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
- 1993-05-28 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 | $17.94 | $102.96 | 560,200 | — | — |
| 2022-12-29 | $18.02 | $103.42 | 554,200 | — | — |
| 2022-12-28 | $17.59 | $100.95 | 347,100 | — | — |
| 2022-12-27 | $18.09 | $103.82 | 288,300 | — | — |
| 2022-12-23 | $18.15 | $104.16 | 338,900 | — | — |
| 2022-12-22 | $17.96 | $103.07 | 353,200 | — | — |
| 2022-12-21 | $18.25 | $104.74 | 398,900 | — | — |
| 2022-12-20 | $18.04 | $103.53 | 414,600 | — | — |
| 2022-12-19 | $18.12 | $103.99 | 584,200 | — | — |
| 2022-12-16 | $18.16 | $104.22 | 3,976,900 | — | — |
| 2022-12-15 | $18.97 | $108.87 | 1,225,900 | — | — |
| 2022-12-14 | $18.95 | $108.75 | 1,054,000 | — | — |
| 2022-12-13 | $19.04 | $109.27 | 729,200 | — | — |
| 2022-12-12 | $18.60 | $106.75 | 437,200 | — | — |
| 2022-12-09 | $18.58 | $106.63 | 499,600 | — | — |
| 2022-12-08 | $18.96 | $108.81 | 658,900 | — | — |
| 2022-12-07 | $18.99 | $108.98 | 464,900 | — | — |
| 2022-12-06 | $18.90 | $108.47 | 512,500 | — | — |
| 2022-12-05 | $18.91 | $108.52 | 488,500 | — | — |
| 2022-12-02 | $19.59 | $112.43 | 522,100 | — | — |
| 2022-12-01 | $19.49 | $111.85 | 1,271,900 | — | — |
| 2022-11-30 | $19.45 | $111.62 | 946,700 | — | — |
| 2022-11-29 | $19.48 | $111.80 | 1,232,200 | — | — |
| 2022-11-28 | $19.37 | $111.16 | 698,200 | — | — |
| 2022-11-25 | $19.52 | $112.03 | 151,300 | — | — |
| 2022-11-23 | $19.41 | $111.39 | 310,900 | — | — |
| 2022-11-22 | $19.44 | $111.57 | 270,200 | — | — |
| 2022-11-21 | $19.31 | $110.82 | 297,500 | — | — |
| 2022-11-18 | $19.49 | $111.85 | 383,500 | — | — |
| 2022-11-17 | $19.51 | $111.97 | 442,100 | — | — |
| 2022-11-16 | $19.23 | $110.36 | 729,500 | — | — |
| 2022-11-15 | $19.47 | $111.74 | 425,900 | — | — |
| 2022-11-14 | $19.15 | $109.90 | 563,300 | — | — |
| 2022-11-11 | $19.31 | $110.82 | 456,200 | — | — |
| 2022-11-10 | $19.42 | $111.45 | 878,700 | — | — |
| 2022-11-09 | $18.03 | $103.47 | 618,800 | — | — |
| 2022-11-08 | $18.78 | $107.78 | 501,200 | — | — |
| 2022-11-07 | $18.92 | $108.58 | 606,900 | — | — |
| 2022-11-04 | $18.71 | $107.38 | 898,300 | — | — |
| 2022-11-03 | $18.84 | $108.12 | 1,455,500 | — | — |
| 2022-11-02 | $17.94 | $102.96 | 1,121,800 | — | — |
| 2022-11-01 | $18.53 | $106.34 | 847,800 | — | — |
| 2022-10-31 | $18.01 | $103.36 | 808,100 | — | — |
| 2022-10-28 | $17.90 | $102.73 | 839,100 | — | — |
| 2022-10-27 | $17.50 | $99.17 | 760,600 | — | — |
| 2022-10-26 | $17.70 | $100.30 | 825,700 | — | — |
| 2022-10-25 | $17.56 | $99.51 | 685,000 | — | — |
| 2022-10-24 | $17.27 | $97.87 | 649,800 | — | — |
