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
- 1995-06-07 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 | $15.51 | $34.12 | 553,100 | — | — |
| 2022-12-29 | $15.14 | $33.31 | 831,400 | — | — |
| 2022-12-28 | $14.53 | $31.97 | 521,500 | — | — |
| 2022-12-27 | $15.19 | $33.42 | 324,100 | — | — |
| 2022-12-23 | $15.32 | $33.71 | 393,000 | — | — |
| 2022-12-22 | $15.16 | $33.35 | 433,900 | — | — |
| 2022-12-21 | $15.12 | $33.27 | 548,700 | — | — |
| 2022-12-20 | $15.17 | $33.38 | 746,000 | — | — |
| 2022-12-19 | $14.72 | $32.39 | 855,600 | — | — |
| 2022-12-16 | $15.88 | $34.94 | 948,900 | — | — |
| 2022-12-15 | $15.93 | $35.05 | 715,400 | — | — |
| 2022-12-14 | $16.12 | $35.47 | 672,700 | — | — |
| 2022-12-13 | $16.48 | $36.26 | 1,149,200 | — | — |
| 2022-12-12 | $17.48 | $38.46 | 418,600 | — | — |
| 2022-12-09 | $17.25 | $37.95 | 572,900 | — | — |
| 2022-12-08 | $16.50 | $36.30 | 1,104,000 | — | — |
| 2022-12-07 | $17.11 | $37.64 | 446,800 | — | — |
| 2022-12-06 | $17.35 | $38.17 | 354,000 | — | — |
| 2022-12-05 | $17.42 | $38.33 | 569,900 | — | — |
| 2022-12-02 | $18.24 | $40.13 | 416,200 | — | — |
| 2022-12-01 | $18.39 | $40.46 | 520,500 | — | — |
| 2022-11-30 | $18.56 | $40.84 | 920,400 | — | — |
| 2022-11-29 | $18.46 | $40.07 | 511,400 | — | — |
| 2022-11-28 | $18.02 | $39.11 | 479,600 | — | — |
| 2022-11-25 | $18.67 | $40.52 | 148,500 | — | — |
| 2022-11-23 | $18.80 | $40.80 | 279,700 | — | — |
| 2022-11-22 | $18.67 | $40.52 | 293,700 | — | — |
| 2022-11-21 | $18.42 | $39.98 | 297,500 | — | — |
| 2022-11-18 | $18.75 | $40.69 | 474,600 | — | — |
| 2022-11-17 | $18.98 | $41.19 | 482,800 | — | — |
| 2022-11-16 | $19.22 | $41.71 | 760,900 | — | — |
| 2022-11-15 | $20.21 | $43.86 | 846,000 | — | — |
| 2022-11-14 | $19.76 | $42.89 | 1,041,600 | — | — |
| 2022-11-11 | $19.33 | $41.95 | 479,200 | — | — |
| 2022-11-10 | $18.53 | $40.22 | 657,900 | — | — |
| 2022-11-09 | $17.48 | $37.94 | 501,900 | — | — |
| 2022-11-08 | $17.96 | $38.98 | 920,900 | — | — |
| 2022-11-07 | $17.62 | $38.24 | 763,400 | — | — |
| 2022-11-04 | $16.71 | $36.27 | 1,677,600 | — | — |
| 2022-11-03 | $17.46 | $37.89 | 1,446,900 | — | — |
| 2022-11-02 | $17.94 | $38.94 | 735,700 | — | — |
| 2022-11-01 | $18.47 | $40.09 | 635,900 | — | — |
| 2022-10-31 | $17.81 | $38.65 | 820,100 | — | — |
| 2022-10-28 | $18.09 | $39.26 | 559,500 | — | — |
| 2022-10-27 | $17.86 | $38.76 | 524,200 | — | — |
| 2022-10-26 | $18.44 | $40.02 | 600,900 | — | — |
| 2022-10-25 | $19.41 | $42.13 | 384,300 | — | — |
| 2022-10-24 | $19.15 | $41.56 | 367,700 | — | — |
| 2022-10-21 | $19.00 | $41.24 | 461,400 | — | — |
