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
- 1993-06-10 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 | $9.48 | $54.48 | 335,800 | — | — |
| 2022-12-29 | $9.45 | $54.30 | 270,900 | — | — |
| 2022-12-28 | $9.41 | $54.07 | 316,700 | — | — |
| 2022-12-27 | $9.41 | $54.07 | 380,600 | — | — |
| 2022-12-23 | $9.42 | $54.13 | 209,800 | — | — |
| 2022-12-22 | $9.42 | $54.13 | 286,700 | — | — |
| 2022-12-21 | $9.45 | $54.30 | 257,900 | — | — |
| 2022-12-20 | $9.43 | $54.19 | 565,600 | — | — |
| 2022-12-19 | $9.64 | $55.40 | 335,100 | — | — |
| 2022-12-16 | $9.77 | $56.14 | 174,100 | — | — |
| 2022-12-15 | $9.84 | $56.55 | 142,400 | — | — |
| 2022-12-14 | $9.88 | $56.78 | 250,900 | — | — |
| 2022-12-13 | $9.80 | $56.11 | 171,700 | — | — |
| 2022-12-12 | $9.80 | $56.11 | 226,300 | — | — |
| 2022-12-09 | $9.85 | $56.40 | 181,400 | — | — |
| 2022-12-08 | $9.96 | $57.03 | 191,400 | — | — |
| 2022-12-07 | $10.21 | $58.46 | 198,600 | — | — |
| 2022-12-06 | $10.08 | $57.71 | 166,700 | — | — |
| 2022-12-05 | $10.04 | $57.48 | 250,700 | — | — |
| 2022-12-02 | $10.01 | $57.31 | 203,400 | — | — |
| 2022-12-01 | $9.96 | $57.03 | 254,600 | — | — |
| 2022-11-30 | $9.98 | $57.14 | 290,600 | — | — |
| 2022-11-29 | $9.78 | $55.99 | 222,400 | — | — |
| 2022-11-28 | $9.66 | $55.31 | 122,400 | — | — |
| 2022-11-25 | $9.72 | $55.65 | 20,700 | — | — |
| 2022-11-23 | $9.73 | $55.71 | 106,000 | — | — |
| 2022-11-22 | $9.65 | $55.25 | 183,000 | — | — |
| 2022-11-21 | $9.56 | $54.74 | 177,300 | — | — |
| 2022-11-18 | $9.41 | $53.88 | 143,000 | — | — |
| 2022-11-17 | $9.34 | $53.48 | 164,500 | — | — |
| 2022-11-16 | $9.34 | $53.48 | 262,500 | — | — |
| 2022-11-15 | $9.05 | $51.82 | 190,100 | — | — |
| 2022-11-14 | $8.88 | $50.84 | 246,400 | — | — |
| 2022-11-11 | $9.00 | $51.32 | 168,300 | — | — |
| 2022-11-10 | $9.01 | $51.38 | 216,800 | — | — |
| 2022-11-09 | $8.61 | $49.10 | 211,700 | — | — |
| 2022-11-08 | $8.64 | $49.27 | 215,700 | — | — |
| 2022-11-07 | $8.53 | $48.64 | 203,300 | — | — |
| 2022-11-04 | $8.64 | $49.27 | 121,400 | — | — |
| 2022-11-03 | $8.60 | $49.04 | 262,300 | — | — |
| 2022-11-02 | $8.76 | $49.95 | 150,900 | — | — |
| 2022-11-01 | $8.78 | $50.07 | 105,700 | — | — |
| 2022-10-31 | $8.75 | $49.90 | 132,500 | — | — |
| 2022-10-28 | $8.77 | $50.01 | 193,600 | — | — |
| 2022-10-27 | $8.70 | $49.61 | 170,700 | — | — |
| 2022-10-26 | $8.74 | $49.84 | 163,600 | — | — |
| 2022-10-25 | $8.72 | $49.73 | 132,800 | — | — |
| 2022-10-24 | $8.63 | $49.21 | 223,700 | — | — |
| 2022-10-21 | $8.78 | $50.07 | 201,600 | — | — |
