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
- 2004-04-07 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 | $13.19 | $55.34 | 1,699,800 | — | — |
| 2022-12-29 | $13.25 | $55.60 | 1,706,500 | — | — |
| 2022-12-28 | $13.15 | $55.18 | 1,271,800 | — | — |
| 2022-12-27 | $13.59 | $57.02 | 1,098,600 | — | — |
| 2022-12-23 | $13.70 | $57.48 | 821,600 | — | — |
| 2022-12-22 | $13.59 | $57.02 | 1,089,400 | — | — |
| 2022-12-21 | $13.68 | $57.40 | 1,021,900 | — | — |
| 2022-12-20 | $13.40 | $56.23 | 1,094,800 | — | — |
| 2022-12-19 | $13.44 | $56.39 | 1,495,000 | — | — |
| 2022-12-16 | $13.50 | $56.64 | 2,449,800 | — | — |
| 2022-12-15 | $13.69 | $57.44 | 1,401,100 | — | — |
| 2022-12-14 | $13.88 | $58.24 | 1,613,800 | — | — |
| 2022-12-13 | $14.08 | $59.08 | 2,943,300 | — | — |
| 2022-12-12 | $14.13 | $59.29 | 1,628,700 | — | — |
| 2022-12-09 | $14.01 | $58.78 | 1,549,700 | — | — |
| 2022-12-08 | $13.93 | $58.45 | 2,990,700 | — | — |
| 2022-12-07 | $13.96 | $58.57 | 1,596,300 | — | — |
| 2022-12-06 | $14.03 | $58.87 | 1,736,900 | — | — |
| 2022-12-05 | $14.40 | $60.42 | 1,174,400 | — | — |
| 2022-12-02 | $14.77 | $61.97 | 1,059,500 | — | — |
| 2022-12-01 | $14.81 | $62.14 | 1,698,300 | — | — |
| 2022-11-30 | $14.88 | $62.44 | 2,233,100 | — | — |
| 2022-11-29 | $14.66 | $61.51 | 949,900 | — | — |
| 2022-11-28 | $14.59 | $61.22 | 1,410,400 | — | — |
| 2022-11-25 | $14.64 | $61.43 | 683,700 | — | — |
| 2022-11-23 | $14.44 | $60.59 | 1,213,000 | — | — |
| 2022-11-22 | $14.64 | $61.43 | 1,347,700 | — | — |
| 2022-11-21 | $14.48 | $60.76 | 1,524,400 | — | — |
| 2022-11-18 | $14.31 | $60.04 | 1,608,800 | — | — |
| 2022-11-17 | $14.01 | $58.78 | 1,882,000 | — | — |
| 2022-11-16 | $14.53 | $59.29 | 2,080,500 | — | — |
| 2022-11-15 | $14.84 | $60.55 | 3,723,200 | — | — |
| 2022-11-14 | $14.77 | $60.27 | 3,212,400 | — | — |
| 2022-11-11 | $15.00 | $61.21 | 3,808,800 | — | — |
| 2022-11-10 | $14.92 | $60.88 | 4,081,800 | — | — |
| 2022-11-09 | $14.13 | $57.66 | 1,975,900 | — | — |
| 2022-11-08 | $14.31 | $58.39 | 2,940,000 | — | — |
| 2022-11-07 | $14.48 | $59.08 | 2,158,800 | — | — |
| 2022-11-04 | $14.47 | $59.04 | 3,523,000 | — | — |
| 2022-11-03 | $13.16 | $53.70 | 2,722,200 | — | — |
| 2022-11-02 | $13.34 | $54.43 | 1,378,500 | — | — |
| 2022-11-01 | $13.70 | $55.90 | 1,602,600 | — | — |
| 2022-10-31 | $13.77 | $56.19 | 1,300,800 | — | — |
| 2022-10-28 | $13.83 | $56.43 | 1,648,100 | — | — |
| 2022-10-27 | $13.44 | $54.84 | 1,599,800 | — | — |
| 2022-10-26 | $13.21 | $53.90 | 1,999,000 | — | — |
| 2022-10-25 | $13.07 | $53.33 | 1,871,100 | — | — |
| 2022-10-24 | $12.46 | $50.84 | 1,445,500 | — | — |
| 2022-10-21 | $12.30 | $50.19 | 1,797,800 | — | — |
