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
- 1993-03-02 to 2026-08-31
- 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 | $14.72 | $51.23 | 500 | — | — |
| 2022-12-29 | $14.52 | $50.53 | 2,200 | — | — |
| 2022-12-28 | $14.74 | $51.30 | 2,600 | — | — |
| 2022-12-27 | $15.10 | $52.55 | 400 | — | — |
| 2022-12-23 | $15.49 | $53.91 | 0 | — | — |
| 2022-12-22 | $15.49 | $53.91 | 4,500 | — | — |
| 2022-12-21 | $15.17 | $52.80 | 5,500 | — | — |
| 2022-12-20 | $15.10 | $52.55 | 20,600 | — | — |
| 2022-12-19 | $14.89 | $51.82 | 1,200 | — | — |
| 2022-12-16 | $14.95 | $52.03 | 3,100 | — | — |
| 2022-12-15 | $14.98 | $52.14 | 800 | — | — |
| 2022-12-14 | $14.97 | $52.10 | 2,200 | — | — |
| 2022-12-13 | $15.00 | $52.20 | 1,600 | — | — |
| 2022-12-12 | $14.61 | $50.85 | 16,100 | — | — |
| 2022-12-09 | $15.01 | $52.24 | 5,900 | — | — |
| 2022-12-08 | $15.09 | $52.52 | 0 | — | — |
| 2022-12-07 | $15.09 | $51.96 | 2,100 | — | — |
| 2022-12-06 | $15.64 | $53.85 | 17,200 | — | — |
| 2022-12-05 | $14.72 | $50.69 | 1,600 | — | — |
| 2022-12-02 | $14.80 | $50.96 | 3,000 | — | — |
| 2022-12-01 | $14.63 | $50.38 | 3,700 | — | — |
| 2022-11-30 | $14.93 | $51.41 | 0 | — | — |
| 2022-11-29 | $14.93 | $51.41 | 0 | — | — |
| 2022-11-28 | $14.93 | $51.41 | 1,100 | — | — |
| 2022-11-25 | $15.00 | $51.65 | 700 | — | — |
| 2022-11-23 | $15.17 | $52.24 | 1,000 | — | — |
| 2022-11-22 | $14.56 | $50.14 | 1,000 | — | — |
| 2022-11-21 | $14.88 | $51.24 | 1,400 | — | — |
| 2022-11-18 | $14.36 | $49.45 | 2,100 | — | — |
| 2022-11-17 | $14.35 | $49.41 | 1,900 | — | — |
| 2022-11-16 | $14.40 | $49.59 | 4,700 | — | — |
| 2022-11-15 | $14.91 | $51.34 | 7,800 | — | — |
| 2022-11-14 | $15.17 | $52.24 | 1,800 | — | — |
| 2022-11-11 | $15.38 | $52.96 | 400 | — | — |
| 2022-11-10 | $15.65 | $53.89 | 6,800 | — | — |
| 2022-11-09 | $15.10 | $52.00 | 600 | — | — |
| 2022-11-08 | $15.15 | $52.17 | 2,200 | — | — |
| 2022-11-07 | $15.31 | $52.72 | 1,300 | — | — |
| 2022-11-04 | $15.01 | $51.69 | 9,000 | — | — |
| 2022-11-03 | $14.91 | $51.34 | 1,100 | — | — |
| 2022-11-02 | $15.28 | $52.62 | 1,700 | — | — |
| 2022-11-01 | $15.31 | $52.72 | 1,600 | — | — |
| 2022-10-31 | $15.02 | $51.72 | 3,200 | — | — |
| 2022-10-28 | $15.10 | $52.00 | 4,600 | — | — |
| 2022-10-27 | $15.27 | $52.58 | 4,700 | — | — |
| 2022-10-26 | $15.21 | $52.37 | 1,800 | — | — |
| 2022-10-25 | $15.50 | $53.37 | 9,100 | — | — |
| 2022-10-24 | $15.25 | $52.51 | 3,100 | — | — |