| 2022-10-20 | $8.84 | $50.41 | 217,900 | — | — |
| 2022-10-19 | $8.91 | $50.81 | 135,900 | — | — |
| 2022-10-18 | $8.92 | $50.87 | 252,200 | — | — |
| 2022-10-17 | $8.97 | $51.15 | 158,300 | — | — |
| 2022-10-14 | $9.03 | $51.49 | 109,500 | — | — |
| 2022-10-13 | $9.14 | $51.88 | 154,200 | — | — |
| 2022-10-12 | $9.08 | $51.54 | 151,500 | — | — |
| 2022-10-11 | $9.06 | $51.43 | 125,400 | — | — |
| 2022-10-10 | $8.95 | $50.80 | 152,700 | — | — |
| 2022-10-07 | $8.98 | $50.97 | 211,200 | — | — |
| 2022-10-06 | $9.05 | $51.37 | 166,300 | — | — |
| 2022-10-05 | $9.05 | $51.37 | 137,400 | — | — |
| 2022-10-04 | $9.08 | $51.54 | 202,800 | — | — |
| 2022-10-03 | $8.95 | $50.80 | 336,900 | — | — |
| 2022-09-30 | $8.99 | $51.03 | 94,800 | — | — |
| 2022-09-29 | $8.95 | $50.80 | 127,800 | — | — |
| 2022-09-28 | $9.09 | $51.60 | 275,800 | — | — |
| 2022-09-27 | $9.00 | $51.09 | 160,000 | — | — |
| 2022-09-26 | $8.95 | $50.80 | 323,100 | — | — |
| 2022-09-23 | $9.21 | $52.28 | 142,400 | — | — |
| 2022-09-22 | $9.26 | $52.56 | 139,700 | — | — |
| 2022-09-21 | $9.41 | $53.41 | 126,200 | — | — |
| 2022-09-20 | $9.44 | $53.58 | 168,900 | — | — |
| 2022-09-19 | $9.48 | $53.81 | 99,500 | — | — |
| 2022-09-16 | $9.52 | $54.04 | 104,900 | — | — |
| 2022-09-15 | $9.61 | $54.55 | 107,100 | — | — |
| 2022-09-14 | $9.69 | $55.00 | 90,200 | — | — |
| 2022-09-13 | $9.74 | $55.05 | 122,200 | — | — |
| 2022-09-12 | $9.78 | $55.28 | 161,700 | — | — |
| 2022-09-09 | $9.79 | $55.33 | 115,600 | — | — |
| 2022-09-08 | $9.80 | $55.39 | 245,300 | — | — |
| 2022-09-07 | $9.89 | $55.90 | 93,200 | — | — |
| 2022-09-06 | $9.87 | $55.78 | 129,500 | — | — |
| 2022-09-02 | $9.95 | $56.24 | 76,500 | — | — |
| 2022-09-01 | $9.98 | $56.41 | 115,900 | — | — |
| 2022-08-31 | $10.13 | $57.25 | 158,400 | — | — |
| 2022-08-30 | $10.16 | $57.42 | 92,200 | — | — |
| 2022-08-29 | $10.17 | $57.48 | 75,300 | — | — |
| 2022-08-26 | $10.26 | $57.99 | 218,400 | — | — |
| 2022-08-25 | $10.36 | $58.55 | 179,900 | — | — |
| 2022-08-24 | $10.35 | $58.50 | 81,800 | — | — |
| 2022-08-23 | $10.31 | $58.27 | 54,600 | — | — |
| 2022-08-22 | $10.32 | $58.33 | 50,900 | — | — |
| 2022-08-19 | $10.45 | $59.06 | 154,700 | — | — |
| 2022-08-18 | $10.64 | $60.14 | 53,900 | — | — |
| 2022-08-17 | $10.60 | $59.91 | 62,100 | — | — |
| 2022-08-16 | $10.78 | $60.93 | 46,100 | — | — |
| 2022-08-15 | $10.82 | $61.15 | 142,300 | — | — |
| 2022-08-12 | $10.89 | $61.55 | 104,800 | — | — |
| 2022-08-11 | $10.79 | $60.75 | 95,100 | — | — |
| 2022-08-10 | $10.79 | $60.75 | 77,000 | — | — |
