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
- 1994-10-21 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 | $11.86 | $11.86 | 633,800 | — | — |
| 2022-12-29 | $11.52 | $11.52 | 431,100 | — | — |
| 2022-12-28 | $11.07 | $11.07 | 635,100 | — | — |
| 2022-12-27 | $11.20 | $11.20 | 545,800 | — | — |
| 2022-12-23 | $11.45 | $11.45 | 359,600 | — | — |
| 2022-12-22 | $11.55 | $11.55 | 714,000 | — | — |
| 2022-12-21 | $11.70 | $11.70 | 577,500 | — | — |
| 2022-12-20 | $11.34 | $11.34 | 601,600 | — | — |
| 2022-12-19 | $11.28 | $11.28 | 881,200 | — | — |
| 2022-12-16 | $12.03 | $12.03 | 1,549,300 | — | — |
| 2022-12-15 | $11.64 | $11.64 | 679,800 | — | — |
| 2022-12-14 | $12.26 | $12.26 | 514,100 | — | — |
| 2022-12-13 | $12.46 | $12.46 | 498,100 | — | — |
| 2022-12-12 | $12.56 | $12.56 | 536,200 | — | — |
| 2022-12-09 | $12.56 | $12.56 | 313,300 | — | — |
| 2022-12-08 | $12.73 | $12.73 | 517,800 | — | — |
| 2022-12-07 | $12.67 | $12.67 | 546,900 | — | — |
| 2022-12-06 | $12.84 | $12.84 | 502,400 | — | — |
| 2022-12-05 | $13.54 | $13.54 | 384,400 | — | — |
| 2022-12-02 | $13.84 | $13.84 | 332,200 | — | — |
| 2022-12-01 | $14.01 | $14.01 | 537,300 | — | — |
| 2022-11-30 | $14.03 | $14.03 | 513,600 | — | — |
| 2022-11-29 | $13.65 | $13.65 | 400,500 | — | — |
| 2022-11-28 | $13.61 | $13.61 | 548,700 | — | — |
| 2022-11-25 | $14.14 | $14.14 | 123,800 | — | — |
| 2022-11-23 | $14.26 | $14.26 | 303,100 | — | — |
| 2022-11-22 | $14.10 | $14.10 | 367,200 | — | — |
| 2022-11-21 | $14.40 | $14.40 | 735,400 | — | — |
| 2022-11-18 | $13.95 | $13.95 | 397,900 | — | — |
| 2022-11-17 | $14.24 | $14.24 | 381,100 | — | — |
| 2022-11-16 | $14.15 | $14.15 | 633,000 | — | — |
| 2022-11-15 | $14.24 | $14.24 | 1,284,900 | — | — |
| 2022-11-14 | $13.72 | $13.72 | 1,110,300 | — | — |
| 2022-11-11 | $13.94 | $13.94 | 1,364,100 | — | — |
| 2022-11-10 | $13.34 | $13.34 | 1,101,500 | — | — |
| 2022-11-09 | $13.04 | $13.04 | 812,400 | — | — |
| 2022-11-08 | $13.65 | $13.65 | 521,300 | — | — |
| 2022-11-07 | $13.67 | $13.67 | 500,400 | — | — |
| 2022-11-04 | $13.68 | $13.68 | 376,000 | — | — |
| 2022-11-03 | $13.71 | $13.71 | 297,300 | — | — |
| 2022-11-02 | $13.96 | $13.96 | 294,400 | — | — |
| 2022-11-01 | $14.29 | $14.29 | 206,100 | — | — |
| 2022-10-31 | $14.47 | $14.47 | 405,900 | — | — |
| 2022-10-28 | $14.32 | $14.32 | 229,700 | — | — |
| 2022-10-27 | $14.14 | $14.14 | 266,500 | — | — |
| 2022-10-26 | $14.27 | $14.27 | 314,900 | — | — |
| 2022-10-25 | $14.57 | $14.57 | 299,200 | — | — |
| 2022-10-24 | $13.76 | $13.76 | 378,800 | — | — |
| 2022-10-21 | $13.76 | $13.76 | 300,100 | — | — |
