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
- 2006-07-06 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 | $15.24 | $15.24 | 1,504,000 | — | — |
| 2022-12-29 | $15.31 | $15.31 | 2,407,300 | — | — |
| 2022-12-28 | $14.01 | $14.01 | 2,123,900 | — | — |
| 2022-12-27 | $13.89 | $13.89 | 1,299,600 | — | — |
| 2022-12-23 | $14.11 | $14.11 | 1,406,700 | — | — |
| 2022-12-22 | $14.59 | $14.59 | 2,054,400 | — | — |
| 2022-12-21 | $14.67 | $14.67 | 1,244,500 | — | — |
| 2022-12-20 | $14.68 | $14.68 | 1,527,200 | — | — |
| 2022-12-19 | $14.55 | $14.55 | 1,719,800 | — | — |
| 2022-12-16 | $15.21 | $15.21 | 3,227,000 | — | — |
| 2022-12-15 | $15.43 | $15.43 | 1,937,900 | — | — |
| 2022-12-14 | $16.62 | $16.62 | 1,948,400 | — | — |
| 2022-12-13 | $16.93 | $16.93 | 3,181,500 | — | — |
| 2022-12-12 | $16.22 | $16.22 | 1,444,500 | — | — |
| 2022-12-09 | $16.41 | $16.41 | 1,488,000 | — | — |
| 2022-12-08 | $16.37 | $16.37 | 1,718,700 | — | — |
| 2022-12-07 | $15.66 | $15.66 | 1,276,300 | — | — |
| 2022-12-06 | $15.72 | $15.72 | 2,036,500 | — | — |
| 2022-12-05 | $17.44 | $17.44 | 1,657,800 | — | — |
| 2022-12-02 | $18.82 | $18.82 | 1,589,900 | — | — |
| 2022-12-01 | $18.78 | $18.78 | 2,236,700 | — | — |
| 2022-11-30 | $18.26 | $18.26 | 2,262,600 | — | — |
| 2022-11-29 | $16.84 | $16.84 | 1,446,900 | — | — |
| 2022-11-28 | $16.58 | $16.58 | 1,490,300 | — | — |
| 2022-11-25 | $17.33 | $17.33 | 1,095,000 | — | — |
| 2022-11-23 | $17.27 | $17.27 | 1,874,800 | — | — |
| 2022-11-22 | $16.45 | $16.45 | 2,001,600 | — | — |
| 2022-11-21 | $16.20 | $16.20 | 2,478,700 | — | — |
| 2022-11-18 | $17.26 | $17.26 | 1,936,300 | — | — |
| 2022-11-17 | $17.44 | $17.44 | 2,707,200 | — | — |
| 2022-11-16 | $18.52 | $18.52 | 3,329,300 | — | — |
| 2022-11-15 | $19.71 | $19.71 | 5,479,100 | — | — |
| 2022-11-14 | $18.20 | $18.20 | 4,932,500 | — | — |
| 2022-11-11 | $19.19 | $19.19 | 11,730,300 | — | — |
| 2022-11-10 | $17.33 | $17.33 | 20,377,700 | — | — |
| 2022-11-09 | $10.77 | $10.77 | 3,469,900 | — | — |
| 2022-11-08 | $11.53 | $11.53 | 3,891,000 | — | — |
| 2022-11-07 | $12.21 | $12.21 | 1,840,500 | — | — |
| 2022-11-04 | $12.36 | $12.36 | 2,614,000 | — | — |
| 2022-11-03 | $12.63 | $12.63 | 2,638,100 | — | — |
| 2022-11-02 | $13.33 | $13.33 | 2,605,200 | — | — |
| 2022-11-01 | $14.76 | $14.76 | 1,865,000 | — | — |
| 2022-10-31 | $14.60 | $14.60 | 1,823,500 | — | — |
| 2022-10-28 | $14.82 | $14.82 | 2,086,700 | — | — |
| 2022-10-27 | $14.11 | $14.11 | 2,148,500 | — | — |
| 2022-10-26 | $14.35 | $14.35 | 2,818,700 | — | — |
| 2022-10-25 | $15.11 | $15.11 | 2,055,900 | — | — |
| 2022-10-24 | $14.25 | $14.25 | 2,548,800 | — | — |
| 2022-10-21 | $14.04 | $14.04 | 2,867,600 | — | — |