| 2022-10-20 | $19.19 | $41.65 | 422,500 | — | — |
| 2022-10-19 | $19.09 | $41.43 | 580,500 | — | — |
| 2022-10-18 | $19.69 | $42.73 | 453,600 | — | — |
| 2022-10-17 | $19.05 | $41.35 | 435,400 | — | — |
| 2022-10-14 | $18.55 | $40.26 | 308,100 | — | — |
| 2022-10-13 | $18.52 | $40.20 | 518,600 | — | — |
| 2022-10-12 | $17.88 | $38.81 | 691,600 | — | — |
| 2022-10-11 | $18.10 | $39.28 | 531,900 | — | — |
| 2022-10-10 | $18.85 | $40.91 | 590,000 | — | — |
| 2022-10-07 | $18.57 | $40.30 | 709,200 | — | — |
| 2022-10-06 | $19.05 | $41.35 | 671,600 | — | — |
| 2022-10-05 | $19.19 | $41.65 | 977,300 | — | — |
| 2022-10-04 | $18.72 | $40.63 | 1,160,100 | — | — |
| 2022-10-03 | $18.50 | $40.15 | 1,530,200 | — | — |
| 2022-09-30 | $18.09 | $39.26 | 790,000 | — | — |
| 2022-09-29 | $17.85 | $38.74 | 1,038,700 | — | — |
| 2022-09-28 | $18.74 | $40.67 | 966,600 | — | — |
| 2022-09-27 | $19.11 | $41.48 | 557,900 | — | — |
| 2022-09-26 | $19.55 | $42.43 | 880,100 | — | — |
| 2022-09-23 | $20.18 | $43.80 | 912,100 | — | — |
| 2022-09-22 | $20.92 | $45.40 | 712,400 | — | — |
| 2022-09-21 | $21.82 | $47.36 | 959,900 | — | — |
| 2022-09-20 | $21.93 | $47.60 | 757,500 | — | — |
| 2022-09-19 | $21.67 | $47.03 | 714,900 | — | — |
| 2022-09-16 | $21.75 | $47.21 | 1,184,600 | — | — |
| 2022-09-15 | $21.60 | $46.88 | 1,487,100 | — | — |
| 2022-09-14 | $21.38 | $46.40 | 800,900 | — | — |
| 2022-09-13 | $21.64 | $46.97 | 584,700 | — | — |
| 2022-09-12 | $22.74 | $49.35 | 471,400 | — | — |
| 2022-09-09 | $22.31 | $48.42 | 434,400 | — | — |
| 2022-09-08 | $21.60 | $46.88 | 419,000 | — | — |
| 2022-09-07 | $21.87 | $47.47 | 307,000 | — | — |
| 2022-09-06 | $21.87 | $47.47 | 406,700 | — | — |
| 2022-09-02 | $22.56 | $48.96 | 433,500 | — | — |
| 2022-09-01 | $22.88 | $49.66 | 515,600 | — | — |
| 2022-08-31 | $22.09 | $47.94 | 597,700 | — | — |
| 2022-08-30 | $22.60 | $48.51 | 490,000 | — | — |
| 2022-08-29 | $23.02 | $49.41 | 424,400 | — | — |
| 2022-08-26 | $23.25 | $49.90 | 275,200 | — | — |
| 2022-08-25 | $23.69 | $50.85 | 379,600 | — | — |
| 2022-08-24 | $23.59 | $50.63 | 308,100 | — | — |
| 2022-08-23 | $23.51 | $50.46 | 313,300 | — | — |
| 2022-08-22 | $23.91 | $51.32 | 437,700 | — | — |
| 2022-08-19 | $24.76 | $53.14 | 462,300 | — | — |
| 2022-08-18 | $25.36 | $54.43 | 482,300 | — | — |
| 2022-08-17 | $25.32 | $54.35 | 669,000 | — | — |
| 2022-08-16 | $25.72 | $55.20 | 562,700 | — | — |
| 2022-08-15 | $25.40 | $54.52 | 446,300 | — | — |
| 2022-08-12 | $25.32 | $54.35 | 403,900 | — | — |
| 2022-08-11 | $25.13 | $53.94 | 585,900 | — | — |
