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
- 1993-02-02 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 | $16.26 | $39,585.11 | 1,882,945 | — | — |
| 2022-12-29 | $16.04 | $39,063.49 | 1,738,296 | — | — |
| 2022-12-28 | $15.73 | $38,310.04 | 971,042 | — | — |
| 2022-12-27 | $16.22 | $39,498.17 | 903,191 | — | — |
| 2022-12-23 | $16.21 | $39,469.20 | 910,608 | — | — |
| 2022-12-22 | $16.11 | $39,237.36 | 2,896,217 | — | — |
| 2022-12-21 | $15.92 | $38,773.71 | 2,392,997 | — | — |
| 2022-12-20 | $15.59 | $37,962.29 | 2,533,694 | — | — |
| 2022-12-19 | $15.52 | $37,788.43 | 1,794,786 | — | — |
| 2022-12-16 | $15.59 | $37,962.29 | 5,885,965 | — | — |
| 2022-12-15 | $15.95 | $38,831.66 | 2,255,646 | — | — |
| 2022-12-14 | $16.17 | $39,382.25 | 1,672,881 | — | — |
| 2022-12-13 | $16.16 | $39,353.27 | 2,886,180 | — | — |
| 2022-12-12 | $15.97 | $38,889.61 | 2,074,881 | — | — |
| 2022-12-09 | $15.79 | $38,454.93 | 1,314,824 | — | — |
| 2022-12-08 | $15.80 | $38,483.92 | 1,198,547 | — | — |
| 2022-12-07 | $15.86 | $37,362.59 | 1,309,771 | — | — |
| 2022-12-06 | $15.82 | $37,250.48 | 1,735,960 | — | — |
| 2022-12-05 | $15.80 | $37,222.45 | 1,403,098 | — | — |
| 2022-12-02 | $16.10 | $37,923.17 | 986,689 | — | — |
| 2022-12-01 | $16.14 | $38,007.25 | 1,724,191 | — | — |
| 2022-11-30 | $16.17 | $38,091.34 | 1,289,128 | — | — |
| 2022-11-29 | $16.01 | $37,698.94 | 1,462,084 | — | — |
| 2022-11-28 | $15.44 | $36,353.55 | 1,101,501 | — | — |
| 2022-11-25 | $15.89 | $37,418.65 | 222,711 | — | — |
| 2022-11-23 | $15.85 | $37,334.57 | 630,790 | — | — |
| 2022-11-22 | $15.99 | $37,670.90 | 1,097,437 | — | — |
| 2022-11-21 | $15.71 | $36,998.21 | 895,389 | — | — |
| 2022-11-18 | $15.73 | $37,054.28 | 926,035 | — | — |
| 2022-11-17 | $15.52 | $36,549.74 | 819,945 | — | — |
| 2022-11-16 | $15.49 | $36,493.69 | 1,255,842 | — | — |
| 2022-11-15 | $15.77 | $37,138.34 | 2,265,901 | — | — |
| 2022-11-14 | $15.46 | $36,409.61 | 1,972,434 | — | — |
| 2022-11-11 | $15.61 | $36,773.98 | 987,794 | — | — |
| 2022-11-10 | $15.64 | $36,830.04 | 1,320,823 | — | — |
| 2022-11-09 | $14.60 | $34,391.52 | 1,786,789 | — | — |
| 2022-11-08 | $14.77 | $34,783.93 | 3,179,844 | — | — |
| 2022-11-07 | $14.65 | $34,503.63 | 1,496,305 | — | — |
| 2022-11-04 | $14.76 | $34,755.90 | 1,432,074 | — | — |
| 2022-11-03 | $14.44 | $33,999.12 | 950,744 | — | — |
| 2022-11-02 | $14.45 | $34,027.15 | 1,421,754 | — | — |
| 2022-11-01 | $14.79 | $34,839.98 | 876,014 | — | — |
| 2022-10-31 | $14.73 | $34,699.84 | 1,955,480 | — | — |
| 2022-10-28 | $14.73 | $34,699.84 | 1,286,701 | — | — |
| 2022-10-27 | $14.35 | $33,802.91 | 1,580,859 | — | — |
| 2022-10-26 | $14.28 | $33,634.74 | 2,103,654 | — | — |
| 2022-10-25 | $14.44 | $33,999.12 | 2,035,150 | — | — |
| 2022-10-24 | $13.84 | $32,597.67 | 2,091,495 | — | — |
| 2022-10-21 | $13.76 | $32,401.47 | 1,592,447 | — | — |