| 2022-10-20 | $12.21 | $49.82 | 1,967,300 | — | — |
| 2022-10-19 | $12.40 | $50.60 | 1,924,000 | — | — |
| 2022-10-18 | $12.53 | $51.13 | 2,110,400 | — | — |
| 2022-10-17 | $12.33 | $50.31 | 2,812,300 | — | — |
| 2022-10-14 | $12.09 | $49.33 | 2,310,900 | — | — |
| 2022-10-13 | $12.46 | $50.84 | 2,457,000 | — | — |
| 2022-10-12 | $12.24 | $49.94 | 2,562,500 | — | — |
| 2022-10-11 | $12.29 | $50.15 | 2,880,200 | — | — |
| 2022-10-10 | $11.64 | $47.50 | 1,911,000 | — | — |
| 2022-10-07 | $11.85 | $48.35 | 2,385,000 | — | — |
| 2022-10-06 | $12.05 | $49.17 | 2,942,000 | — | — |
| 2022-10-05 | $12.42 | $50.68 | 2,620,700 | — | — |
| 2022-10-04 | $12.86 | $52.47 | 3,575,500 | — | — |
| 2022-10-03 | $11.92 | $48.64 | 2,590,200 | — | — |
| 2022-09-30 | $11.50 | $46.92 | 2,724,500 | — | — |
| 2022-09-29 | $11.58 | $47.25 | 4,561,300 | — | — |
| 2022-09-28 | $12.40 | $50.60 | 2,871,800 | — | — |
| 2022-09-27 | $12.12 | $49.45 | 2,602,700 | — | — |
| 2022-09-26 | $12.35 | $50.39 | 3,187,800 | — | — |
| 2022-09-23 | $12.91 | $52.68 | 3,453,600 | — | — |
| 2022-09-22 | $13.48 | $55.00 | 2,409,400 | — | — |
| 2022-09-21 | $14.09 | $57.49 | 1,513,500 | — | — |
| 2022-09-20 | $14.36 | $58.59 | 1,372,000 | — | — |
| 2022-09-19 | $14.70 | $59.98 | 1,858,000 | — | — |
| 2022-09-16 | $14.67 | $59.86 | 3,627,500 | — | — |
| 2022-09-15 | $14.76 | $60.23 | 2,003,200 | — | — |
| 2022-09-14 | $15.11 | $61.65 | 1,806,300 | — | — |
| 2022-09-13 | $14.79 | $60.35 | 1,647,500 | — | — |
| 2022-09-12 | $15.35 | $62.63 | 1,470,500 | — | — |
| 2022-09-09 | $15.20 | $62.02 | 1,594,900 | — | — |
| 2022-09-08 | $14.85 | $60.59 | 1,690,600 | — | — |
| 2022-09-07 | $14.80 | $60.39 | 1,462,100 | — | — |
| 2022-09-06 | $14.59 | $59.53 | 2,249,200 | — | — |
| 2022-09-02 | $14.54 | $59.33 | 1,590,300 | — | — |
| 2022-09-01 | $14.56 | $59.41 | 2,715,500 | — | — |
| 2022-08-31 | $14.98 | $61.12 | 2,276,300 | — | — |
| 2022-08-30 | $14.86 | $60.63 | 1,623,200 | — | — |
| 2022-08-29 | $15.26 | $62.27 | 1,629,800 | — | — |
| 2022-08-26 | $15.17 | $61.90 | 1,396,700 | — | — |
| 2022-08-25 | $15.44 | $63.00 | 1,378,600 | — | — |
| 2022-08-24 | $15.32 | $62.51 | 1,556,700 | — | — |
| 2022-08-23 | $15.32 | $62.51 | 1,314,300 | — | — |
| 2022-08-22 | $15.05 | $61.41 | 1,941,000 | — | — |
| 2022-08-19 | $15.45 | $63.04 | 1,304,400 | — | — |
| 2022-08-18 | $15.69 | $64.02 | 1,548,600 | — | — |
| 2022-08-17 | $15.62 | $63.74 | 1,793,700 | — | — |
| 2022-08-16 | $15.82 | $64.55 | 1,627,900 | — | — |
| 2022-08-15 | $15.69 | $64.02 | 1,316,100 | — | — |
| 2022-08-12 | $15.74 | $64.23 | 1,966,500 | — | — |
| 2022-08-11 | $15.94 | $63.45 | 2,262,000 | — | — |
