219,000 | — | — |
| 2022-05-23 | $14.76 | $14.76 | 109,200 | — | — |
| 2022-05-20 | $14.46 | $14.46 | 136,200 | — | — |
| 2022-05-19 | $14.86 | $14.86 | 216,600 | — | — |
| 2022-05-18 | $15.11 | $15.11 | 319,800 | — | — |
| 2022-05-17 | $15.26 | $15.26 | 186,600 | — | — |
| 2022-05-16 | $15.07 | $15.06 | 206,400 | — | — |
| 2022-05-13 | $14.70 | $14.70 | 220,800 | — | — |
| 2022-05-12 | $14.27 | $14.27 | 264,000 | — | — |
| 2022-05-11 | $13.86 | $13.86 | 255,000 | — | — |
| 2022-05-10 | $14.17 | $14.17 | 216,600 | — | — |
| 2022-05-09 | $13.77 | $13.77 | 303,600 | — | — |
| 2022-05-06 | $14.29 | $14.29 | 118,800 | — | — |
| 2022-05-05 | $14.21 | $14.21 | 169,200 | — | — |
| 2022-05-04 | $14.89 | $14.89 | 378,600 | — | — |
| 2022-05-03 | $14.21 | $14.21 | 187,200 | — | — |
| 2022-05-02 | $14.32 | $14.32 | 275,400 | — | — |
| 2022-04-29 | $14.11 | $14.10 | 210,000 | — | — |
| 2022-04-28 | $14.47 | $14.46 | 130,800 | — | — |
| 2022-04-27 | $14.10 | $14.10 | 192,600 | — | — |
| 2022-04-26 | $13.98 | $13.98 | 251,400 | — | — |
| 2022-04-25 | $14.00 | $14.00 | 163,200 | — | — |
| 2022-04-22 | $14.25 | $14.25 | 180,000 | — | — |
| 2022-04-21 | $14.89 | $14.89 | 212,400 | — | — |
| 2022-04-20 | $15.08 | $15.08 | 314,400 | — | — |
| 2022-04-19 | $14.99 | $14.99 | 250,200 | — | — |
| 2022-04-18 | $15.00 | $15.00 | 226,800 | — | — |
| 2022-04-14 | $15.23 | $15.23 | 245,400 | — | — |
| 2022-04-13 | $15.60 | $15.60 | 188,400 | — | — |
| 2022-04-12 | $15.07 | $15.07 | 231,000 | — | — |
| 2022-04-11 | $14.26 | $14.26 | 350,400 | — | — |
| 2022-04-08 | $14.26 | $14.26 | 248,400 | — | — |
| 2022-04-07 | $14.92 | $14.92 | 248,400 | — | — |
| 2022-04-06 | $15.51 | $15.51 | 283,800 | — | — |
| 2022-04-05 | $15.89 | $15.89 | 195,000 | — | — |
| 2022-04-04 | $16.31 | $16.31 | 221,400 | — | — |
| 2022-04-01 | $17.07 | $17.07 | 157,800 | — | — |
| 2022-03-31 | $16.60 | $16.60 | 207,600 | — | — |
| 2022-03-30 | $16.80 | $16.80 | 156,600 | — | — |
| 2022-03-29 | $16.35 | $16.35 | 145,800 | — | — |
| 2022-03-28 | $16.27 | $16.27 | 135,000 | — | — |
| 2022-03-25 | $17.25 | $17.25 | 180,600 | — | — |
| 2022-03-24 | $17.03 | $17.03 | 147,000 | — | — |
| 2022-03-23 | $17.20 | $17.20 | 199,200 | — | — |
| 2022-03-22 | $17.47 | $17.47 | 200,400 | — | — |
| 2022-03-21 | $17.04 | $17.04 | 214,200 | — | — |
| 2022-03-18 | $16.96 | $16.96 | 700,800 | — | — |
| 2022-03-17 | $16.94 | $16.94 | 223,200 | — | — |
| 2022-03-16 | $16.29 | $16.29 | 184,200 | — | — |
| 2022-03-15 | $15.72 | $15.72 | 193,800 | — | — |
