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
- 2004-05-27 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 | $15.92 | $15.92 | 814,600 | — | — |
| 2022-12-29 | $15.95 | $15.95 | 1,005,300 | — | — |
| 2022-12-28 | $15.28 | $15.28 | 804,700 | — | — |
| 2022-12-27 | $15.30 | $15.30 | 709,600 | — | — |
| 2022-12-23 | $15.47 | $15.47 | 1,435,100 | — | — |
| 2022-12-22 | $15.82 | $15.82 | 1,356,800 | — | — |
| 2022-12-21 | $15.31 | $15.31 | 1,155,200 | — | — |
| 2022-12-20 | $15.45 | $15.45 | 936,500 | — | — |
| 2022-12-19 | $15.10 | $15.10 | 1,054,900 | — | — |
| 2022-12-16 | $15.39 | $15.39 | 1,819,800 | — | — |
| 2022-12-15 | $15.07 | $15.07 | 1,256,700 | — | — |
| 2022-12-14 | $15.78 | $15.78 | 1,053,600 | — | — |
| 2022-12-13 | $15.82 | $15.82 | 1,274,700 | — | — |
| 2022-12-12 | $15.51 | $15.51 | 1,451,900 | — | — |
| 2022-12-09 | $14.49 | $14.49 | 1,083,800 | — | — |
| 2022-12-08 | $14.63 | $14.63 | 859,700 | — | — |
| 2022-12-07 | $14.66 | $14.66 | 600,400 | — | — |
| 2022-12-06 | $14.90 | $14.90 | 883,200 | — | — |
| 2022-12-05 | $15.24 | $15.24 | 1,083,100 | — | — |
| 2022-12-02 | $15.76 | $15.76 | 721,000 | — | — |
| 2022-12-01 | $15.34 | $15.34 | 815,300 | — | — |
| 2022-11-30 | $15.58 | $15.58 | 1,309,000 | — | — |
| 2022-11-29 | $14.67 | $14.67 | 1,144,900 | — | — |
| 2022-11-28 | $14.77 | $14.77 | 1,098,900 | — | — |
| 2022-11-25 | $15.11 | $15.11 | 316,900 | — | — |
| 2022-11-23 | $15.00 | $15.00 | 789,000 | — | — |
| 2022-11-22 | $15.04 | $15.04 | 773,000 | — | — |
| 2022-11-21 | $14.78 | $14.78 | 716,000 | — | — |
| 2022-11-18 | $15.15 | $15.15 | 757,200 | — | — |
| 2022-11-17 | $14.98 | $14.98 | 693,800 | — | — |
| 2022-11-16 | $15.19 | $15.19 | 1,029,000 | — | — |
| 2022-11-15 | $15.69 | $15.69 | 1,240,900 | — | — |
| 2022-11-14 | $15.92 | $15.92 | 875,400 | — | — |
| 2022-11-11 | $16.39 | $16.39 | 1,097,500 | — | — |
| 2022-11-10 | $16.42 | $16.42 | 1,941,200 | — | — |
| 2022-11-09 | $14.96 | $14.96 | 1,090,900 | — | — |
| 2022-11-08 | $15.30 | $15.30 | 1,576,100 | — | — |
| 2022-11-07 | $14.49 | $14.49 | 1,231,800 | — | — |
| 2022-11-04 | $14.67 | $14.67 | 3,422,100 | — | — |
| 2022-11-03 | $14.82 | $14.82 | 3,591,500 | — | — |
| 2022-11-02 | $15.93 | $15.93 | 1,577,800 | — | — |
| 2022-11-01 | $15.86 | $15.86 | 1,201,700 | — | — |
| 2022-10-31 | $16.03 | $16.03 | 1,476,600 | — | — |
| 2022-10-28 | $16.13 | $16.13 | 1,229,500 | — | — |
| 2022-10-27 | $15.70 | $15.70 | 968,800 | — | — |
| 2022-10-26 | $16.01 | $16.01 | 1,109,800 | — | — |
| 2022-10-25 | $15.72 | $15.72 | 1,298,800 | — | — |
| 2022-10-24 | $15.51 | $15.51 | 1,576,600 | — | — |
| 2022-10-21 | $15.88 | $15.88 | 1,868,900 | — | — |