| 2022-08-10 | $16.04 | $63.85 | 2,133,300 | — | — |
| 2022-08-09 | $15.86 | $63.13 | 1,702,100 | — | — |
| 2022-08-08 | $16.03 | $63.81 | 2,647,400 | — | — |
| 2022-08-05 | $15.64 | $62.26 | 1,577,900 | — | — |
| 2022-08-04 | $15.62 | $62.18 | 2,195,500 | — | — |
| 2022-08-03 | $15.45 | $61.50 | 4,770,100 | — | — |
| 2022-08-02 | $15.19 | $60.46 | 9,157,000 | — | — |
| 2022-08-01 | $16.55 | $65.88 | 2,292,100 | — | — |
| 2022-07-29 | $16.62 | $66.16 | 2,640,400 | — | — |
| 2022-07-28 | $16.42 | $65.36 | 2,402,100 | — | — |
| 2022-07-27 | $15.88 | $63.21 | 1,962,300 | — | — |
| 2022-07-26 | $15.61 | $62.14 | 1,932,400 | — | — |
| 2022-07-25 | $15.52 | $61.78 | 1,481,000 | — | — |
| 2022-07-22 | $15.24 | $60.66 | 1,998,700 | — | — |
| 2022-07-21 | $15.22 | $60.58 | 1,535,000 | — | — |
| 2022-07-20 | $14.89 | $59.27 | 1,501,100 | — | — |
| 2022-07-19 | $14.78 | $58.83 | 1,531,200 | — | — |
| 2022-07-18 | $14.15 | $56.32 | 1,748,100 | — | — |
| 2022-07-15 | $13.83 | $55.05 | 1,788,000 | — | — |
| 2022-07-14 | $13.53 | $53.86 | 1,853,300 | — | — |
| 2022-07-13 | $13.96 | $55.57 | 1,405,500 | — | — |
| 2022-07-12 | $13.83 | $55.05 | 1,670,100 | — | — |
| 2022-07-11 | $13.75 | $54.73 | 1,563,300 | — | — |
| 2022-07-08 | $13.83 | $55.05 | 2,194,600 | — | — |
| 2022-07-07 | $13.76 | $54.77 | 1,724,700 | — | — |
| 2022-07-06 | $13.42 | $53.42 | 2,035,300 | — | — |
| 2022-07-05 | $13.69 | $54.49 | 2,344,600 | — | — |
| 2022-07-01 | $13.47 | $53.62 | 1,660,100 | — | — |
| 2022-06-30 | $13.11 | $52.19 | 1,736,200 | — | — |
| 2022-06-29 | $13.27 | $52.82 | 1,693,800 | — | — |
| 2022-06-28 | $13.36 | $53.18 | 1,821,400 | — | — |
| 2022-06-27 | $13.51 | $53.78 | 2,067,800 | — | — |
| 2022-06-24 | $13.66 | $54.37 | 5,219,400 | — | — |
| 2022-06-23 | $13.09 | $52.11 | 2,526,300 | — | — |
| 2022-06-22 | $12.90 | $51.35 | 3,626,300 | — | — |
| 2022-06-21 | $12.93 | $51.47 | 4,171,100 | — | — |
| 2022-06-17 | $12.86 | $51.19 | 5,817,800 | — | — |
| 2022-06-16 | $12.31 | $49.00 | 5,942,100 | — | — |
| 2022-06-15 | $13.18 | $52.46 | 6,229,400 | — | — |
| 2022-06-14 | $13.34 | $53.10 | 6,379,800 | — | — |
| 2022-06-13 | $13.96 | $55.57 | 6,229,300 | — | — |
| 2022-06-10 | $15.19 | $60.46 | 2,873,400 | — | — |
| 2022-06-09 | $15.63 | $62.22 | 2,159,500 | — | — |
| 2022-06-08 | $15.88 | $63.21 | 2,050,300 | — | — |
| 2022-06-07 | $16.20 | $64.49 | 2,098,200 | — | — |
| 2022-06-06 | $16.14 | $64.25 | 2,364,800 | — | — |
| 2022-06-03 | $16.37 | $65.16 | 1,685,800 | — | — |
| 2022-06-02 | $16.49 | $65.64 | 2,059,800 | — | — |
| 2022-06-01 | $16.41 | $65.32 | 2,288,300 | — | — |
| 2022-05-31 | $16.42 | $65.36 | 2,054,300 | — | — |
| 2022-05-27 | $16.62 | $66.16 | 2,703,100 | — | — |