| 2022-10-21 | $17.13 | $97.07 | 1,630,700 | — | — |
| 2022-10-20 | $16.37 | $92.77 | 653,900 | — | — |
| 2022-10-19 | $16.49 | $93.45 | 643,600 | — | — |
| 2022-10-18 | $16.71 | $94.69 | 607,300 | — | — |
| 2022-10-17 | $16.43 | $93.11 | 670,600 | — | — |
| 2022-10-14 | $16.26 | $92.14 | 867,800 | — | — |
| 2022-10-13 | $16.04 | $90.90 | 953,300 | — | — |
| 2022-10-12 | $15.44 | $87.50 | 800,000 | — | — |
| 2022-10-11 | $15.47 | $87.67 | 1,248,000 | — | — |
| 2022-10-10 | $14.73 | $83.47 | 481,900 | — | — |
| 2022-10-07 | $14.69 | $83.25 | 575,100 | — | — |
| 2022-10-06 | $14.89 | $84.38 | 598,300 | — | — |
| 2022-10-05 | $14.81 | $83.93 | 377,400 | — | — |
| 2022-10-04 | $15.04 | $85.23 | 917,300 | — | — |
| 2022-10-03 | $14.02 | $79.45 | 728,700 | — | — |
| 2022-09-30 | $13.68 | $77.52 | 1,136,100 | — | — |
| 2022-09-29 | $13.59 | $77.01 | 723,200 | — | — |
| 2022-09-28 | $14.32 | $81.15 | 787,500 | — | — |
| 2022-09-27 | $13.70 | $77.64 | 1,276,200 | — | — |
| 2022-09-26 | $13.62 | $77.18 | 1,029,600 | — | — |
| 2022-09-23 | $14.11 | $79.96 | 795,200 | — | — |
| 2022-09-22 | $14.23 | $80.64 | 868,700 | — | — |
| 2022-09-21 | $15.02 | $85.12 | 827,000 | — | — |
| 2022-09-20 | $15.16 | $85.91 | 1,014,400 | — | — |
| 2022-09-19 | $15.37 | $87.10 | 789,100 | — | — |
| 2022-09-16 | $15.20 | $86.14 | 1,547,200 | — | — |
| 2022-09-15 | $14.85 | $84.15 | 999,400 | — | — |
| 2022-09-14 | $15.06 | $85.34 | 486,800 | — | — |
| 2022-09-13 | $15.13 | $85.74 | 793,600 | — | — |
| 2022-09-12 | $15.90 | $90.10 | 338,200 | — | — |
| 2022-09-09 | $15.75 | $89.25 | 347,400 | — | — |
| 2022-09-08 | $15.49 | $87.78 | 743,600 | — | — |
| 2022-09-07 | $15.37 | $87.10 | 482,300 | — | — |
| 2022-09-06 | $15.09 | $85.51 | 440,600 | — | — |
| 2022-09-02 | $15.26 | $86.48 | 796,500 | — | — |
| 2022-09-01 | $15.72 | $89.08 | 1,928,400 | — | — |
| 2022-08-31 | $15.42 | $87.38 | 576,800 | — | — |
| 2022-08-30 | $15.59 | $88.35 | 406,100 | — | — |
| 2022-08-29 | $15.72 | $89.08 | 320,600 | — | — |
| 2022-08-26 | $15.97 | $90.50 | 315,500 | — | — |
| 2022-08-25 | $16.39 | $92.88 | 406,900 | — | — |
| 2022-08-24 | $16.23 | $91.97 | 420,400 | — | — |
| 2022-08-23 | $16.33 | $92.54 | 663,400 | — | — |
| 2022-08-22 | $16.38 | $92.82 | 585,100 | — | — |
| 2022-08-19 | $16.99 | $96.28 | 732,600 | — | — |
| 2022-08-18 | $17.35 | $98.32 | 871,400 | — | — |
| 2022-08-17 | $17.27 | $97.87 | 1,333,400 | — | — |
| 2022-08-16 | $17.97 | $101.83 | 818,700 | — | — |
| 2022-08-15 | $17.60 | $99.74 | 553,500 | — | — |
| 2022-08-12 | $17.82 | $100.98 | 967,000 | — | — |
| 2022-08-11 | $17.20 | $97.47 | 535,500 | — | — |