| 2022-10-20 | $13.42 | $31,616.65 | 1,454,166 | — | — |
| 2022-10-19 | $13.42 | $31,616.65 | 1,186,330 | — | — |
| 2022-10-18 | $13.78 | $32,457.53 | 1,747,439 | — | — |
| 2022-10-17 | $13.58 | $31,981.03 | 1,871,864 | — | — |
| 2022-10-14 | $13.00 | $30,607.61 | 996,213 | — | — |
| 2022-10-13 | $13.35 | $31,448.48 | 1,508,287 | — | — |
| 2022-10-12 | $13.08 | $30,803.82 | 910,751 | — | — |
| 2022-10-11 | $13.16 | $31,000.02 | 1,390,683 | — | — |
| 2022-10-10 | $12.86 | $30,299.30 | 1,408,525 | — | — |
| 2022-10-07 | $12.72 | $29,962.95 | 1,704,130 | — | — |
| 2022-10-06 | $13.14 | $30,943.96 | 1,619,090 | — | — |
| 2022-10-05 | $13.28 | $31,280.31 | 1,129,188 | — | — |
| 2022-10-04 | $13.50 | $31,784.82 | 1,116,095 | — | — |
| 2022-10-03 | $12.95 | $30,495.49 | 1,538,129 | — | — |
| 2022-09-30 | $12.75 | $30,019.01 | 2,076,821 | — | — |
| 2022-09-29 | $12.66 | $29,822.81 | 1,509,401 | — | — |
| 2022-09-28 | $13.15 | $30,971.99 | 1,551,731 | — | — |
| 2022-09-27 | $12.84 | $30,243.24 | 1,413,844 | — | — |
| 2022-09-26 | $12.92 | $30,439.44 | 1,861,766 | — | — |
| 2022-09-23 | $13.45 | $31,672.72 | 1,795,790 | — | — |
| 2022-09-22 | $13.76 | $32,401.47 | 2,065,663 | — | — |
| 2022-09-21 | $14.38 | $33,858.97 | 892,864 | — | — |
| 2022-09-20 | $14.78 | $34,811.95 | 1,013,653 | — | — |
| 2022-09-19 | $15.19 | $35,764.94 | 1,019,461 | — | — |
| 2022-09-16 | $15.27 | $34,736.43 | 3,230,998 | — | — |
| 2022-09-15 | $15.01 | $34,140.80 | 1,476,015 | — | — |
| 2022-09-14 | $15.16 | $34,492.76 | 1,317,887 | — | — |
| 2022-09-13 | $15.29 | $34,790.58 | 1,452,294 | — | — |
| 2022-09-12 | $16.16 | $36,767.01 | 1,071,632 | — | — |
| 2022-09-09 | $15.98 | $36,360.90 | 2,435,511 | — | — |
| 2022-09-08 | $15.64 | $35,575.74 | 2,251,838 | — | — |
| 2022-09-07 | $15.63 | $35,548.66 | 1,609,244 | — | — |
| 2022-09-06 | $15.33 | $34,871.80 | 2,053,572 | — | — |
| 2022-09-02 | $15.24 | $34,682.28 | 1,176,714 | — | — |
| 2022-09-01 | $15.41 | $35,061.32 | 880,490 | — | — |
| 2022-08-31 | $15.42 | $35,088.40 | 1,410,143 | — | — |
| 2022-08-30 | $15.66 | $35,629.89 | 2,055,216 | — | — |
| 2022-08-29 | $15.79 | $35,927.70 | 1,225,420 | — | — |
| 2022-08-26 | $16.05 | $36,523.34 | 1,406,624 | — | — |
| 2022-08-25 | $16.66 | $37,904.14 | 1,312,514 | — | — |
| 2022-08-24 | $16.46 | $37,443.87 | 929,842 | — | — |
| 2022-08-23 | $16.42 | $37,362.64 | 1,646,913 | — | — |
| 2022-08-22 | $16.58 | $37,714.62 | 1,602,786 | — | — |
| 2022-08-19 | $17.21 | $39,149.55 | 1,258,123 | — | — |
| 2022-08-18 | $17.83 | $40,557.43 | 836,130 | — | — |
| 2022-08-17 | $17.82 | $40,530.35 | 1,130,455 | — | — |
| 2022-08-16 | $18.39 | $41,829.92 | 1,232,012 | — | — |
| 2022-08-15 | $18.04 | $41,044.77 | 559,301 | — | — |
| 2022-08-12 | $17.88 | $40,665.71 | 624,149 | — | — |
| 2022-08-11 | $17.49 | $39,799.34 | 1,427,713 | — | — |