| 2022-05-26 | $16.30 | $64.88 | 1,883,600 | — | — |
| 2022-05-25 | $16.11 | $64.13 | 2,146,800 | — | — |
| 2022-05-24 | $16.20 | $64.49 | 2,357,600 | — | — |
| 2022-05-23 | $16.11 | $64.13 | 2,414,800 | — | — |
| 2022-05-20 | $15.67 | $62.38 | 4,666,900 | — | — |
| 2022-05-19 | $16.14 | $64.25 | 2,887,200 | — | — |
| 2022-05-18 | $16.80 | $65.36 | 4,252,300 | — | — |
| 2022-05-17 | $17.36 | $67.54 | 3,548,100 | — | — |
| 2022-05-16 | $17.15 | $66.72 | 3,603,800 | — | — |
| 2022-05-13 | $16.85 | $65.56 | 3,160,200 | — | — |
| 2022-05-12 | $16.61 | $64.62 | 3,936,900 | — | — |
| 2022-05-11 | $16.60 | $64.58 | 3,227,500 | — | — |
| 2022-05-10 | $16.73 | $65.09 | 3,189,100 | — | — |
| 2022-05-09 | $16.73 | $65.09 | 3,153,100 | — | — |
| 2022-05-06 | $17.35 | $67.50 | 1,747,400 | — | — |
| 2022-05-05 | $17.27 | $67.19 | 2,105,400 | — | — |
| 2022-05-04 | $17.60 | $68.47 | 1,755,000 | — | — |
| 2022-05-03 | $17.37 | $67.58 | 2,080,400 | — | — |
| 2022-05-02 | $16.98 | $66.06 | 1,853,100 | — | — |
| 2022-04-29 | $17.10 | $66.53 | 1,466,500 | — | — |
| 2022-04-28 | $17.52 | $68.16 | 1,565,700 | — | — |
| 2022-04-27 | $17.19 | $66.88 | 1,613,600 | — | — |
| 2022-04-26 | $17.16 | $66.76 | 1,481,700 | — | — |
| 2022-04-25 | $17.46 | $67.93 | 2,135,000 | — | — |
| 2022-04-22 | $17.22 | $66.99 | 1,478,800 | — | — |
| 2022-04-21 | $17.54 | $68.24 | 1,477,300 | — | — |
| 2022-04-20 | $17.50 | $68.08 | 1,621,400 | — | — |
| 2022-04-19 | $17.30 | $67.31 | 2,646,900 | — | — |
| 2022-04-18 | $17.52 | $68.16 | 1,748,000 | — | — |
| 2022-04-14 | $17.53 | $68.20 | 1,654,400 | — | — |
| 2022-04-13 | $17.29 | $67.27 | 1,390,700 | — | — |
| 2022-04-12 | $17.07 | $66.41 | 1,424,600 | — | — |
| 2022-04-11 | $16.93 | $65.87 | 917,100 | — | — |
| 2022-04-08 | $16.92 | $65.83 | 1,947,900 | — | — |
| 2022-04-07 | $16.78 | $65.28 | 2,206,200 | — | — |
| 2022-04-06 | $17.01 | $66.18 | 2,001,900 | — | — |
| 2022-04-05 | $17.12 | $66.61 | 1,948,900 | — | — |
| 2022-04-04 | $17.32 | $67.38 | 1,551,600 | — | — |
| 2022-04-01 | $17.30 | $67.31 | 1,688,300 | — | — |
| 2022-03-31 | $17.06 | $66.37 | 1,702,400 | — | — |
| 2022-03-30 | $17.28 | $67.23 | 1,423,200 | — | — |
| 2022-03-29 | $17.42 | $67.77 | 1,880,100 | — | — |
| 2022-03-28 | $17.19 | $66.88 | 1,526,700 | — | — |
| 2022-03-25 | $17.17 | $66.80 | 1,896,100 | — | — |
| 2022-03-24 | $17.22 | $66.99 | 1,709,300 | — | — |
| 2022-03-23 | $16.96 | $65.98 | 2,447,600 | — | — |
| 2022-03-22 | $17.15 | $66.72 | 3,678,600 | — | — |
| 2022-03-21 | $17.01 | $66.18 | 3,377,900 | — | — |
| 2022-03-18 | $17.27 | $67.19 | 6,428,100 | — | — |
| 2022-03-17 | $17.63 | $68.59 | 2,560,700 | — | — |