| 2022-10-20 | $13.92 | $13.92 | 2,230,400 | — | — |
| 2022-10-19 | $14.07 | $14.07 | 2,604,200 | — | — |
| 2022-10-18 | $15.11 | $15.11 | 3,225,100 | — | — |
| 2022-10-17 | $14.63 | $14.63 | 5,145,200 | — | — |
| 2022-10-14 | $13.04 | $13.04 | 2,750,200 | — | — |
| 2022-10-13 | $13.81 | $13.81 | 2,602,400 | — | — |
| 2022-10-12 | $13.31 | $13.31 | 2,397,800 | — | — |
| 2022-10-11 | $13.34 | $13.34 | 3,229,600 | — | — |
| 2022-10-10 | $13.76 | $13.76 | 3,152,400 | — | — |
| 2022-10-07 | $14.44 | $14.44 | 2,476,900 | — | — |
| 2022-10-06 | $15.79 | $15.79 | 1,655,700 | — | — |
| 2022-10-05 | $16.02 | $16.02 | 2,369,800 | — | — |
| 2022-10-04 | $15.95 | $15.95 | 2,123,100 | — | — |
| 2022-10-03 | $14.82 | $14.82 | 2,074,200 | — | — |
| 2022-09-30 | $14.41 | $14.41 | 2,088,400 | — | — |
| 2022-09-29 | $14.43 | $14.43 | 2,145,600 | — | — |
| 2022-09-28 | $15.34 | $15.34 | 2,079,500 | — | — |
| 2022-09-27 | $14.56 | $14.56 | 2,250,600 | — | — |
| 2022-09-26 | $14.53 | $14.53 | 2,027,200 | — | — |
| 2022-09-23 | $14.91 | $14.91 | 2,215,900 | — | — |
| 2022-09-22 | $15.27 | $15.27 | 2,069,400 | — | — |
| 2022-09-21 | $16.45 | $16.45 | 2,195,200 | — | — |
| 2022-09-20 | $16.63 | $16.63 | 2,100,400 | — | — |
| 2022-09-19 | $17.09 | $17.09 | 2,664,800 | — | — |
| 2022-09-16 | $16.48 | $16.48 | 3,382,200 | — | — |
| 2022-09-15 | $17.69 | $17.69 | 2,104,700 | — | — |
| 2022-09-14 | $18.05 | $18.05 | 1,673,600 | — | — |
| 2022-09-13 | $18.12 | $18.12 | 2,541,000 | — | — |
| 2022-09-12 | $20.33 | $20.33 | 2,080,700 | — | — |
| 2022-09-09 | $18.87 | $18.87 | 1,882,600 | — | — |
| 2022-09-08 | $17.76 | $17.76 | 1,669,600 | — | — |
| 2022-09-07 | $17.53 | $17.53 | 1,729,900 | — | — |
| 2022-09-06 | $17.09 | $17.09 | 1,877,800 | — | — |
| 2022-09-02 | $17.58 | $17.58 | 2,013,400 | — | — |
| 2022-09-01 | $17.72 | $17.72 | 2,332,700 | — | — |
| 2022-08-31 | $18.47 | $18.47 | 1,902,900 | — | — |
| 2022-08-30 | $18.62 | $18.62 | 1,922,800 | — | — |
| 2022-08-29 | $19.17 | $19.17 | 1,713,400 | — | — |
| 2022-08-26 | $19.61 | $19.61 | 1,814,700 | — | — |
| 2022-08-25 | $21.59 | $21.59 | 1,256,200 | — | — |
| 2022-08-24 | $21.10 | $21.10 | 1,126,700 | — | — |
| 2022-08-23 | $21.10 | $21.10 | 1,538,800 | — | — |
| 2022-08-22 | $21.36 | $21.36 | 1,667,600 | — | — |
| 2022-08-19 | $22.21 | $22.21 | 1,929,100 | — | — |
| 2022-08-18 | $23.97 | $23.97 | 1,635,300 | — | — |
| 2022-08-17 | $23.64 | $23.64 | 2,698,500 | — | — |
| 2022-08-16 | $24.98 | $24.98 | 3,113,100 | — | — |
| 2022-08-15 | $24.49 | $24.49 | 2,718,200 | — | — |
| 2022-08-12 | $23.70 | $23.70 | 2,026,200 | — | — |
| 2022-08-11 | $22.91 | $22.91 | 2,810,800 | — | — |
| 2022-08-10 | $23.33 | $23.33 | 3,306,600 | — | — |