| 2022-08-10 | $24.08 | $51.68 | 742,300 | — | — |
| 2022-08-09 | $23.11 | $49.60 | 336,600 | — | — |
| 2022-08-08 | $23.25 | $49.90 | 909,600 | — | — |
| 2022-08-05 | $22.98 | $49.32 | 666,800 | — | — |
| 2022-08-04 | $23.23 | $49.86 | 1,249,000 | — | — |
| 2022-08-03 | $23.30 | $50.01 | 1,222,400 | — | — |
| 2022-08-02 | $21.99 | $47.20 | 516,100 | — | — |
| 2022-08-01 | $21.99 | $47.20 | 558,800 | — | — |
| 2022-07-29 | $21.84 | $46.88 | 944,400 | — | — |
| 2022-07-28 | $22.94 | $49.24 | 511,600 | — | — |
| 2022-07-27 | $22.43 | $48.14 | 334,500 | — | — |
| 2022-07-26 | $22.33 | $47.93 | 473,300 | — | — |
| 2022-07-25 | $22.57 | $48.44 | 506,400 | — | — |
| 2022-07-22 | $22.66 | $48.64 | 365,900 | — | — |
| 2022-07-21 | $22.96 | $49.28 | 569,900 | — | — |
| 2022-07-20 | $22.58 | $48.46 | 1,754,800 | — | — |
| 2022-07-19 | $22.11 | $47.46 | 1,838,900 | — | — |
| 2022-07-18 | $21.44 | $46.02 | 844,900 | — | — |
| 2022-07-15 | $21.12 | $45.33 | 1,185,300 | — | — |
| 2022-07-14 | $20.65 | $44.32 | 543,000 | — | — |
| 2022-07-13 | $20.94 | $44.94 | 698,000 | — | — |
| 2022-07-12 | $21.68 | $46.53 | 571,000 | — | — |
| 2022-07-11 | $20.79 | $44.62 | 984,800 | — | — |
| 2022-07-08 | $21.04 | $45.16 | 851,600 | — | — |
| 2022-07-07 | $20.75 | $44.54 | 1,268,500 | — | — |
| 2022-07-06 | $20.23 | $43.42 | 594,100 | — | — |
| 2022-07-05 | $20.83 | $44.71 | 681,300 | — | — |
| 2022-07-01 | $20.67 | $44.37 | 458,300 | — | — |
| 2022-06-30 | $20.40 | $43.79 | 617,000 | — | — |
| 2022-06-29 | $20.05 | $43.03 | 608,500 | — | — |
| 2022-06-28 | $21.06 | $45.20 | 838,200 | — | — |
| 2022-06-27 | $21.24 | $45.59 | 510,600 | — | — |
| 2022-06-24 | $20.99 | $45.05 | 2,224,900 | — | — |
| 2022-06-23 | $19.90 | $42.71 | 658,400 | — | — |
| 2022-06-22 | $19.54 | $41.94 | 801,300 | — | — |
| 2022-06-21 | $19.64 | $42.15 | 834,200 | — | — |
| 2022-06-17 | $19.23 | $41.27 | 1,106,600 | — | — |
| 2022-06-16 | $19.36 | $41.55 | 958,000 | — | — |
| 2022-06-15 | $20.95 | $44.97 | 914,600 | — | — |
| 2022-06-14 | $20.45 | $43.89 | 723,700 | — | — |
| 2022-06-13 | $19.64 | $42.15 | 822,300 | — | — |
| 2022-06-10 | $21.70 | $46.58 | 627,000 | — | — |
| 2022-06-09 | $22.50 | $48.29 | 481,500 | — | — |
| 2022-06-08 | $22.85 | $49.04 | 584,000 | — | — |
| 2022-06-07 | $23.56 | $50.57 | 483,600 | — | — |
| 2022-06-06 | $23.33 | $50.07 | 623,700 | — | — |
| 2022-06-03 | $23.20 | $49.80 | 547,500 | — | — |
| 2022-06-02 | $24.20 | $51.94 | 476,800 | — | — |
| 2022-06-01 | $23.91 | $51.32 | 625,200 | — | — |
| 2022-05-31 | $24.23 | $52.01 | 625,100 | — | — |
| 2022-05-27 | $24.33 | $51.68 | 511,500 | — | — |