| 2022-10-20 | $15.68 | $15.68 | 1,058,800 | — | — |
| 2022-10-19 | $15.60 | $15.60 | 2,212,900 | — | — |
| 2022-10-18 | $16.03 | $16.03 | 1,200,400 | — | — |
| 2022-10-17 | $15.96 | $15.96 | 1,330,100 | — | — |
| 2022-10-14 | $15.72 | $15.72 | 1,108,100 | — | — |
| 2022-10-13 | $16.16 | $16.16 | 1,303,800 | — | — |
| 2022-10-12 | $15.65 | $15.65 | 1,232,400 | — | — |
| 2022-10-11 | $15.88 | $15.88 | 1,581,100 | — | — |
| 2022-10-10 | $16.12 | $16.12 | 842,100 | — | — |
| 2022-10-07 | $16.29 | $16.29 | 2,891,100 | — | — |
| 2022-10-06 | $18.63 | $18.63 | 1,682,700 | — | — |
| 2022-10-05 | $18.05 | $18.05 | 1,237,600 | — | — |
| 2022-10-04 | $18.06 | $18.06 | 1,905,400 | — | — |
| 2022-10-03 | $17.04 | $17.04 | 1,258,400 | — | — |
| 2022-09-30 | $16.36 | $16.36 | 1,460,500 | — | — |
| 2022-09-29 | $16.14 | $16.14 | 1,535,500 | — | — |
| 2022-09-28 | $16.79 | $16.79 | 1,624,900 | — | — |
| 2022-09-27 | $16.73 | $16.73 | 1,547,700 | — | — |
| 2022-09-26 | $16.28 | $16.28 | 1,088,100 | — | — |
| 2022-09-23 | $16.75 | $16.75 | 1,331,100 | — | — |
| 2022-09-22 | $16.99 | $16.99 | 1,260,900 | — | — |
| 2022-09-21 | $17.07 | $17.07 | 1,972,100 | — | — |
| 2022-09-20 | $18.16 | $18.16 | 1,664,500 | — | — |
| 2022-09-19 | $17.87 | $17.87 | 1,895,100 | — | — |
| 2022-09-16 | $18.02 | $18.02 | 2,729,500 | — | — |
| 2022-09-15 | $18.27 | $18.27 | 2,382,600 | — | — |
| 2022-09-14 | $17.43 | $17.43 | 1,414,400 | — | — |
| 2022-09-13 | $16.90 | $16.90 | 1,449,000 | — | — |
| 2022-09-12 | $17.91 | $17.91 | 1,579,100 | — | — |
| 2022-09-09 | $17.38 | $17.38 | 936,200 | — | — |
| 2022-09-08 | $17.42 | $17.42 | 1,474,900 | — | — |
| 2022-09-07 | $16.85 | $16.85 | 1,520,200 | — | — |
| 2022-09-06 | $16.13 | $16.13 | 1,266,800 | — | — |
| 2022-09-02 | $16.73 | $16.73 | 1,251,700 | — | — |
| 2022-09-01 | $16.87 | $16.87 | 1,153,400 | — | — |
| 2022-08-31 | $16.43 | $16.43 | 1,051,500 | — | — |
| 2022-08-30 | $16.12 | $16.12 | 1,531,700 | — | — |
| 2022-08-29 | $16.47 | $16.47 | 1,322,100 | — | — |
| 2022-08-26 | $16.53 | $16.53 | 1,669,400 | — | — |
| 2022-08-25 | $16.84 | $16.84 | 913,700 | — | — |
| 2022-08-24 | $17.14 | $17.14 | 949,500 | — | — |
| 2022-08-23 | $16.88 | $16.88 | 1,303,600 | — | — |
| 2022-08-22 | $16.75 | $16.75 | 1,449,600 | — | — |
| 2022-08-19 | $16.91 | $16.91 | 1,196,300 | — | — |
| 2022-08-18 | $17.37 | $17.37 | 1,621,400 | — | — |
| 2022-08-17 | $17.06 | $17.06 | 1,668,300 | — | — |
| 2022-08-16 | $16.96 | $16.96 | 1,706,400 | — | — |
| 2022-08-15 | $16.60 | $16.60 | 1,284,800 | — | — |
| 2022-08-12 | $16.40 | $16.40 | 1,370,100 | — | — |
| 2022-08-11 | $15.74 | $15.74 | 1,443,800 | — | — |