| 2022-03-16 | $17.52 | $68.16 | 2,547,400 | — | — |
| 2022-03-15 | $17.26 | $67.15 | 2,755,600 | — | — |
| 2022-03-14 | $17.27 | $67.19 | 2,084,100 | — | — |
| 2022-03-11 | $17.49 | $68.05 | 1,635,700 | — | — |
| 2022-03-10 | $17.63 | $68.59 | 1,401,000 | — | — |
| 2022-03-09 | $17.48 | $68.01 | 1,739,200 | — | — |
| 2022-03-08 | $17.52 | $68.16 | 2,508,500 | — | — |
| 2022-03-07 | $17.34 | $67.46 | 2,231,000 | — | — |
| 2022-03-04 | $17.69 | $68.82 | 1,987,400 | — | — |
| 2022-03-03 | $17.61 | $68.51 | 2,304,300 | — | — |
| 2022-03-02 | $18.06 | $68.82 | 2,217,800 | — | — |
| 2022-03-01 | $17.75 | $67.64 | 2,478,700 | — | — |
| 2022-02-28 | $18.00 | $68.59 | 3,565,800 | — | — |
| 2022-02-25 | $17.88 | $68.14 | 2,238,700 | — | — |
| 2022-02-24 | $17.59 | $67.03 | 2,576,900 | — | — |
| 2022-02-23 | $17.33 | $66.04 | 2,037,500 | — | — |
| 2022-02-22 | $17.41 | $66.35 | 2,584,800 | — | — |
| 2022-02-18 | $17.33 | $66.04 | 2,287,500 | — | — |
| 2022-02-17 | $16.73 | $63.75 | 1,764,800 | — | — |
| 2022-02-16 | $17.04 | $64.94 | 1,350,900 | — | — |
| 2022-02-15 | $17.03 | $64.90 | 989,500 | — | — |
| 2022-02-14 | $16.75 | $63.83 | 1,648,100 | — | — |
| 2022-02-11 | $17.07 | $65.05 | 1,682,600 | — | — |
| 2022-02-10 | $17.11 | $65.20 | 1,952,400 | — | — |
| 2022-02-09 | $17.47 | $66.57 | 1,569,200 | — | — |
| 2022-02-08 | $17.21 | $65.58 | 1,831,000 | — | — |
| 2022-02-07 | $17.20 | $65.55 | 1,103,600 | — | — |
| 2022-02-04 | $17.06 | $65.01 | 1,678,600 | — | — |
| 2022-02-03 | $17.06 | $65.01 | 2,037,100 | — | — |
| 2022-02-02 | $17.34 | $66.08 | 1,662,300 | — | — |
| 2022-02-01 | $17.57 | $66.96 | 1,531,700 | — | — |
| 2022-01-31 | $17.51 | $66.73 | 1,422,500 | — | — |
| 2022-01-28 | $17.06 | $65.01 | 1,720,600 | — | — |
| 2022-01-27 | $16.99 | $64.75 | 2,017,700 | — | — |
| 2022-01-26 | $17.26 | $65.77 | 2,041,700 | — | — |
| 2022-01-25 | $17.31 | $65.97 | 1,772,100 | — | — |
| 2022-01-24 | $17.05 | $64.97 | 4,377,600 | — | — |
| 2022-01-21 | $17.02 | $64.86 | 2,896,000 | — | — |
| 2022-01-20 | $17.65 | $67.26 | 1,826,400 | — | — |
| 2022-01-19 | $18.01 | $68.63 | 1,280,800 | — | — |
| 2022-01-18 | $18.25 | $69.55 | 1,034,400 | — | — |
| 2022-01-14 | $18.48 | $70.42 | 1,242,300 | — | — |
| 2022-01-13 | $18.68 | $71.19 | 1,244,100 | — | — |
| 2022-01-12 | $18.70 | $71.26 | 1,429,700 | — | — |
| 2022-01-11 | $18.76 | $71.49 | 1,132,800 | — | — |
| 2022-01-10 | $18.72 | $71.34 | 1,363,700 | — | — |
| 2022-01-07 | $18.74 | $71.41 | 1,021,200 | — | — |
| 2022-01-06 | $18.66 | $71.11 | 1,102,200 | — | — |
| 2022-01-05 | $18.45 | $70.31 | 1,466,900 | — | — |
| 2022-01-04 | $18.74 | $71.41 | 1,561,200 | — | — |
| 2022-01-03 | $18.59 | $70.84 | 1,414,400 | — | — |