| 2022-10-21 | $15.01 | $51.69 | 400 | — | — |
| 2022-10-20 | $15.01 | $51.69 | 1,600 | — | — |
| 2022-10-19 | $15.12 | $52.06 | 1,000 | — | — |
| 2022-10-18 | $15.30 | $52.68 | 1,900 | — | — |
| 2022-10-17 | $15.25 | $52.51 | 700 | — | — |
| 2022-10-14 | $15.41 | $53.06 | 4,500 | — | — |
| 2022-10-13 | $15.51 | $53.41 | 4,800 | — | — |
| 2022-10-12 | $16.70 | $57.51 | 2,400 | — | — |
| 2022-10-11 | $16.14 | $55.58 | 2,200 | — | — |
| 2022-10-10 | $16.14 | $55.58 | 2,700 | — | — |
| 2022-10-07 | $15.42 | $53.10 | 1,000 | — | — |
| 2022-10-06 | $16.20 | $55.78 | 3,200 | — | — |
| 2022-10-05 | $15.42 | $53.10 | 1,900 | — | — |
| 2022-10-04 | $15.76 | $54.27 | 10,800 | — | — |
| 2022-10-03 | $15.23 | $52.44 | 400 | — | — |
| 2022-09-30 | $16.07 | $55.34 | 8,800 | — | — |
| 2022-09-29 | $15.91 | $54.78 | 1,300 | — | — |
| 2022-09-28 | $15.80 | $54.41 | 1,200 | — | — |
| 2022-09-27 | $16.29 | $56.09 | 4,300 | — | — |
| 2022-09-26 | $16.59 | $57.13 | 2,800 | — | — |
| 2022-09-23 | $16.90 | $58.19 | 4,800 | — | — |
| 2022-09-22 | $16.77 | $57.75 | 6,100 | — | — |
| 2022-09-21 | $16.88 | $58.12 | 3,300 | — | — |
| 2022-09-20 | $16.70 | $57.51 | 14,300 | — | — |
| 2022-09-19 | $16.69 | $57.47 | 14,400 | — | — |
| 2022-09-16 | $18.04 | $62.12 | 31,000 | — | — |
| 2022-09-15 | $15.94 | $54.89 | 2,400 | — | — |
| 2022-09-14 | $15.12 | $52.06 | 10,500 | — | — |
| 2022-09-13 | $15.33 | $52.79 | 7,200 | — | — |
| 2022-09-12 | $15.61 | $53.75 | 4,100 | — | — |
| 2022-09-09 | $15.90 | $54.75 | 1,300 | — | — |
| 2022-09-08 | $15.80 | $54.41 | 1,800 | — | — |
| 2022-09-07 | $16.60 | $56.62 | 15,800 | — | — |
| 2022-09-06 | $15.57 | $53.10 | 1,200 | — | — |
| 2022-09-02 | $15.33 | $52.29 | 1,200 | — | — |
| 2022-09-01 | $15.19 | $51.81 | 3,300 | — | — |
| 2022-08-31 | $15.51 | $52.90 | 1,900 | — | — |
| 2022-08-30 | $15.50 | $52.86 | 500 | — | — |
| 2022-08-29 | $15.70 | $53.55 | 1,000 | — | — |
| 2022-08-26 | $15.97 | $54.47 | 0 | — | — |
| 2022-08-25 | $15.97 | $54.47 | 6,100 | — | — |
| 2022-08-24 | $15.36 | $52.39 | 200 | — | — |
| 2022-08-23 | $15.35 | $52.35 | 3,300 | — | — |
| 2022-08-22 | $15.05 | $51.33 | 3,800 | — | — |
| 2022-08-19 | $15.42 | $52.59 | 3,700 | — | — |
| 2022-08-18 | $15.71 | $53.58 | 7,600 | — | — |
| 2022-08-17 | $15.38 | $52.46 | 900 | — | — |
| 2022-08-16 | $15.20 | $51.84 | 3,200 | — | — |
| 2022-08-15 | $15.18 | $51.77 | 3,800 | — | — |
| 2022-08-12 | $15.46 | $52.73 | 1,000 | — | — |
| 2022-08-11 | $15.22 | $51.91 | 1,300 | — | — |