| 2022-08-10 | $16.15 | $16.15 | 1,596,100 | — | — |
| 2022-08-09 | $16.22 | $16.22 | 3,035,200 | — | — |
| 2022-08-08 | $16.62 | $16.62 | 2,062,200 | — | — |
| 2022-08-05 | $16.44 | $16.44 | 4,046,200 | — | — |
| 2022-08-04 | $15.62 | $15.62 | 1,803,100 | — | — |
| 2022-08-03 | $14.97 | $14.97 | 2,179,600 | — | — |
| 2022-08-02 | $15.01 | $15.01 | 1,426,000 | — | — |
| 2022-08-01 | $14.11 | $14.11 | 1,968,300 | — | — |
| 2022-07-29 | $14.69 | $14.69 | 1,352,400 | — | — |
| 2022-07-28 | $14.58 | $14.58 | 1,075,200 | — | — |
| 2022-07-27 | $14.77 | $14.77 | 1,335,200 | — | — |
| 2022-07-26 | $14.16 | $14.16 | 1,095,100 | — | — |
| 2022-07-25 | $14.23 | $14.23 | 1,281,100 | — | — |
| 2022-07-22 | $14.42 | $14.42 | 1,224,800 | — | — |
| 2022-07-21 | $14.98 | $14.98 | 965,500 | — | — |
| 2022-07-20 | $15.09 | $15.09 | 1,480,400 | — | — |
| 2022-07-19 | $15.47 | $15.47 | 2,493,000 | — | — |
| 2022-07-18 | $15.01 | $15.01 | 1,855,400 | — | — |
| 2022-07-15 | $15.28 | $15.28 | 3,163,600 | — | — |
| 2022-07-14 | $15.74 | $15.74 | 1,771,800 | — | — |
| 2022-07-13 | $15.99 | $15.99 | 1,536,300 | — | — |
| 2022-07-12 | $15.53 | $15.53 | 2,389,900 | — | — |
| 2022-07-11 | $15.92 | $15.92 | 1,989,100 | — | — |
| 2022-07-08 | $15.74 | $15.74 | 1,616,000 | — | — |
| 2022-07-07 | $15.71 | $15.71 | 2,212,800 | — | — |
| 2022-07-06 | $15.12 | $15.12 | 1,838,400 | — | — |
| 2022-07-05 | $15.27 | $15.27 | 2,207,400 | — | — |
| 2022-07-01 | $14.37 | $14.37 | 1,576,000 | — | — |
| 2022-06-30 | $14.09 | $14.09 | 1,592,200 | — | — |
| 2022-06-29 | $14.22 | $14.22 | 1,844,600 | — | — |
| 2022-06-28 | $14.00 | $14.00 | 2,721,400 | — | — |
| 2022-06-27 | $14.64 | $14.64 | 2,365,100 | — | — |
| 2022-06-24 | $14.98 | $14.98 | 3,829,900 | — | — |
| 2022-06-23 | $14.72 | $14.72 | 5,568,000 | — | — |
| 2022-06-22 | $13.43 | $13.43 | 5,888,800 | — | — |
| 2022-06-21 | $13.01 | $13.01 | 22,269,000 | — | — |
| 2022-06-17 | $19.51 | $19.51 | 0 | — | — |
| 2022-06-16 | $19.51 | $19.51 | 7,927,500 | — | — |
| 2022-06-15 | $18.77 | $18.77 | 20,608,400 | — | — |
| 2022-06-14 | $16.25 | $16.25 | 2,507,300 | — | — |
| 2022-06-13 | $16.77 | $16.77 | 2,795,700 | — | — |
| 2022-06-10 | $17.09 | $17.09 | 2,038,700 | — | — |
| 2022-06-09 | $17.43 | $17.43 | 1,277,000 | — | — |
| 2022-06-08 | $18.12 | $18.12 | 1,230,400 | — | — |
| 2022-06-07 | $18.27 | $18.27 | 1,888,500 | — | — |
| 2022-06-06 | $16.93 | $16.93 | 1,521,500 | — | — |
| 2022-06-03 | $17.90 | $17.90 | 2,681,300 | — | — |
| 2022-06-02 | $16.21 | $16.21 | 1,596,900 | — | — |
| 2022-06-01 | $16.37 | $16.37 | 1,454,300 | — | — |
| 2022-05-31 | $16.15 | $16.15 | 1,756,100 | — | — |
| 2022-05-27 | $17.08 | $17.08 | 1,327,800 | — | — |