| 2022-08-09 | $10.64 | $59.90 | 85,500 | — | — |
| 2022-08-08 | $10.67 | $60.07 | 89,400 | — | — |
| 2022-08-05 | $10.62 | $59.79 | 130,900 | — | — |
| 2022-08-04 | $10.76 | $60.58 | 143,200 | — | — |
| 2022-08-03 | $10.77 | $60.63 | 150,900 | — | — |
| 2022-08-02 | $10.75 | $60.52 | 83,500 | — | — |
| 2022-08-01 | $10.78 | $60.69 | 164,900 | — | — |
| 2022-07-29 | $10.81 | $60.86 | 108,900 | — | — |
| 2022-07-28 | $10.67 | $60.07 | 114,100 | — | — |
| 2022-07-27 | $10.52 | $59.23 | 111,400 | — | — |
| 2022-07-26 | $10.55 | $59.39 | 50,800 | — | — |
| 2022-07-25 | $10.48 | $59.00 | 93,600 | — | — |
| 2022-07-22 | $10.59 | $59.62 | 63,400 | — | — |
| 2022-07-21 | $10.61 | $59.73 | 59,600 | — | — |
| 2022-07-20 | $10.58 | $59.56 | 56,200 | — | — |
| 2022-07-19 | $10.66 | $60.01 | 57,600 | — | — |
| 2022-07-18 | $10.70 | $60.24 | 27,000 | — | — |
| 2022-07-15 | $10.80 | $60.80 | 43,300 | — | — |
| 2022-07-14 | $10.83 | $60.97 | 61,600 | — | — |
| 2022-07-13 | $10.84 | $60.79 | 24,200 | — | — |
| 2022-07-12 | $10.84 | $60.79 | 67,500 | — | — |
| 2022-07-11 | $10.83 | $60.74 | 53,300 | — | — |
| 2022-07-08 | $10.75 | $60.29 | 56,000 | — | — |
| 2022-07-07 | $10.67 | $59.84 | 91,800 | — | — |
| 2022-07-06 | $10.77 | $60.40 | 89,400 | — | — |
| 2022-07-05 | $10.73 | $60.17 | 64,000 | — | — |
| 2022-07-01 | $10.64 | $59.67 | 57,800 | — | — |
| 2022-06-30 | $10.56 | $59.22 | 85,900 | — | — |
| 2022-06-29 | $10.48 | $58.77 | 145,800 | — | — |
| 2022-06-28 | $10.29 | $57.71 | 99,500 | — | — |
| 2022-06-27 | $10.24 | $57.43 | 73,000 | — | — |
| 2022-06-24 | $10.25 | $57.48 | 184,600 | — | — |
| 2022-06-23 | $10.06 | $56.42 | 156,500 | — | — |
| 2022-06-22 | $10.00 | $56.08 | 97,600 | — | — |
| 2022-06-21 | $9.88 | $55.41 | 135,100 | — | — |
| 2022-06-17 | $10.07 | $56.47 | 203,800 | — | — |
| 2022-06-16 | $9.79 | $54.90 | 222,500 | — | — |
| 2022-06-15 | $9.94 | $55.74 | 141,100 | — | — |
| 2022-06-14 | $9.94 | $55.74 | 169,800 | — | — |
| 2022-06-13 | $10.10 | $56.38 | 147,600 | — | — |
| 2022-06-10 | $10.58 | $59.06 | 77,600 | — | — |
| 2022-06-09 | $10.62 | $59.29 | 148,900 | — | — |
| 2022-06-08 | $10.86 | $60.63 | 104,500 | — | — |
| 2022-06-07 | $10.97 | $61.24 | 151,800 | — | — |
| 2022-06-06 | $10.92 | $60.96 | 139,400 | — | — |
| 2022-06-03 | $11.02 | $61.52 | 117,500 | — | — |
| 2022-06-02 | $11.05 | $61.69 | 179,300 | — | — |
| 2022-06-01 | $10.98 | $61.30 | 113,500 | — | — |
| 2022-05-31 | $10.96 | $61.18 | 119,600 | — | — |
| 2022-05-27 | $11.02 | $61.52 | 200,800 | — | — |