| 2022-08-10 | $15.21 | $51.88 | 2,100 | — | — |
| 2022-08-09 | $15.26 | $52.05 | 800 | — | — |
| 2022-08-08 | $15.26 | $52.05 | 2,400 | — | — |
| 2022-08-05 | $15.45 | $52.69 | 1,300 | — | — |
| 2022-08-04 | $15.48 | $52.80 | 0 | — | — |
| 2022-08-03 | $15.48 | $52.80 | 3,000 | — | — |
| 2022-08-02 | $15.37 | $52.42 | 2,900 | — | — |
| 2022-08-01 | $15.37 | $52.42 | 100 | — | — |
| 2022-07-29 | $15.30 | $52.18 | 700 | — | — |
| 2022-07-28 | $15.21 | $51.88 | 900 | — | — |
| 2022-07-27 | $15.21 | $51.88 | 200 | — | — |
| 2022-07-26 | $15.20 | $51.84 | 900 | — | — |
| 2022-07-25 | $15.35 | $52.35 | 1,400 | — | — |
| 2022-07-22 | $15.25 | $52.01 | 500 | — | — |
| 2022-07-21 | $15.10 | $51.50 | 2,700 | — | — |
| 2022-07-20 | $15.03 | $51.26 | 200 | — | — |
| 2022-07-19 | $15.20 | $51.84 | 2,000 | — | — |
| 2022-07-18 | $15.56 | $53.07 | 8,500 | — | — |
| 2022-07-15 | $15.12 | $51.57 | 7,900 | — | — |
| 2022-07-14 | $14.99 | $51.13 | 4,500 | — | — |
| 2022-07-13 | $15.30 | $52.18 | 500 | — | — |
| 2022-07-12 | $15.15 | $51.67 | 400 | — | — |
| 2022-07-11 | $15.13 | $51.60 | 3,500 | — | — |
| 2022-07-08 | $15.12 | $51.57 | 9,400 | — | — |
| 2022-07-07 | $16.10 | $54.91 | 1,500 | — | — |
| 2022-07-06 | $15.99 | $54.54 | 1,700 | — | — |
| 2022-07-05 | $15.90 | $54.23 | 1,000 | — | — |
| 2022-07-01 | $15.99 | $54.54 | 7,000 | — | — |
| 2022-06-30 | $16.39 | $55.90 | 4,600 | — | — |
| 2022-06-29 | $16.33 | $55.70 | 3,300 | — | — |
| 2022-06-28 | $16.06 | $54.77 | 1,900 | — | — |
| 2022-06-27 | $16.25 | $55.42 | 6,900 | — | — |
| 2022-06-24 | $16.25 | $55.42 | 6,400 | — | — |
| 2022-06-23 | $16.05 | $54.74 | 1,500 | — | — |
| 2022-06-22 | $16.50 | $56.28 | 12,700 | — | — |
| 2022-06-21 | $16.15 | $55.08 | 5,800 | — | — |
| 2022-06-17 | $16.64 | $56.75 | 10,300 | — | — |
| 2022-06-16 | $15.45 | $52.69 | 6,900 | — | — |
| 2022-06-15 | $15.50 | $52.86 | 4,500 | — | — |
| 2022-06-14 | $15.40 | $52.52 | 11,700 | — | — |
| 2022-06-13 | $15.66 | $53.41 | 7,000 | — | — |
| 2022-06-10 | $16.20 | $55.25 | 3,200 | — | — |
| 2022-06-09 | $16.60 | $56.62 | 5,700 | — | — |
| 2022-06-08 | $16.70 | $56.43 | 10,100 | — | — |
| 2022-06-07 | $16.50 | $55.75 | 7,000 | — | — |
| 2022-06-06 | $16.43 | $55.52 | 4,500 | — | — |
| 2022-06-03 | $16.42 | $55.48 | 1,500 | — | — |
| 2022-06-02 | $16.33 | $55.18 | 3,000 | — | — |
| 2022-06-01 | $16.00 | $54.06 | 4,500 | — | — |
| 2022-05-31 | $15.89 | $53.69 | 4,400 | — | — |
| 2022-05-27 | $16.11 | $54.44 | 1,500 | — | — |