| 2022-08-10 | $17.39 | $39,555.67 | 617,287 | — | — |
| 2022-08-09 | $17.02 | $38,716.37 | 827,902 | — | — |
| 2022-08-08 | $17.14 | $38,987.11 | 998,602 | — | — |
| 2022-08-05 | $16.66 | $37,904.14 | 580,489 | — | — |
| 2022-08-04 | $16.68 | $37,958.29 | 937,697 | — | — |
| 2022-08-03 | $16.91 | $38,472.70 | 1,329,083 | — | — |
| 2022-08-02 | $16.79 | $38,201.96 | 959,032 | — | — |
| 2022-08-01 | $17.17 | $39,068.34 | 1,383,970 | — | — |
| 2022-07-29 | $17.39 | $39,555.67 | 1,353,129 | — | — |
| 2022-07-28 | $17.34 | $39,447.37 | 1,253,263 | — | — |
| 2022-07-27 | $16.73 | $38,066.59 | 1,376,915 | — | — |
| 2022-07-26 | $16.32 | $37,118.98 | 1,041,502 | — | — |
| 2022-07-25 | $16.58 | $37,714.62 | 1,336,906 | — | — |
| 2022-07-22 | $16.55 | $37,660.47 | 848,501 | — | — |
| 2022-07-21 | $16.60 | $37,768.76 | 889,007 | — | — |
| 2022-07-20 | $16.65 | $37,877.06 | 951,449 | — | — |
| 2022-07-19 | $16.52 | $37,579.24 | 907,862 | — | — |
| 2022-07-18 | $15.98 | $36,360.90 | 1,123,390 | — | — |
| 2022-07-15 | $15.94 | $36,252.60 | 1,756,459 | — | — |
| 2022-07-14 | $15.51 | $35,277.91 | 1,166,724 | — | — |
| 2022-07-13 | $15.74 | $35,819.41 | 1,072,111 | — | — |
| 2022-07-12 | $16.03 | $36,469.19 | 1,240,560 | — | — |
| 2022-07-11 | $15.70 | $35,711.11 | 1,371,786 | — | — |
| 2022-07-08 | $15.88 | $36,117.23 | 1,086,904 | — | — |
| 2022-07-07 | $15.99 | $36,387.96 | 1,050,124 | — | — |
| 2022-07-06 | $15.94 | $36,252.60 | 1,632,125 | — | — |
| 2022-07-05 | $16.13 | $36,685.79 | 1,474,861 | — | — |
| 2022-07-01 | $16.23 | $36,929.46 | 1,857,454 | — | — |
| 2022-06-30 | $16.03 | $36,469.19 | 3,155,437 | — | — |
| 2022-06-29 | $16.29 | $37,064.83 | 2,962,745 | — | — |
| 2022-06-28 | $16.40 | $37,308.50 | 2,083,040 | — | — |
| 2022-06-27 | $16.41 | $37,335.58 | 2,368,538 | — | — |
| 2022-06-24 | $16.30 | $37,091.90 | 5,138,149 | — | — |
| 2022-06-23 | $15.89 | $36,144.30 | 2,143,346 | — | — |
| 2022-06-22 | $15.59 | $35,467.44 | 1,919,085 | — | — |
| 2022-06-21 | $15.40 | $35,034.25 | 2,147,334 | — | — |
| 2022-06-17 | $15.49 | $35,250.85 | 3,841,102 | — | — |
| 2022-06-16 | $15.32 | $34,844.73 | 2,997,722 | — | — |
| 2022-06-15 | $15.66 | $35,629.89 | 3,545,307 | — | — |
| 2022-06-14 | $14.92 | $33,951.29 | 1,653,788 | — | — |
| 2022-06-13 | $15.17 | $34,519.84 | 1,780,485 | — | — |
| 2022-06-10 | $16.28 | $37,037.76 | 1,843,050 | — | — |
| 2022-06-09 | $16.79 | $38,201.96 | 1,250,425 | — | — |
| 2022-06-08 | $17.48 | $39,772.26 | 1,846,116 | — | — |
| 2022-06-07 | $18.01 | $39,780.54 | 1,972,153 | — | — |
| 2022-06-06 | $17.71 | $39,123.23 | 2,070,191 | — | — |
| 2022-06-03 | $18.28 | $40,385.27 | 2,142,889 | — | — |
| 2022-06-02 | $18.26 | $40,332.68 | 1,548,126 | — | — |
| 2022-06-01 | $18.20 | $40,201.22 | 1,851,516 | — | — |
| 2022-05-31 | $18.71 | $41,331.80 | 3,859,558 | — | — |
| 2022-05-27 | $19.04 | $42,067.98 | 1,524,947 | — | — |