| 2022-03-14 | $15.58 | $15.58 | 216,000 | — | — |
| 2022-03-11 | $15.99 | $15.99 | 167,400 | — | — |
| 2022-03-10 | $16.72 | $16.72 | 180,600 | — | — |
| 2022-03-09 | $16.58 | $16.58 | 267,600 | — | — |
| 2022-03-08 | $16.30 | $16.30 | 255,000 | — | — |
| 2022-03-07 | $16.33 | $16.33 | 403,200 | — | — |
| 2022-03-04 | $15.12 | $15.12 | 393,600 | — | — |
| 2022-03-03 | $15.39 | $15.39 | 267,600 | — | — |
| 2022-03-02 | $16.46 | $16.46 | 219,600 | — | — |
| 2022-03-01 | $16.26 | $16.26 | 372,600 | — | — |
| 2022-02-28 | $15.74 | $15.74 | 860,400 | — | — |
| 2022-02-25 | $14.40 | $14.40 | 71,400 | — | — |
| 2022-02-24 | $14.29 | $14.29 | 87,000 | — | — |
| 2022-02-23 | $14.01 | $14.01 | 202,800 | — | — |
| 2022-02-22 | $13.98 | $13.98 | 118,800 | — | — |
| 2022-02-18 | $14.22 | $14.22 | 103,800 | — | — |
| 2022-02-17 | $14.59 | $14.59 | 124,200 | — | — |
| 2022-02-16 | $14.43 | $14.43 | 117,600 | — | — |
| 2022-02-15 | $14.74 | $14.74 | 133,800 | — | — |
| 2022-02-14 | $14.48 | $14.48 | 141,000 | — | — |
| 2022-02-11 | $15.23 | $15.23 | 207,000 | — | — |
| 2022-02-10 | $15.46 | $15.46 | 267,600 | — | — |
| 2022-02-09 | $15.84 | $15.84 | 198,600 | — | — |
| 2022-02-08 | $15.95 | $15.95 | 240,600 | — | — |
| 2022-02-07 | $16.28 | $16.28 | 75,000 | — | — |
| 2022-02-04 | $16.46 | $16.46 | 158,400 | — | — |
| 2022-02-03 | $16.15 | $16.15 | 84,600 | — | — |
| 2022-02-02 | $16.61 | $16.61 | 153,000 | — | — |
| 2022-02-01 | $16.98 | $16.98 | 151,800 | — | — |
| 2022-01-31 | $16.07 | $16.07 | 148,800 | — | — |
| 2022-01-28 | $15.61 | $15.61 | 172,200 | — | — |
| 2022-01-27 | $15.78 | $15.78 | 100,200 | — | — |
| 2022-01-26 | $16.14 | $16.14 | 89,400 | — | — |
| 2022-01-25 | $16.83 | $16.83 | 126,000 | — | — |
| 2022-01-24 | $16.48 | $16.48 | 238,200 | — | — |
| 2022-01-21 | $16.13 | $16.13 | 126,600 | — | — |
| 2022-01-20 | $16.32 | $16.32 | 109,800 | — | — |
| 2022-01-19 | $16.76 | $16.76 | 67,200 | — | — |
| 2022-01-18 | $17.16 | $17.16 | 169,800 | — | — |
| 2022-01-14 | $17.66 | $17.66 | 307,200 | — | — |
| 2022-01-13 | $16.83 | $16.83 | 345,000 | — | — |
| 2022-01-12 | $17.11 | $17.11 | 252,000 | — | — |
| 2022-01-11 | $16.84 | $16.84 | 113,400 | — | — |
| 2022-01-10 | $16.60 | $16.60 | 116,400 | — | — |
| 2022-01-07 | $16.50 | $16.50 | 206,400 | — | — |
| 2022-01-06 | $16.51 | $16.51 | 408,000 | — | — |
| 2022-01-05 | $17.58 | $17.58 | 349,200 | — | — |
| 2022-01-04 | $18.77 | $18.77 | 598,800 | — | — |
| 2022-01-03 | $16.89 | $16.89 | 408,000 | — | — |