| 2022-05-26 | $10.72 | $59.84 | 193,000 | — | — |
| 2022-05-25 | $10.39 | $58.00 | 157,100 | — | — |
| 2022-05-24 | $10.14 | $56.61 | 198,900 | — | — |
| 2022-05-23 | $9.95 | $55.55 | 205,400 | — | — |
| 2022-05-20 | $9.93 | $55.43 | 132,400 | — | — |
| 2022-05-19 | $9.86 | $55.04 | 240,000 | — | — |
| 2022-05-18 | $9.83 | $54.88 | 188,800 | — | — |
| 2022-05-17 | $9.98 | $55.71 | 159,100 | — | — |
| 2022-05-16 | $10.13 | $56.55 | 215,700 | — | — |
| 2022-05-13 | $10.15 | $56.66 | 140,300 | — | — |
| 2022-05-12 | $10.12 | $56.24 | 182,000 | — | — |
| 2022-05-11 | $10.16 | $56.46 | 123,300 | — | — |
| 2022-05-10 | $10.22 | $56.79 | 156,500 | — | — |
| 2022-05-09 | $10.22 | $56.79 | 160,600 | — | — |
| 2022-05-06 | $10.26 | $57.02 | 95,100 | — | — |
| 2022-05-05 | $10.25 | $56.96 | 202,400 | — | — |
| 2022-05-04 | $10.35 | $57.52 | 258,800 | — | — |
| 2022-05-03 | $10.35 | $57.52 | 160,000 | — | — |
| 2022-05-02 | $10.39 | $57.74 | 113,700 | — | — |
| 2022-04-29 | $10.59 | $58.85 | 104,200 | — | — |
| 2022-04-28 | $10.52 | $58.46 | 106,100 | — | — |
| 2022-04-27 | $10.42 | $57.91 | 77,300 | — | — |
| 2022-04-26 | $10.45 | $58.07 | 152,000 | — | — |
| 2022-04-25 | $10.48 | $58.24 | 391,700 | — | — |
| 2022-04-22 | $10.65 | $59.18 | 203,700 | — | — |
| 2022-04-21 | $10.66 | $59.24 | 185,300 | — | — |
| 2022-04-20 | $10.70 | $59.46 | 130,000 | — | — |
| 2022-04-19 | $10.61 | $58.96 | 195,300 | — | — |
| 2022-04-18 | $10.65 | $59.18 | 316,000 | — | — |
| 2022-04-14 | $10.53 | $58.52 | 140,900 | — | — |
| 2022-04-13 | $10.64 | $58.87 | 129,100 | — | — |
| 2022-04-12 | $10.61 | $58.71 | 286,900 | — | — |
| 2022-04-11 | $10.65 | $58.93 | 256,900 | — | — |
| 2022-04-08 | $10.75 | $59.48 | 86,000 | — | — |
| 2022-04-07 | $10.82 | $59.87 | 147,400 | — | — |
| 2022-04-06 | $10.84 | $59.98 | 180,700 | — | — |
| 2022-04-05 | $10.93 | $60.48 | 171,000 | — | — |
| 2022-04-04 | $11.03 | $61.03 | 284,000 | — | — |
| 2022-04-01 | $11.08 | $61.31 | 174,600 | — | — |
| 2022-03-31 | $11.08 | $61.31 | 134,000 | — | — |
| 2022-03-30 | $11.01 | $60.92 | 135,300 | — | — |
| 2022-03-29 | $10.94 | $60.53 | 225,200 | — | — |
| 2022-03-28 | $10.89 | $60.26 | 204,500 | — | — |
| 2022-03-25 | $10.95 | $60.59 | 148,200 | — | — |
| 2022-03-24 | $11.00 | $60.86 | 105,900 | — | — |
| 2022-03-23 | $11.07 | $61.25 | 91,500 | — | — |
| 2022-03-22 | $11.10 | $61.42 | 88,400 | — | — |
| 2022-03-21 | $11.11 | $61.47 | 82,800 | — | — |
| 2022-03-18 | $11.24 | $62.19 | 78,300 | — | — |
| 2022-03-17 | $11.26 | $62.30 | 99,800 | — | — |
| 2022-03-16 | $11.18 | $61.86 | 149,400 | — | — |