| 2022-10-20 | $13.43 | $13.43 | 282,900 | — | — |
| 2022-10-19 | $13.46 | $13.46 | 316,900 | — | — |
| 2022-10-18 | $13.51 | $13.51 | 461,700 | — | — |
| 2022-10-17 | $13.47 | $13.47 | 312,400 | — | — |
| 2022-10-14 | $13.08 | $13.08 | 471,100 | — | — |
| 2022-10-13 | $13.27 | $13.27 | 615,600 | — | — |
| 2022-10-12 | $13.22 | $13.22 | 535,100 | — | — |
| 2022-10-11 | $13.25 | $13.25 | 455,000 | — | — |
| 2022-10-10 | $13.65 | $13.65 | 353,800 | — | — |
| 2022-10-07 | $13.89 | $13.89 | 332,800 | — | — |
| 2022-10-06 | $14.76 | $14.76 | 546,600 | — | — |
| 2022-10-05 | $14.76 | $14.76 | 265,200 | — | — |
| 2022-10-04 | $14.94 | $14.94 | 449,500 | — | — |
| 2022-10-03 | $14.60 | $14.60 | 399,500 | — | — |
| 2022-09-30 | $14.41 | $14.41 | 503,800 | — | — |
| 2022-09-29 | $14.29 | $14.29 | 696,500 | — | — |
| 2022-09-28 | $14.76 | $14.76 | 639,100 | — | — |
| 2022-09-27 | $14.57 | $14.57 | 499,200 | — | — |
| 2022-09-26 | $14.06 | $14.06 | 399,900 | — | — |
| 2022-09-23 | $14.23 | $14.23 | 588,900 | — | — |
| 2022-09-22 | $14.58 | $14.58 | 667,400 | — | — |
| 2022-09-21 | $15.21 | $15.21 | 517,300 | — | — |
| 2022-09-20 | $15.27 | $15.27 | 378,100 | — | — |
| 2022-09-19 | $15.49 | $15.49 | 376,400 | — | — |
| 2022-09-16 | $15.67 | $15.67 | 770,800 | — | — |
| 2022-09-15 | $15.89 | $15.89 | 534,300 | — | — |
| 2022-09-14 | $16.27 | $16.27 | 1,126,800 | — | — |
| 2022-09-13 | $16.23 | $16.23 | 628,800 | — | — |
| 2022-09-12 | $17.45 | $17.45 | 723,800 | — | — |
| 2022-09-09 | $17.11 | $17.11 | 228,500 | — | — |
| 2022-09-08 | $16.60 | $16.60 | 266,000 | — | — |
| 2022-09-07 | $16.54 | $16.54 | 311,700 | — | — |
| 2022-09-06 | $16.47 | $16.47 | 543,500 | — | — |
| 2022-09-02 | $16.81 | $16.81 | 527,200 | — | — |
| 2022-09-01 | $16.71 | $16.71 | 644,300 | — | — |
| 2022-08-31 | $17.26 | $17.26 | 543,700 | — | — |
| 2022-08-30 | $17.32 | $17.32 | 328,700 | — | — |
| 2022-08-29 | $17.63 | $17.63 | 321,600 | — | — |
| 2022-08-26 | $17.86 | $17.86 | 445,500 | — | — |
| 2022-08-25 | $18.37 | $18.37 | 251,700 | — | — |
| 2022-08-24 | $18.13 | $18.13 | 286,100 | — | — |
| 2022-08-23 | $17.86 | $17.86 | 415,900 | — | — |
| 2022-08-22 | $17.98 | $17.98 | 445,600 | — | — |
| 2022-08-19 | $18.41 | $18.41 | 290,100 | — | — |
| 2022-08-18 | $18.92 | $18.92 | 302,900 | — | — |
| 2022-08-17 | $18.90 | $18.90 | 477,300 | — | — |
| 2022-08-16 | $19.35 | $19.35 | 240,400 | — | — |
| 2022-08-15 | $19.57 | $19.57 | 236,200 | — | — |
| 2022-08-12 | $19.56 | $19.56 | 407,700 | — | — |
| 2022-08-11 | $19.13 | $19.13 | 400,500 | — | — |