| 2022-05-26 | $16.23 | $16.23 | 1,621,800 | — | — |
| 2022-05-25 | $15.96 | $15.96 | 991,800 | — | — |
| 2022-05-24 | $15.98 | $15.98 | 1,483,100 | — | — |
| 2022-05-23 | $16.79 | $16.79 | 1,171,300 | — | — |
| 2022-05-20 | $17.11 | $17.11 | 1,308,500 | — | — |
| 2022-05-19 | $16.83 | $16.83 | 1,627,800 | — | — |
| 2022-05-18 | $16.04 | $16.04 | 1,322,000 | — | — |
| 2022-05-17 | $17.05 | $17.05 | 1,408,000 | — | — |
| 2022-05-16 | $16.60 | $16.60 | 1,183,800 | — | — |
| 2022-05-13 | $16.85 | $16.85 | 2,642,200 | — | — |
| 2022-05-12 | $16.03 | $16.03 | 2,191,000 | — | — |
| 2022-05-11 | $15.29 | $15.29 | 2,026,200 | — | — |
| 2022-05-10 | $16.84 | $16.84 | 1,802,100 | — | — |
| 2022-05-09 | $16.38 | $16.38 | 2,554,200 | — | — |
| 2022-05-06 | $17.88 | $17.88 | 2,028,400 | — | — |
| 2022-05-05 | $18.83 | $18.83 | 1,622,200 | — | — |
| 2022-05-04 | $19.89 | $19.89 | 1,417,100 | — | — |
| 2022-05-03 | $19.81 | $19.81 | 1,738,000 | — | — |
| 2022-05-02 | $19.54 | $19.54 | 2,091,900 | — | — |
| 2022-04-29 | $18.44 | $18.44 | 1,443,900 | — | — |
| 2022-04-28 | $18.96 | $18.96 | 2,163,200 | — | — |
| 2022-04-27 | $18.99 | $18.99 | 1,818,000 | — | — |
| 2022-04-26 | $18.94 | $18.94 | 2,144,300 | — | — |
| 2022-04-25 | $20.26 | $20.26 | 1,441,500 | — | — |
| 2022-04-22 | $20.43 | $20.43 | 1,467,400 | — | — |
| 2022-04-21 | $21.34 | $21.34 | 1,697,000 | — | — |
| 2022-04-20 | $22.32 | $22.32 | 2,578,400 | — | — |
| 2022-04-19 | $21.72 | $21.72 | 2,517,700 | — | — |
| 2022-04-18 | $22.41 | $22.41 | 1,010,100 | — | — |
| 2022-04-14 | $23.47 | $23.47 | 1,182,000 | — | — |
| 2022-04-13 | $24.43 | $24.43 | 3,023,600 | — | — |
| 2022-04-12 | $23.40 | $23.40 | 1,299,700 | — | — |
| 2022-04-11 | $23.62 | $23.62 | 1,302,900 | — | — |
| 2022-04-08 | $26.00 | $26.00 | 1,179,000 | — | — |
| 2022-04-07 | $27.06 | $27.06 | 1,880,100 | — | — |
| 2022-04-06 | $27.22 | $27.22 | 2,260,300 | — | — |
| 2022-04-05 | $25.75 | $25.75 | 890,900 | — | — |
| 2022-04-04 | $26.22 | $26.22 | 1,116,900 | — | — |
| 2022-04-01 | $25.56 | $25.56 | 1,486,400 | — | — |
| 2022-03-31 | $24.22 | $24.22 | 1,461,100 | — | — |
| 2022-03-30 | $24.41 | $24.41 | 924,000 | — | — |
| 2022-03-29 | $25.32 | $25.32 | 1,201,500 | — | — |
| 2022-03-28 | $24.65 | $24.65 | 2,112,900 | — | — |
| 2022-03-25 | $26.89 | $26.89 | 1,056,100 | — | — |
| 2022-03-24 | $27.15 | $27.15 | 1,327,200 | — | — |
| 2022-03-23 | $25.68 | $25.68 | 919,100 | — | — |
| 2022-03-22 | $26.39 | $26.39 | 1,278,500 | — | — |
| 2022-03-21 | $25.55 | $25.55 | 1,430,500 | — | — |
| 2022-03-18 | $25.38 | $25.38 | 2,697,700 | — | — |
| 2022-03-17 | $23.86 | $23.86 | 1,249,400 | — | — |