| 2022-05-26 | $23.90 | $50.77 | 824,200 | — | — |
| 2022-05-25 | $23.27 | $49.43 | 997,500 | — | — |
| 2022-05-24 | $21.86 | $46.44 | 1,108,900 | — | — |
| 2022-05-23 | $25.02 | $53.15 | 632,300 | — | — |
| 2022-05-20 | $25.20 | $53.53 | 768,000 | — | — |
| 2022-05-19 | $25.79 | $54.79 | 954,600 | — | — |
| 2022-05-18 | $25.37 | $53.89 | 860,300 | — | — |
| 2022-05-17 | $25.57 | $54.32 | 1,240,400 | — | — |
| 2022-05-16 | $24.61 | $52.28 | 743,600 | — | — |
| 2022-05-13 | $24.85 | $52.79 | 985,200 | — | — |
| 2022-05-12 | $24.03 | $51.05 | 881,400 | — | — |
| 2022-05-11 | $22.60 | $48.01 | 941,300 | — | — |
| 2022-05-10 | $22.67 | $48.16 | 1,081,300 | — | — |
| 2022-05-09 | $22.73 | $48.29 | 1,081,900 | — | — |
| 2022-05-06 | $23.98 | $50.94 | 1,277,600 | — | — |
| 2022-05-05 | $23.68 | $50.30 | 1,373,000 | — | — |
| 2022-05-04 | $24.15 | $51.30 | 889,800 | — | — |
| 2022-05-03 | $23.36 | $49.62 | 735,500 | — | — |
| 2022-05-02 | $23.73 | $50.41 | 884,700 | — | — |
| 2022-04-29 | $22.24 | $47.24 | 646,700 | — | — |
| 2022-04-28 | $22.93 | $48.71 | 507,800 | — | — |
| 2022-04-27 | $22.71 | $48.24 | 768,400 | — | — |
| 2022-04-26 | $23.11 | $49.09 | 806,700 | — | — |
| 2022-04-25 | $23.10 | $49.07 | 886,900 | — | — |
| 2022-04-22 | $23.33 | $49.56 | 792,500 | — | — |
| 2022-04-21 | $23.19 | $49.26 | 515,400 | — | — |
| 2022-04-20 | $23.79 | $50.54 | 563,300 | — | — |
| 2022-04-19 | $24.31 | $51.64 | 704,200 | — | — |
| 2022-04-18 | $23.63 | $50.20 | 986,600 | — | — |
| 2022-04-14 | $22.87 | $48.58 | 747,400 | — | — |
| 2022-04-13 | $23.89 | $50.75 | 571,200 | — | — |
| 2022-04-12 | $24.21 | $51.43 | 804,000 | — | — |
| 2022-04-11 | $24.49 | $52.02 | 722,400 | — | — |
| 2022-04-08 | $24.31 | $51.64 | 981,700 | — | — |
| 2022-04-07 | $24.96 | $53.02 | 791,500 | — | — |
| 2022-04-06 | $26.42 | $56.12 | 420,700 | — | — |
| 2022-04-05 | $27.26 | $57.91 | 390,800 | — | — |
| 2022-04-04 | $28.03 | $59.54 | 411,600 | — | — |
| 2022-04-01 | $27.34 | $58.08 | 1,047,300 | — | — |
| 2022-03-31 | $28.02 | $59.52 | 531,500 | — | — |
| 2022-03-30 | $27.30 | $57.99 | 320,000 | — | — |
| 2022-03-29 | $27.87 | $59.20 | 410,400 | — | — |
| 2022-03-28 | $27.48 | $58.38 | 421,400 | — | — |
| 2022-03-25 | $28.00 | $59.48 | 415,700 | — | — |
| 2022-03-24 | $27.83 | $59.12 | 363,200 | — | — |
| 2022-03-23 | $27.29 | $57.97 | 643,300 | — | — |
| 2022-03-22 | $27.88 | $59.23 | 525,300 | — | — |
| 2022-03-21 | $27.63 | $58.69 | 506,100 | — | — |
| 2022-03-18 | $27.60 | $58.63 | 795,100 | — | — |
| 2022-03-17 | $27.42 | $58.25 | 724,900 | — | — |
| 2022-03-16 | $27.50 | $58.42 | 774,300 | — | — |