| 2022-08-10 | $16.74 | $94.86 | 721,100 | — | — |
| 2022-08-09 | $16.21 | $91.86 | 891,100 | — | — |
| 2022-08-08 | $16.11 | $91.29 | 611,300 | — | — |
| 2022-08-05 | $15.96 | $90.44 | 424,500 | — | — |
| 2022-08-04 | $15.85 | $89.82 | 362,700 | — | — |
| 2022-08-03 | $15.97 | $90.50 | 495,200 | — | — |
| 2022-08-02 | $15.72 | $89.08 | 417,200 | — | — |
| 2022-08-01 | $16.26 | $92.14 | 432,800 | — | — |
| 2022-07-29 | $16.27 | $92.20 | 605,400 | — | — |
| 2022-07-28 | $15.94 | $90.33 | 438,700 | — | — |
| 2022-07-27 | $15.78 | $88.29 | 514,900 | — | — |
| 2022-07-26 | $15.47 | $86.56 | 527,600 | — | — |
| 2022-07-25 | $15.70 | $87.84 | 546,300 | — | — |
| 2022-07-22 | $15.61 | $87.34 | 635,500 | — | — |
| 2022-07-21 | $15.87 | $88.79 | 777,700 | — | — |
| 2022-07-20 | $15.65 | $87.56 | 515,500 | — | — |
| 2022-07-19 | $15.57 | $87.11 | 640,900 | — | — |
| 2022-07-18 | $14.82 | $82.92 | 521,200 | — | — |
| 2022-07-15 | $14.80 | $82.81 | 611,200 | — | — |
| 2022-07-14 | $14.55 | $81.41 | 438,500 | — | — |
| 2022-07-13 | $14.66 | $82.02 | 511,400 | — | — |
| 2022-07-12 | $14.77 | $82.64 | 565,800 | — | — |
| 2022-07-11 | $14.62 | $81.80 | 348,200 | — | — |
| 2022-07-08 | $14.81 | $82.86 | 339,800 | — | — |
| 2022-07-07 | $15.02 | $84.04 | 566,200 | — | — |
| 2022-07-06 | $14.69 | $82.19 | 708,500 | — | — |
| 2022-07-05 | $14.66 | $82.02 | 866,700 | — | — |
| 2022-07-01 | $14.46 | $80.90 | 476,300 | — | — |
| 2022-06-30 | $14.22 | $79.56 | 815,300 | — | — |
| 2022-06-29 | $14.35 | $80.29 | 597,900 | — | — |
| 2022-06-28 | $14.48 | $81.02 | 869,900 | — | — |
| 2022-06-27 | $14.75 | $82.53 | 602,800 | — | — |
| 2022-06-24 | $14.85 | $83.09 | 2,750,500 | — | — |
| 2022-06-23 | $14.28 | $79.90 | 786,700 | — | — |
| 2022-06-22 | $14.05 | $78.61 | 727,700 | — | — |
| 2022-06-21 | $14.07 | $78.72 | 814,200 | — | — |
| 2022-06-17 | $14.28 | $79.90 | 1,567,300 | — | — |
| 2022-06-16 | $13.94 | $77.99 | 1,744,100 | — | — |
| 2022-06-15 | $14.77 | $82.64 | 798,200 | — | — |
| 2022-06-14 | $14.55 | $81.41 | 1,366,500 | — | — |
| 2022-06-13 | $14.78 | $82.69 | 1,374,500 | — | — |
| 2022-06-10 | $15.85 | $88.68 | 1,000,200 | — | — |
| 2022-06-09 | $16.08 | $89.97 | 794,300 | — | — |
| 2022-06-08 | $17.02 | $95.23 | 487,000 | — | — |
| 2022-06-07 | $17.23 | $96.40 | 622,700 | — | — |
| 2022-06-06 | $16.80 | $94.00 | 485,000 | — | — |
| 2022-06-03 | $16.89 | $94.50 | 365,100 | — | — |
| 2022-06-02 | $17.28 | $96.68 | 503,400 | — | — |
| 2022-06-01 | $17.17 | $96.07 | 844,600 | — | — |
| 2022-05-31 | $17.51 | $97.97 | 786,300 | — | — |
| 2022-05-27 | $17.77 | $99.42 | 612,000 | — | — |