| 2022-03-15 | $11.06 | $61.20 | 182,400 | — | — |
| 2022-03-14 | $11.12 | $61.53 | 191,300 | — | — |
| 2022-03-11 | $11.40 | $62.82 | 65,900 | — | — |
| 2022-03-10 | $11.51 | $63.43 | 73,500 | — | — |
| 2022-03-09 | $11.64 | $64.15 | 62,200 | — | — |
| 2022-03-08 | $11.67 | $64.31 | 71,400 | — | — |
| 2022-03-07 | $11.67 | $64.31 | 66,700 | — | — |
| 2022-03-04 | $11.85 | $65.30 | 137,400 | — | — |
| 2022-03-03 | $11.92 | $65.69 | 71,700 | — | — |
| 2022-03-02 | $11.87 | $65.41 | 120,500 | — | — |
| 2022-03-01 | $11.83 | $65.19 | 175,400 | — | — |
| 2022-02-28 | $11.71 | $64.53 | 179,900 | — | — |
| 2022-02-25 | $11.63 | $64.09 | 158,400 | — | — |
| 2022-02-24 | $11.56 | $63.70 | 101,500 | — | — |
| 2022-02-23 | $11.56 | $63.70 | 136,300 | — | — |
| 2022-02-22 | $11.57 | $63.76 | 136,000 | — | — |
| 2022-02-18 | $11.65 | $64.20 | 85,700 | — | — |
| 2022-02-17 | $11.59 | $63.87 | 144,200 | — | — |
| 2022-02-16 | $11.56 | $63.70 | 113,000 | — | — |
| 2022-02-15 | $11.52 | $63.48 | 121,400 | — | — |
| 2022-02-14 | $11.58 | $63.81 | 156,200 | — | — |
| 2022-02-11 | $11.73 | $64.39 | 99,500 | — | — |
| 2022-02-10 | $11.77 | $64.61 | 226,600 | — | — |
| 2022-02-09 | $11.96 | $65.65 | 100,700 | — | — |
| 2022-02-08 | $11.90 | $65.32 | 133,400 | — | — |
| 2022-02-07 | $12.01 | $65.92 | 115,200 | — | — |
| 2022-02-04 | $12.01 | $65.92 | 172,900 | — | — |
| 2022-02-03 | $12.20 | $66.97 | 48,000 | — | — |
| 2022-02-02 | $12.32 | $67.63 | 51,800 | — | — |
| 2022-02-01 | $12.30 | $67.52 | 80,100 | — | — |
| 2022-01-31 | $12.22 | $67.08 | 126,000 | — | — |
| 2022-01-28 | $12.25 | $67.24 | 78,000 | — | — |
| 2022-01-27 | $12.28 | $67.41 | 41,800 | — | — |
| 2022-01-26 | $12.27 | $67.35 | 77,900 | — | — |
| 2022-01-25 | $12.26 | $67.30 | 141,500 | — | — |
| 2022-01-24 | $12.13 | $66.58 | 154,000 | — | — |
| 2022-01-21 | $12.25 | $67.24 | 173,600 | — | — |
| 2022-01-20 | $12.34 | $67.74 | 179,300 | — | — |
| 2022-01-19 | $12.58 | $69.05 | 271,500 | — | — |
| 2022-01-18 | $12.78 | $70.15 | 193,200 | — | — |
| 2022-01-14 | $13.14 | $72.13 | 77,000 | — | — |
| 2022-01-13 | $13.23 | $72.37 | 26,600 | — | — |
| 2022-01-12 | $13.27 | $72.59 | 43,400 | — | — |
| 2022-01-11 | $13.34 | $72.97 | 87,500 | — | — |
| 2022-01-10 | $13.60 | $74.39 | 52,900 | — | — |
| 2022-01-07 | $13.67 | $74.78 | 24,000 | — | — |
| 2022-01-06 | $13.73 | $75.10 | 61,400 | — | — |
| 2022-01-05 | $13.69 | $74.89 | 80,800 | — | — |
| 2022-01-04 | $13.81 | $75.54 | 70,600 | — | — |
| 2022-01-03 | $13.86 | $75.82 | 66,100 | — | — |