| 2022-03-15 | $25.84 | $54.89 | 567,300 | — | — |
| 2022-03-14 | $24.85 | $52.79 | 976,700 | — | — |
| 2022-03-11 | $25.11 | $53.34 | 1,172,800 | — | — |
| 2022-03-10 | $26.04 | $55.32 | 1,413,900 | — | — |
| 2022-03-09 | $28.02 | $59.52 | 1,076,100 | — | — |
| 2022-03-08 | $27.63 | $58.69 | 1,980,900 | — | — |
| 2022-03-07 | $27.20 | $57.78 | 675,900 | — | — |
| 2022-03-04 | $28.30 | $60.12 | 595,200 | — | — |
| 2022-03-03 | $29.34 | $61.80 | 886,400 | — | — |
| 2022-03-02 | $29.87 | $62.91 | 1,533,500 | — | — |
| 2022-03-01 | $29.97 | $63.12 | 1,622,000 | — | — |
| 2022-02-28 | $30.00 | $63.19 | 1,651,600 | — | — |
| 2022-02-25 | $27.39 | $57.69 | 1,737,500 | — | — |
| 2022-02-24 | $26.33 | $55.46 | 1,714,700 | — | — |
| 2022-02-23 | $25.78 | $54.30 | 1,305,000 | — | — |
| 2022-02-22 | $26.88 | $56.61 | 592,600 | — | — |
| 2022-02-18 | $27.73 | $58.41 | 639,000 | — | — |
| 2022-02-17 | $28.00 | $58.97 | 471,000 | — | — |
| 2022-02-16 | $28.24 | $59.48 | 459,900 | — | — |
| 2022-02-15 | $29.41 | $61.94 | 503,800 | — | — |
| 2022-02-14 | $28.54 | $60.11 | 611,700 | — | — |
| 2022-02-11 | $29.26 | $61.63 | 589,500 | — | — |
| 2022-02-10 | $29.00 | $61.08 | 1,471,900 | — | — |
| 2022-02-09 | $28.93 | $60.93 | 672,100 | — | — |
| 2022-02-08 | $27.46 | $57.84 | 499,300 | — | — |
| 2022-02-07 | $26.58 | $55.98 | 461,200 | — | — |
| 2022-02-04 | $26.52 | $55.86 | 619,800 | — | — |
| 2022-02-03 | $27.05 | $56.97 | 648,500 | — | — |
| 2022-02-02 | $27.61 | $58.15 | 624,200 | — | — |
| 2022-02-01 | $27.53 | $57.98 | 556,100 | — | — |
| 2022-01-31 | $27.48 | $57.88 | 1,102,500 | — | — |
| 2022-01-28 | $27.24 | $57.37 | 669,900 | — | — |
| 2022-01-27 | $26.30 | $55.39 | 483,900 | — | — |
| 2022-01-26 | $26.83 | $56.51 | 891,300 | — | — |
| 2022-01-25 | $27.42 | $57.75 | 625,700 | — | — |
| 2022-01-24 | $27.48 | $57.88 | 1,153,700 | — | — |
| 2022-01-21 | $26.91 | $56.68 | 873,300 | — | — |
| 2022-01-20 | $27.61 | $58.15 | 638,200 | — | — |
| 2022-01-19 | $29.30 | $61.71 | 651,200 | — | — |
| 2022-01-18 | $29.72 | $62.60 | 1,016,300 | — | — |
| 2022-01-14 | $30.25 | $63.71 | 645,300 | — | — |
| 2022-01-13 | $30.11 | $63.42 | 1,248,700 | — | — |
| 2022-01-12 | $29.21 | $61.52 | 696,700 | — | — |
| 2022-01-11 | $28.78 | $60.62 | 612,100 | — | — |
| 2022-01-10 | $29.20 | $61.50 | 1,684,900 | — | — |
| 2022-01-07 | $28.85 | $60.76 | 1,496,000 | — | — |
| 2022-01-06 | $26.82 | $56.49 | 569,200 | — | — |
| 2022-01-05 | $25.98 | $54.72 | 598,600 | — | — |
| 2022-01-04 | $26.80 | $56.45 | 620,900 | — | — |
| 2022-01-03 | $26.92 | $56.70 | 642,200 | — | — |