| 2022-05-26 | $17.31 | $96.85 | 738,000 | — | — |
| 2022-05-25 | $16.76 | $93.77 | 758,200 | — | — |
| 2022-05-24 | $16.31 | $91.26 | 798,200 | — | — |
| 2022-05-23 | $16.10 | $90.08 | 732,900 | — | — |
| 2022-05-20 | $16.11 | $90.14 | 1,954,700 | — | — |
| 2022-05-19 | $16.79 | $93.94 | 2,539,300 | — | — |
| 2022-05-18 | $18.33 | $102.56 | 3,329,400 | — | — |
| 2022-05-17 | $19.31 | $108.04 | 2,086,400 | — | — |
| 2022-05-16 | $17.98 | $100.60 | 1,939,700 | — | — |
| 2022-05-13 | $17.76 | $99.37 | 980,200 | — | — |
| 2022-05-12 | $17.41 | $97.41 | 1,574,900 | — | — |
| 2022-05-11 | $17.42 | $97.47 | 2,751,700 | — | — |
| 2022-05-10 | $18.08 | $101.16 | 1,980,700 | — | — |
| 2022-05-09 | $17.78 | $99.48 | 3,272,200 | — | — |
| 2022-05-06 | $17.14 | $95.90 | 3,390,400 | — | — |
| 2022-05-05 | $17.30 | $96.79 | 3,347,900 | — | — |
| 2022-05-04 | $17.21 | $96.29 | 1,466,300 | — | — |
| 2022-05-03 | $16.08 | $89.97 | 559,400 | — | — |
| 2022-05-02 | $15.79 | $88.35 | 750,300 | — | — |
| 2022-04-29 | $16.13 | $90.25 | 865,400 | — | — |
| 2022-04-28 | $16.97 | $94.95 | 741,500 | — | — |
| 2022-04-27 | $16.67 | $92.15 | 912,300 | — | — |
| 2022-04-26 | $17.28 | $95.52 | 1,244,700 | — | — |
| 2022-04-25 | $17.42 | $96.30 | 961,000 | — | — |
| 2022-04-22 | $17.19 | $95.02 | 791,600 | — | — |
| 2022-04-21 | $17.59 | $97.24 | 861,100 | — | — |
| 2022-04-20 | $17.74 | $98.07 | 790,600 | — | — |
| 2022-04-19 | $17.70 | $97.84 | 608,000 | — | — |
| 2022-04-18 | $17.25 | $95.36 | 604,500 | — | — |
| 2022-04-14 | $17.43 | $96.35 | 916,200 | — | — |
| 2022-04-13 | $18.26 | $100.94 | 1,981,400 | — | — |
| 2022-04-12 | $17.62 | $97.40 | 1,496,300 | — | — |
| 2022-04-11 | $17.11 | $94.58 | 760,300 | — | — |
| 2022-04-08 | $17.05 | $94.25 | 1,164,800 | — | — |
| 2022-04-07 | $16.87 | $93.26 | 1,430,900 | — | — |
| 2022-04-06 | $16.79 | $92.81 | 1,271,200 | — | — |
| 2022-04-05 | $16.98 | $93.86 | 966,900 | — | — |
| 2022-04-04 | $17.31 | $95.69 | 638,600 | — | — |
| 2022-04-01 | $17.48 | $96.63 | 836,300 | — | — |
| 2022-03-31 | $17.19 | $95.02 | 425,300 | — | — |
| 2022-03-30 | $17.48 | $96.63 | 386,800 | — | — |
| 2022-03-29 | $17.99 | $99.45 | 1,129,100 | — | — |
| 2022-03-28 | $17.10 | $94.53 | 671,900 | — | — |
| 2022-03-25 | $17.03 | $94.14 | 387,600 | — | — |
| 2022-03-24 | $16.85 | $93.15 | 440,800 | — | — |
| 2022-03-23 | $16.71 | $92.37 | 489,100 | — | — |
| 2022-03-22 | $16.98 | $93.86 | 922,700 | — | — |
| 2022-03-21 | $16.64 | $91.98 | 503,900 | — | — |
| 2022-03-18 | $17.00 | $93.97 | 2,128,800 | — | — |
| 2022-03-17 | $16.86 | $93.20 | 492,600 | — | — |
| 2022-03-16 | $16.86 | $93.20 | 757,600 | — | — |