| 2022-03-16 | $23.60 | $23.60 | 2,042,300 | — | — |
| 2022-03-15 | $23.05 | $23.05 | 1,571,600 | — | — |
| 2022-03-14 | $22.27 | $22.27 | 1,750,600 | — | — |
| 2022-03-11 | $23.18 | $23.18 | 1,302,100 | — | — |
| 2022-03-10 | $24.56 | $24.56 | 1,682,200 | — | — |
| 2022-03-09 | $25.78 | $25.78 | 3,817,400 | — | — |
| 2022-03-08 | $23.40 | $23.40 | 1,491,800 | — | — |
| 2022-03-07 | $24.40 | $24.40 | 1,074,300 | — | — |
| 2022-03-04 | $24.04 | $24.04 | 1,144,200 | — | — |
| 2022-03-03 | $24.36 | $24.36 | 1,013,100 | — | — |
| 2022-03-02 | $24.66 | $24.66 | 909,700 | — | — |
| 2022-03-01 | $25.07 | $25.07 | 1,972,700 | — | — |
| 2022-02-28 | $25.41 | $25.41 | 1,522,900 | — | — |
| 2022-02-25 | $25.64 | $25.64 | 870,100 | — | — |
| 2022-02-24 | $25.82 | $25.82 | 1,465,400 | — | — |
| 2022-02-23 | $24.69 | $24.69 | 1,252,900 | — | — |
| 2022-02-22 | $26.15 | $26.15 | 1,600,400 | — | — |
| 2022-02-18 | $25.86 | $25.86 | 827,200 | — | — |
| 2022-02-17 | $26.63 | $26.63 | 955,800 | — | — |
| 2022-02-16 | $27.50 | $27.50 | 1,373,900 | — | — |
| 2022-02-15 | $27.28 | $27.28 | 1,471,200 | — | — |
| 2022-02-14 | $26.19 | $26.19 | 1,046,600 | — | — |
| 2022-02-11 | $25.95 | $25.95 | 1,298,400 | — | — |
| 2022-02-10 | $26.23 | $26.23 | 1,800,900 | — | — |
| 2022-02-09 | $26.85 | $26.85 | 1,524,400 | — | — |
| 2022-02-08 | $25.13 | $25.13 | 1,093,000 | — | — |
| 2022-02-07 | $25.31 | $25.31 | 1,820,900 | — | — |
| 2022-02-04 | $23.60 | $23.60 | 1,118,100 | — | — |
| 2022-02-03 | $23.13 | $23.13 | 982,100 | — | — |
| 2022-02-02 | $23.41 | $23.41 | 1,308,600 | — | — |
| 2022-02-01 | $23.84 | $23.84 | 1,746,700 | — | — |
| 2022-01-31 | $22.49 | $22.49 | 1,100,300 | — | — |
| 2022-01-28 | $22.11 | $22.11 | 1,201,500 | — | — |
| 2022-01-27 | $21.53 | $21.53 | 1,058,400 | — | — |
| 2022-01-26 | $21.93 | $21.93 | 1,381,100 | — | — |
| 2022-01-25 | $21.93 | $21.93 | 1,618,700 | — | — |
| 2022-01-24 | $22.45 | $22.45 | 2,265,300 | — | — |
| 2022-01-21 | $21.18 | $21.18 | 3,055,400 | — | — |
| 2022-01-20 | $21.49 | $21.49 | 1,416,000 | — | — |
| 2022-01-19 | $21.87 | $21.87 | 1,657,500 | — | — |
| 2022-01-18 | $20.94 | $20.94 | 1,684,400 | — | — |
| 2022-01-14 | $23.05 | $23.05 | 1,342,100 | — | — |
| 2022-01-13 | $22.14 | $22.14 | 1,476,300 | — | — |
| 2022-01-12 | $22.14 | $22.14 | 1,759,300 | — | — |
| 2022-01-11 | $22.75 | $22.75 | 602,100 | — | — |
| 2022-01-10 | $22.71 | $22.71 | 1,493,100 | — | — |
| 2022-01-07 | $22.59 | $22.59 | 1,316,200 | — | — |
| 2022-01-06 | $23.39 | $23.39 | 1,007,700 | — | — |
| 2022-01-05 | $23.11 | $23.11 | 1,653,200 | — | — |
| 2022-01-04 | $23.62 | $23.62 | 1,005,600 | — | — |
| 2022-01-03 | $24.39 | $24.39 | 916,400 | — | — |