| 2022-05-26 | $16.02 | $54.13 | 4,500 | — | — |
| 2022-05-25 | $15.86 | $53.59 | 4,200 | — | — |
| 2022-05-24 | $15.92 | $53.79 | 3,700 | — | — |
| 2022-05-23 | $16.20 | $54.74 | 2,000 | — | — |
| 2022-05-20 | $15.78 | $53.32 | 3,200 | — | — |
| 2022-05-19 | $16.06 | $54.27 | 4,700 | — | — |
| 2022-05-18 | $15.98 | $54.00 | 15,000 | — | — |
| 2022-05-17 | $16.56 | $55.96 | 2,100 | — | — |
| 2022-05-16 | $16.93 | $57.21 | 5,400 | — | — |
| 2022-05-13 | $16.27 | $54.98 | 2,700 | — | — |
| 2022-05-12 | $16.26 | $54.94 | 5,800 | — | — |
| 2022-05-11 | $16.70 | $56.43 | 12,100 | — | — |
| 2022-05-10 | $16.91 | $57.14 | 12,000 | — | — |
| 2022-05-09 | $17.50 | $59.13 | 6,900 | — | — |
| 2022-05-06 | $16.84 | $56.90 | 1,400 | — | — |
| 2022-05-05 | $16.80 | $56.77 | 3,900 | — | — |
| 2022-05-04 | $18.09 | $61.13 | 1,300 | — | — |
| 2022-05-03 | $17.57 | $59.37 | 3,400 | — | — |
| 2022-05-02 | $18.17 | $61.40 | 8,200 | — | — |
| 2022-04-29 | $16.83 | $56.87 | 14,500 | — | — |
| 2022-04-28 | $16.96 | $57.31 | 14,900 | — | — |
| 2022-04-27 | $17.50 | $59.13 | 13,100 | — | — |
| 2022-04-26 | $18.92 | $63.93 | 4,100 | — | — |
| 2022-04-25 | $17.85 | $60.31 | 8,100 | — | — |
| 2022-04-22 | $18.48 | $62.44 | 4,700 | — | — |
| 2022-04-21 | $19.11 | $64.57 | 6,900 | — | — |
| 2022-04-20 | $19.84 | $67.04 | 16,100 | — | — |
| 2022-04-19 | $20.60 | $69.61 | 2,400 | — | — |
| 2022-04-18 | $20.25 | $68.42 | 16,100 | — | — |
| 2022-04-14 | $19.00 | $64.20 | 5,900 | — | — |
| 2022-04-13 | $19.60 | $66.23 | 10,400 | — | — |
| 2022-04-12 | $18.50 | $62.51 | 5,500 | — | — |
| 2022-04-11 | $18.00 | $60.82 | 5,600 | — | — |
| 2022-04-08 | $17.94 | $60.62 | 200 | — | — |
| 2022-04-07 | $17.94 | $60.62 | 1,200 | — | — |
| 2022-04-06 | $17.95 | $60.65 | 500 | — | — |
| 2022-04-05 | $18.00 | $60.82 | 1,300 | — | — |
| 2022-04-04 | $18.21 | $61.53 | 600 | — | — |
| 2022-04-01 | $18.01 | $60.86 | 2,700 | — | — |
| 2022-03-31 | $18.20 | $61.50 | 3,400 | — | — |
| 2022-03-30 | $18.34 | $61.97 | 1,600 | — | — |
| 2022-03-29 | $18.34 | $61.97 | 700 | — | — |
| 2022-03-28 | $17.98 | $60.75 | 500 | — | — |
| 2022-03-25 | $18.38 | $62.11 | 6,200 | — | — |
| 2022-03-24 | $18.34 | $61.97 | 15,900 | — | — |
| 2022-03-23 | $17.36 | $58.66 | 4,800 | — | — |
| 2022-03-22 | $17.30 | $58.46 | 4,600 | — | — |
| 2022-03-21 | $17.35 | $58.63 | 7,200 | — | — |
| 2022-03-18 | $17.06 | $57.65 | 12,800 | — | — |
| 2022-03-17 | $16.51 | $55.79 | 4,900 | — | — |