| 2022-03-15 | $16.69 | $92.26 | 739,000 | — | — |
| 2022-03-14 | $16.33 | $90.27 | 945,700 | — | — |
| 2022-03-11 | $17.12 | $94.64 | 803,600 | — | — |
| 2022-03-10 | $16.93 | $93.59 | 1,336,600 | — | — |
| 2022-03-09 | $17.07 | $94.36 | 1,105,500 | — | — |
| 2022-03-08 | $16.95 | $93.70 | 2,178,900 | — | — |
| 2022-03-07 | $16.77 | $92.70 | 2,208,900 | — | — |
| 2022-03-04 | $17.00 | $93.97 | 1,416,200 | — | — |
| 2022-03-03 | $17.01 | $94.03 | 424,400 | — | — |
| 2022-03-02 | $16.88 | $93.31 | 1,253,600 | — | — |
| 2022-03-01 | $16.04 | $88.67 | 1,186,700 | — | — |
| 2022-02-28 | $16.68 | $92.21 | 1,077,700 | — | — |
| 2022-02-25 | $17.09 | $94.47 | 728,400 | — | — |
| 2022-02-24 | $16.66 | $92.10 | 900,500 | — | — |
| 2022-02-23 | $16.12 | $89.11 | 948,100 | — | — |
| 2022-02-22 | $16.62 | $91.87 | 1,202,200 | — | — |
| 2022-02-18 | $16.58 | $91.65 | 2,468,700 | — | — |
| 2022-02-17 | $17.08 | $94.42 | 1,418,300 | — | — |
| 2022-02-16 | $17.29 | $95.58 | 607,300 | — | — |
| 2022-02-15 | $16.80 | $92.87 | 716,100 | — | — |
| 2022-02-14 | $16.41 | $90.71 | 854,800 | — | — |
| 2022-02-11 | $16.90 | $93.42 | 959,500 | — | — |
| 2022-02-10 | $17.06 | $94.31 | 1,342,400 | — | — |
| 2022-02-09 | $16.73 | $92.48 | 717,600 | — | — |
| 2022-02-08 | $16.48 | $91.10 | 591,300 | — | — |
| 2022-02-07 | $16.53 | $91.38 | 801,500 | — | — |
| 2022-02-04 | $15.86 | $87.67 | 2,256,800 | — | — |
| 2022-02-03 | $16.57 | $91.60 | 469,900 | — | — |
| 2022-02-02 | $16.63 | $91.93 | 773,700 | — | — |
| 2022-02-01 | $16.89 | $93.37 | 805,700 | — | — |
| 2022-01-31 | $17.01 | $94.03 | 1,225,800 | — | — |
| 2022-01-28 | $16.63 | $91.93 | 1,001,400 | — | — |
| 2022-01-27 | $16.40 | $89.65 | 1,647,900 | — | — |
| 2022-01-26 | $17.55 | $95.93 | 643,000 | — | — |
| 2022-01-25 | $17.78 | $97.19 | 776,700 | — | — |
| 2022-01-24 | $17.58 | $96.10 | 1,717,500 | — | — |
| 2022-01-21 | $17.98 | $98.28 | 1,282,400 | — | — |
| 2022-01-20 | $18.08 | $98.83 | 614,600 | — | — |
| 2022-01-19 | $18.30 | $100.03 | 790,600 | — | — |
| 2022-01-18 | $18.82 | $102.87 | 710,400 | — | — |
| 2022-01-14 | $19.44 | $106.26 | 680,300 | — | — |
| 2022-01-13 | $19.65 | $107.41 | 476,200 | — | — |
| 2022-01-12 | $19.41 | $106.10 | 697,600 | — | — |
| 2022-01-11 | $19.91 | $108.83 | 576,800 | — | — |
| 2022-01-10 | $19.72 | $107.79 | 790,800 | — | — |
| 2022-01-07 | $19.71 | $107.74 | 697,600 | — | — |
| 2022-01-06 | $19.71 | $107.74 | 555,900 | — | — |
| 2022-01-05 | $19.56 | $106.92 | 1,311,500 | — | — |
| 2022-01-04 | $19.57 | $106.97 | 728,700 | — | — |
| 2022-01-03 | $18.97 | $103.69 | 1,040,800 | — | — |