| 2022-05-26 | $18.77 | $41,463.26 | 1,386,849 | — | — |
| 2022-05-25 | $18.42 | $40,700.78 | 2,853,808 | — | — |
| 2022-05-24 | $18.34 | $40,516.74 | 9,160,994 | — | — |
| 2022-05-23 | $17.15 | $37,887.48 | 3,171,113 | — | — |
| 2022-05-20 | $16.48 | $36,415.10 | 2,031,489 | — | — |
| 2022-05-19 | $16.89 | $37,309.05 | 2,248,357 | — | — |
| 2022-05-18 | $17.33 | $38,281.86 | 2,285,520 | — | — |
| 2022-05-17 | $18.32 | $40,464.15 | 1,488,880 | — | — |
| 2022-05-16 | $17.79 | $39,307.29 | 1,803,260 | — | — |
| 2022-05-13 | $17.92 | $39,596.50 | 1,995,510 | — | — |
| 2022-05-12 | $17.32 | $38,255.58 | 1,919,469 | — | — |
| 2022-05-11 | $17.02 | $37,598.27 | 1,784,919 | — | — |
| 2022-05-10 | $17.49 | $38,649.97 | 1,872,108 | — | — |
| 2022-05-09 | $17.55 | $38,781.43 | 1,736,876 | — | — |
| 2022-05-06 | $18.28 | $40,385.27 | 1,957,583 | — | — |
| 2022-05-05 | $18.54 | $40,963.70 | 1,881,505 | — | — |
| 2022-05-04 | $19.28 | $42,593.83 | 1,725,664 | — | — |
| 2022-05-03 | $18.72 | $41,358.09 | 1,250,252 | — | — |
| 2022-05-02 | $18.42 | $40,700.78 | 1,340,998 | — | — |
| 2022-04-29 | $18.92 | $41,805.06 | 2,308,263 | — | — |
| 2022-04-28 | $19.95 | $44,066.21 | 1,833,819 | — | — |
| 2022-04-27 | $19.65 | $43,408.90 | 2,149,283 | — | — |
| 2022-04-26 | $20.01 | $44,197.68 | 2,418,771 | — | — |
| 2022-04-25 | $20.03 | $44,250.27 | 2,877,949 | — | — |
| 2022-04-22 | $19.65 | $43,408.90 | 1,662,614 | — | — |
| 2022-04-21 | $20.01 | $44,197.68 | 1,609,678 | — | — |
| 2022-04-20 | $20.20 | $44,618.35 | 1,583,292 | — | — |
| 2022-04-19 | $19.84 | $43,829.58 | 1,599,035 | — | — |
| 2022-04-18 | $19.51 | $43,093.39 | 1,522,515 | — | — |
| 2022-04-14 | $19.53 | $43,145.98 | 1,521,263 | — | — |
| 2022-04-13 | $19.53 | $43,145.98 | 1,146,510 | — | — |
| 2022-04-12 | $19.37 | $42,804.18 | 1,915,091 | — | — |
| 2022-04-11 | $19.24 | $42,514.96 | 1,721,552 | — | — |
| 2022-04-08 | $19.17 | $42,357.21 | 1,708,093 | — | — |
| 2022-04-07 | $19.04 | $42,067.98 | 1,830,329 | — | — |
| 2022-04-06 | $19.34 | $42,725.29 | 2,181,183 | — | — |
| 2022-04-05 | $19.47 | $43,014.52 | 2,352,518 | — | — |
| 2022-04-04 | $19.96 | $44,092.52 | 1,493,714 | — | — |
| 2022-04-01 | $20.06 | $44,329.14 | 1,923,460 | — | — |
| 2022-03-31 | $19.89 | $43,934.75 | 2,234,654 | — | — |
| 2022-03-30 | $20.03 | $44,250.27 | 1,645,400 | — | — |
| 2022-03-29 | $20.15 | $44,513.19 | 2,130,745 | — | — |
| 2022-03-28 | $19.26 | $42,541.25 | 805,829 | — | — |
| 2022-03-25 | $19.27 | $42,567.54 | 803,723 | — | — |
| 2022-03-24 | $19.03 | $42,041.70 | 792,954 | — | — |
| 2022-03-23 | $18.91 | $41,778.76 | 692,605 | — | — |
| 2022-03-22 | $19.27 | $42,567.54 | 946,777 | — | — |
| 2022-03-21 | $19.02 | $42,015.40 | 1,592,948 | — | — |
| 2022-03-18 | $19.46 | $42,988.22 | 2,394,947 | — | — |
| 2022-03-17 | $19.02 | $42,015.40 | 1,262,852 | — | — |