| 2022-03-16 | $16.55 | $55.92 | 5,300 | — | — |
| 2022-03-15 | $16.51 | $55.79 | 7,600 | — | — |
| 2022-03-14 | $16.52 | $55.82 | 11,400 | — | — |
| 2022-03-11 | $16.67 | $56.33 | 1,300 | — | — |
| 2022-03-10 | $16.75 | $56.60 | 2,800 | — | — |
| 2022-03-09 | $16.82 | $56.83 | 6,700 | — | — |
| 2022-03-08 | $17.25 | $57.26 | 4,900 | — | — |
| 2022-03-07 | $17.17 | $57.00 | 4,100 | — | — |
| 2022-03-04 | $17.17 | $57.00 | 900 | — | — |
| 2022-03-03 | $17.29 | $57.40 | 3,600 | — | — |
| 2022-03-02 | $17.15 | $56.93 | 3,900 | — | — |
| 2022-03-01 | $17.10 | $56.77 | 16,000 | — | — |
| 2022-02-28 | $17.01 | $56.47 | 3,500 | — | — |
| 2022-02-25 | $16.87 | $56.00 | 1,300 | — | — |
| 2022-02-24 | $16.77 | $55.67 | 5,400 | — | — |
| 2022-02-23 | $16.86 | $55.97 | 2,400 | — | — |
| 2022-02-22 | $17.25 | $57.26 | 10,100 | — | — |
| 2022-02-18 | $16.85 | $55.94 | 1,400 | — | — |
| 2022-02-17 | $17.24 | $57.23 | 1,200 | — | — |
| 2022-02-16 | $17.20 | $57.10 | 700 | — | — |
| 2022-02-15 | $16.88 | $56.04 | 1,300 | — | — |
| 2022-02-14 | $16.85 | $55.94 | 6,700 | — | — |
| 2022-02-11 | $17.00 | $56.43 | 500 | — | — |
| 2022-02-10 | $17.00 | $56.43 | 500 | — | — |
| 2022-02-09 | $16.82 | $55.84 | 500 | — | — |
| 2022-02-08 | $17.00 | $56.43 | 800 | — | — |
| 2022-02-07 | $17.00 | $56.43 | 1,000 | — | — |
| 2022-02-04 | $16.90 | $56.10 | 1,300 | — | — |
| 2022-02-03 | $17.04 | $56.57 | 400 | — | — |
| 2022-02-02 | $17.04 | $56.57 | 4,500 | — | — |
| 2022-02-01 | $17.10 | $56.77 | 1,000 | — | — |
| 2022-01-31 | $17.13 | $56.87 | 1,600 | — | — |
| 2022-01-28 | $17.00 | $56.43 | 1,200 | — | — |
| 2022-01-27 | $16.89 | $56.07 | 800 | — | — |
| 2022-01-26 | $17.17 | $57.00 | 2,300 | — | — |
| 2022-01-25 | $16.81 | $55.80 | 1,300 | — | — |
| 2022-01-24 | $16.91 | $56.13 | 4,200 | — | — |
| 2022-01-21 | $17.23 | $57.20 | 4,900 | — | — |
| 2022-01-20 | $17.52 | $58.16 | 3,500 | — | — |
| 2022-01-19 | $17.25 | $57.26 | 8,400 | — | — |
| 2022-01-18 | $17.51 | $58.13 | 1,700 | — | — |
| 2022-01-14 | $17.67 | $58.66 | 1,200 | — | — |
| 2022-01-13 | $17.76 | $58.96 | 7,500 | — | — |
| 2022-01-12 | $18.23 | $60.52 | 6,600 | — | — |
| 2022-01-11 | $17.98 | $59.69 | 7,700 | — | — |
| 2022-01-10 | $18.09 | $60.05 | 11,500 | — | — |
| 2022-01-07 | $17.97 | $59.65 | 13,400 | — | — |
| 2022-01-06 | $17.24 | $57.23 | 7,900 | — | — |
| 2022-01-05 | $17.30 | $57.43 | 10,200 | — | — |
| 2022-01-04 | $17.50 | $58.09 | 2,400 | — | — |
| 2022-01-03 | $16.88 | $56.04 | 5,300 | — | — |