| 2022-08-10 | $19.31 | $19.31 | 505,100 | — | — |
| 2022-08-09 | $18.38 | $18.38 | 424,100 | — | — |
| 2022-08-08 | $19.45 | $19.45 | 577,600 | — | — |
| 2022-08-05 | $18.74 | $18.74 | 803,200 | — | — |
| 2022-08-04 | $19.17 | $19.17 | 858,000 | — | — |
| 2022-08-03 | $20.17 | $20.17 | 1,675,300 | — | — |
| 2022-08-02 | $21.00 | $21.00 | 664,400 | — | — |
| 2022-08-01 | $20.75 | $20.75 | 306,500 | — | — |
| 2022-07-29 | $20.59 | $20.59 | 473,700 | — | — |
| 2022-07-28 | $20.85 | $20.85 | 957,700 | — | — |
| 2022-07-27 | $20.35 | $20.35 | 559,000 | — | — |
| 2022-07-26 | $19.33 | $19.33 | 531,600 | — | — |
| 2022-07-25 | $19.86 | $19.86 | 688,800 | — | — |
| 2022-07-22 | $19.74 | $19.74 | 526,800 | — | — |
| 2022-07-21 | $20.33 | $20.33 | 589,100 | — | — |
| 2022-07-20 | $19.93 | $19.93 | 1,252,600 | — | — |
| 2022-07-19 | $19.17 | $19.17 | 530,200 | — | — |
| 2022-07-18 | $18.79 | $18.79 | 725,900 | — | — |
| 2022-07-15 | $18.95 | $18.95 | 1,516,200 | — | — |
| 2022-07-14 | $17.90 | $17.90 | 1,168,300 | — | — |
| 2022-07-13 | $17.69 | $17.69 | 4,698,200 | — | — |
| 2022-07-12 | $17.50 | $17.50 | 968,100 | — | — |
| 2022-07-11 | $17.33 | $17.33 | 995,900 | — | — |
| 2022-07-08 | $17.85 | $17.85 | 1,089,900 | — | — |
| 2022-07-07 | $17.46 | $17.46 | 1,927,900 | — | — |
| 2022-07-06 | $16.20 | $16.20 | 2,030,200 | — | — |
| 2022-07-05 | $19.02 | $19.02 | 3,232,300 | — | — |
| 2022-07-01 | $18.68 | $18.68 | 455,000 | — | — |
| 2022-06-30 | $18.74 | $18.74 | 519,200 | — | — |
| 2022-06-29 | $18.52 | $18.52 | 545,500 | — | — |
| 2022-06-28 | $18.89 | $18.89 | 531,600 | — | — |
| 2022-06-27 | $19.00 | $19.00 | 394,100 | — | — |
| 2022-06-24 | $19.68 | $19.68 | 640,400 | — | — |
| 2022-06-23 | $19.27 | $19.27 | 496,800 | — | — |
| 2022-06-22 | $18.98 | $18.98 | 512,100 | — | — |
| 2022-06-21 | $18.79 | $18.79 | 758,600 | — | — |
| 2022-06-17 | $17.94 | $17.94 | 1,086,100 | — | — |
| 2022-06-16 | $17.65 | $17.65 | 621,800 | — | — |
| 2022-06-15 | $18.29 | $18.29 | 664,800 | — | — |
| 2022-06-14 | $17.31 | $17.31 | 555,100 | — | — |
| 2022-06-13 | $17.17 | $17.17 | 874,100 | — | — |
| 2022-06-10 | $18.01 | $18.01 | 651,200 | — | — |
| 2022-06-09 | $18.47 | $18.47 | 493,000 | — | — |
| 2022-06-08 | $19.44 | $19.44 | 463,700 | — | — |
| 2022-06-07 | $19.00 | $19.00 | 648,300 | — | — |
| 2022-06-06 | $18.64 | $18.64 | 973,600 | — | — |
| 2022-06-03 | $19.73 | $19.73 | 591,800 | — | — |
| 2022-06-02 | $20.48 | $20.48 | 634,300 | — | — |
| 2022-06-01 | $19.33 | $19.33 | 731,600 | — | — |
| 2022-05-31 | $19.94 | $19.94 | 773,200 | — | — |
| 2022-05-27 | $20.23 | $20.23 | 597,500 | — | — |