| 2022-03-16 | $19.03 | $42,041.70 | 1,098,072 | — | — |
| 2022-03-15 | $19.12 | $41,103.19 | 1,662,855 | — | — |
| 2022-03-14 | $18.93 | $40,693.96 | 1,369,213 | — | — |
| 2022-03-11 | $19.12 | $41,103.19 | 1,049,021 | — | — |
| 2022-03-10 | $19.03 | $40,898.58 | 1,322,522 | — | — |
| 2022-03-09 | $18.97 | $40,770.69 | 1,014,322 | — | — |
| 2022-03-08 | $18.85 | $40,514.92 | 1,422,998 | — | — |
| 2022-03-07 | $18.58 | $39,926.63 | 2,267,514 | — | — |
| 2022-03-04 | $19.04 | $40,924.16 | 1,364,355 | — | — |
| 2022-03-03 | $19.03 | $40,898.58 | 1,287,761 | — | — |
| 2022-03-02 | $18.91 | $40,642.80 | 2,032,967 | — | — |
| 2022-03-01 | $18.23 | $39,184.88 | 1,941,172 | — | — |
| 2022-02-28 | $18.51 | $39,773.17 | 1,744,530 | — | — |
| 2022-02-25 | $19.05 | $40,949.74 | 2,483,872 | — | — |
| 2022-02-24 | $18.53 | $39,824.32 | 3,077,090 | — | — |
| 2022-02-23 | $17.98 | $38,647.75 | 1,335,397 | — | — |
| 2022-02-22 | $18.24 | $39,210.45 | 1,619,766 | — | — |
| 2022-02-18 | $18.42 | $39,594.12 | 1,338,454 | — | — |
| 2022-02-17 | $18.66 | $40,105.66 | 1,495,349 | — | — |
| 2022-02-16 | $18.80 | $40,412.59 | 1,936,027 | — | — |
| 2022-02-15 | $18.17 | $39,056.99 | 1,794,129 | — | — |
| 2022-02-14 | $17.97 | $38,622.17 | 2,502,610 | — | — |
| 2022-02-11 | $18.15 | $39,005.83 | 3,610,699 | — | — |
| 2022-02-10 | $17.91 | $38,494.28 | 2,162,735 | — | — |
| 2022-02-09 | $17.82 | $38,289.66 | 1,576,286 | — | — |
| 2022-02-08 | $17.63 | $37,880.42 | 1,930,819 | — | — |
| 2022-02-07 | $17.54 | $37,701.37 | 1,828,043 | — | — |
| 2022-02-04 | $17.43 | $37,471.18 | 2,053,135 | — | — |
| 2022-02-03 | $17.52 | $37,650.23 | 1,584,294 | — | — |
| 2022-02-02 | $17.73 | $38,110.62 | 1,825,789 | — | — |
| 2022-02-01 | $17.66 | $37,957.16 | 2,822,135 | — | — |
| 2022-01-31 | $17.63 | $37,880.42 | 2,529,319 | — | — |
| 2022-01-28 | $17.80 | $38,264.08 | 1,563,371 | — | — |
| 2022-01-27 | $17.18 | $36,934.04 | 1,395,229 | — | — |
| 2022-01-26 | $17.57 | $37,752.53 | 1,740,363 | — | — |
| 2022-01-25 | $17.47 | $37,547.91 | 1,933,173 | — | — |
| 2022-01-24 | $17.24 | $37,061.95 | 2,453,414 | — | — |
| 2022-01-21 | $17.38 | $37,343.30 | 1,310,904 | — | — |
| 2022-01-20 | $17.61 | $37,854.84 | 897,346 | — | — |
| 2022-01-19 | $18.02 | $38,724.48 | 806,992 | — | — |
| 2022-01-18 | $18.68 | $40,156.82 | 770,778 | — | — |
| 2022-01-14 | $19.05 | $40,949.74 | 869,915 | — | — |
| 2022-01-13 | $19.18 | $41,231.08 | 767,653 | — | — |
| 2022-01-12 | $18.85 | $40,514.92 | 916,462 | — | — |
| 2022-01-11 | $18.90 | $40,617.24 | 839,452 | — | — |
| 2022-01-10 | $18.99 | $40,821.84 | 1,366,026 | — | — |
| 2022-01-07 | $19.08 | $41,000.89 | 1,258,771 | — | — |
| 2022-01-06 | $19.11 | $41,077.62 | 896,911 | — | — |
| 2022-01-05 | $19.01 | $40,847.42 | 1,261,308 | — | — |
| 2022-01-04 | $19.49 | $41,896.11 | 941,042 | — | — |
| 2022-01-03 | $19.08 | $41,000.89 | 968,773 | — | — |