| 2022-05-26 | $19.12 | $19.12 | 721,700 | — | — |
| 2022-05-25 | $18.31 | $18.31 | 562,800 | — | — |
| 2022-05-24 | $17.66 | $17.66 | 661,300 | — | — |
| 2022-05-23 | $18.41 | $18.41 | 614,700 | — | — |
| 2022-05-20 | $18.67 | $18.67 | 777,800 | — | — |
| 2022-05-19 | $18.72 | $18.72 | 794,200 | — | — |
| 2022-05-18 | $18.86 | $18.86 | 888,300 | — | — |
| 2022-05-17 | $19.30 | $19.30 | 1,831,400 | — | — |
| 2022-05-16 | $17.12 | $17.12 | 1,158,700 | — | — |
| 2022-05-13 | $17.84 | $17.84 | 1,174,200 | — | — |
| 2022-05-12 | $16.71 | $16.71 | 1,713,600 | — | — |
| 2022-05-11 | $16.47 | $16.47 | 1,559,300 | — | — |
| 2022-05-10 | $18.00 | $18.00 | 1,800,300 | — | — |
| 2022-05-09 | $18.10 | $18.10 | 1,150,800 | — | — |
| 2022-05-06 | $19.57 | $19.57 | 840,100 | — | — |
| 2022-05-05 | $19.78 | $19.78 | 603,400 | — | — |
| 2022-05-04 | $21.02 | $21.02 | 1,029,800 | — | — |
| 2022-05-03 | $20.32 | $20.32 | 479,300 | — | — |
| 2022-05-02 | $20.20 | $20.20 | 750,500 | — | — |
| 2022-04-29 | $19.39 | $19.39 | 603,000 | — | — |
| 2022-04-28 | $19.66 | $19.66 | 834,100 | — | — |
| 2022-04-27 | $19.51 | $19.51 | 500,400 | — | — |
| 2022-04-26 | $19.54 | $19.54 | 685,000 | — | — |
| 2022-04-25 | $20.84 | $20.84 | 690,200 | — | — |
| 2022-04-22 | $19.99 | $19.99 | 571,900 | — | — |
| 2022-04-21 | $20.23 | $20.23 | 747,900 | — | — |
| 2022-04-20 | $21.22 | $21.22 | 552,600 | — | — |
| 2022-04-19 | $21.57 | $21.57 | 476,400 | — | — |
| 2022-04-18 | $21.12 | $21.12 | 497,100 | — | — |
| 2022-04-14 | $21.51 | $21.51 | 557,400 | — | — |
| 2022-04-13 | $22.16 | $22.16 | 457,600 | — | — |
| 2022-04-12 | $21.64 | $21.64 | 521,700 | — | — |
| 2022-04-11 | $21.59 | $21.59 | 582,100 | — | — |
| 2022-04-08 | $21.74 | $21.74 | 407,700 | — | — |
| 2022-04-07 | $22.80 | $22.80 | 483,800 | — | — |
| 2022-04-06 | $23.02 | $23.02 | 650,900 | — | — |
| 2022-04-05 | $24.13 | $24.13 | 609,400 | — | — |
| 2022-04-04 | $25.67 | $25.67 | 737,600 | — | — |
| 2022-04-01 | $25.53 | $25.53 | 407,800 | — | — |
| 2022-03-31 | $25.39 | $25.39 | 407,500 | — | — |
| 2022-03-30 | $26.23 | $26.23 | 662,500 | — | — |
| 2022-03-29 | $27.17 | $27.17 | 924,600 | — | — |
| 2022-03-28 | $25.21 | $25.21 | 424,200 | — | — |
| 2022-03-25 | $24.63 | $24.63 | 452,900 | — | — |
| 2022-03-24 | $25.23 | $25.23 | 530,400 | — | — |
| 2022-03-23 | $24.48 | $24.48 | 374,000 | — | — |
| 2022-03-22 | $25.14 | $25.14 | 577,900 | — | — |
| 2022-03-21 | $24.73 | $24.73 | 455,300 | — | — |
| 2022-03-18 | $25.43 | $25.43 | 712,600 | — | — |
| 2022-03-17 | $25.09 | $25.09 | 575,600 | — | — |
| 2022-03-16 | $24.84 | $24.84 | 730,100 | — | — |
| 2022-03-15 | $22.83 | $22.83 | 528,500 | — | — |
| 2022-03-14 | $21.71 | $21.71 | 626,600 | — | — |
| 2022-03-11 | $23.18 | $23.18 | 554,700 | — | — |
| 2022-03-10 | $23.78 | $23.78 | 432,100 | — | — |
| 2022-03-09 | $24.00 | $24.00 | 851,800 | — | — |
| 2022-03-08 | $23.38 | $23.38 | 734,500 | — | — |
| 2022-03-07 | $22.50 | $22.50 | 699,200 | — | — |
| 2022-03-04 | $21.90 | $21.90 | 733,800 | — | — |
| 2022-03-03 | $22.94 | $22.94 | 607,700 | — | — |
| 2022-03-02 | $23.97 | $23.97 | 516,700 | — | — |
| 2022-03-01 | $23.66 | $23.66 | 868,000 | — | — |
| 2022-02-28 | $25.08 | $25.08 | 785,200 | — | — |
| 2022-02-25 | $24.18 | $24.18 | 953,400 | — | — |
| 2022-02-24 | $24.31 | $24.31 | 1,350,700 | — | — |
| 2022-02-23 | $22.59 | $22.59 | 1,471,300 | — | — |
| 2022-02-22 | $24.67 | $24.67 | 839,500 | — | — |
| 2022-02-18 | $25.85 | $25.85 | 540,800 | — | — |
| 2022-02-17 | $26.45 | $26.45 | 616,500 | — | — |
| 2022-02-16 | $27.74 | $27.74 | 564,800 | — | — |
| 2022-02-15 | $27.89 | $27.89 | 696,900 | — | — |
| 2022-02-14 | $26.00 | $26.00 | 796,100 | — | — |
| 2022-02-11 | $25.34 | $25.34 | 715,400 | — | — |
| 2022-02-10 | $25.88 | $25.88 | 1,080,100 | — | — |
| 2022-02-09 | $26.33 | $26.33 | 1,212,700 | — | — |
| 2022-02-08 | $24.68 | $24.68 | 739,300 | — | — |
| 2022-02-07 | $24.03 | $24.03 | 587,800 | — | — |
| 2022-02-04 | $23.58 | $23.58 | 506,400 | — | — |
| 2022-02-03 | $22.94 | $22.94 | 676,400 | — | — |
| 2022-02-02 | $23.69 | $23.69 | 617,500 | — | — |
| 2022-02-01 | $24.15 | $24.15 | 871,100 | — | — |
| 2022-01-31 | $23.84 | $23.84 | 868,500 | — | — |
| 2022-01-28 | $21.91 | $21.91 | 772,300 | — | — |
| 2022-01-27 | $21.07 | $21.07 | 698,900 | — | — |
| 2022-01-26 | $21.51 | $21.51 | 1,088,400 | — | — |
| 2022-01-25 | $22.01 | $22.01 | 880,600 | — | — |
| 2022-01-24 | $22.05 | $22.05 | 1,555,600 | — | — |
| 2022-01-21 | $21.81 | $21.81 | 1,305,800 | — | — |
| 2022-01-20 | $22.57 | $22.57 | 797,000 | — | — |
| 2022-01-19 | $22.12 | $22.12 | 1,018,400 | — | — |
| 2022-01-18 | $23.07 | $23.07 | 978,200 | — | — |
| 2022-01-14 | $24.04 | $24.04 | 779,400 | — | — |
| 2022-01-13 | $23.88 | $23.88 | 781,000 | — | — |
| 2022-01-12 | $24.62 | $24.62 | 868,300 | — | — |
| 2022-01-11 | $24.66 | $24.66 | 672,500 | — | — |
| 2022-01-10 | $23.77 | $23.77 | 776,500 | — | — |
| 2022-01-07 | $23.82 | $23.82 | 671,300 | — | — |
| 2022-01-06 | $23.28 | $23.28 | 1,137,800 | — | — |
| 2022-01-05 | $22.71 | $22.71 | 996,200 | — | — |
| 2022-01-04 | $24.42 | $24.42 | 817,100 | — | — |
| 2022-01-03 | $25.08 | $25.08 | 663,500 | — | — |