| 2022-08-09 | $21.30 | $21.30 | 5,121,000 | — | — |
| 2022-08-08 | $23.70 | $23.70 | 3,508,100 | — | — |
| 2022-08-05 | $22.88 | $22.88 | 2,856,600 | — | — |
| 2022-08-04 | $23.15 | $23.15 | 2,980,300 | — | — |
| 2022-08-03 | $22.40 | $22.40 | 2,811,200 | — | — |
| 2022-08-02 | $20.95 | $20.95 | 2,237,200 | — | — |
| 2022-08-01 | $20.10 | $20.10 | 2,254,200 | — | — |
| 2022-07-29 | $20.07 | $20.07 | 2,888,200 | — | — |
| 2022-07-28 | $19.91 | $19.91 | 3,199,200 | — | — |
| 2022-07-27 | $19.39 | $19.39 | 3,678,000 | — | — |
| 2022-07-26 | $18.56 | $18.56 | 2,145,700 | — | — |
| 2022-07-25 | $19.22 | $19.22 | 1,547,900 | — | — |
| 2022-07-22 | $19.50 | $19.50 | 2,886,900 | — | — |
| 2022-07-21 | $21.35 | $21.35 | 2,664,300 | — | — |
| 2022-07-20 | $21.03 | $21.03 | 3,668,200 | — | — |
| 2022-07-19 | $18.85 | $18.85 | 1,955,100 | — | — |
| 2022-07-18 | $17.55 | $17.55 | 2,720,500 | — | — |
| 2022-07-15 | $16.94 | $16.94 | 1,728,800 | — | — |
| 2022-07-14 | $16.42 | $16.42 | 2,137,000 | — | — |
| 2022-07-13 | $16.71 | $16.71 | 2,564,800 | — | — |
| 2022-07-12 | $16.33 | $16.33 | 1,981,300 | — | — |
| 2022-07-11 | $16.51 | $16.51 | 2,036,800 | — | — |
| 2022-07-08 | $17.51 | $17.51 | 1,967,100 | — | — |
| 2022-07-07 | $18.07 | $18.07 | 2,716,400 | — | — |
| 2022-07-06 | $17.83 | $17.83 | 3,007,600 | — | — |
| 2022-07-05 | $18.98 | $18.98 | 4,788,700 | — | — |
| 2022-07-01 | $17.19 | $17.19 | 3,054,400 | — | — |
| 2022-06-30 | $17.47 | $17.47 | 3,529,700 | — | — |
| 2022-06-29 | $17.98 | $17.98 | 4,710,100 | — | — |
| 2022-06-28 | $17.00 | $17.00 | 21,158,400 | — | — |
| 2022-06-27 | $17.61 | $17.61 | 5,435,000 | — | — |
| 2022-06-24 | $17.34 | $17.34 | 3,779,600 | — | — |
| 2022-06-23 | $16.59 | $16.59 | 2,540,400 | — | — |
| 2022-06-22 | $15.75 | $15.75 | 2,675,500 | — | — |
| 2022-06-21 | $15.41 | $15.41 | 3,240,100 | — | — |
| 2022-06-17 | $15.48 | $15.48 | 2,748,900 | — | — |
| 2022-06-16 | $14.94 | $14.94 | 3,864,200 | — | — |
| 2022-06-15 | $16.15 | $16.15 | 3,646,400 | — | — |
| 2022-06-14 | $15.37 | $15.37 | 3,410,300 | — | — |
| 2022-06-13 | $15.50 | $15.50 | 4,875,000 | — | — |
| 2022-06-10 | $17.21 | $17.21 | 5,347,900 | — | — |
| 2022-06-09 | $18.96 | $18.96 | 3,759,600 | — | — |
| 2022-06-08 | $20.19 | $20.19 | 3,492,900 | — | — |
| 2022-06-07 | $20.64 | $20.64 | 4,045,900 | — | — |
| 2022-06-06 | $20.15 | $20.15 | 5,801,400 | — | — |
| 2022-06-03 | $20.72 | $20.72 | 5,896,900 | — | — |
| 2022-06-02 | $21.64 | $21.64 | 8,346,900 | — | — |
| 2022-06-01 | $19.68 | $19.68 | 26,338,600 | — | — |
| 2022-05-31 | $25.43 | $25.43 | 4,824,500 | — | — |
| 2022-05-27 | $26.66 | $26.66 | 2,412,800 | — | — |
| 2022-05-26 | $25.04 | $25.04 | 2,826,600 | — | — |
| 2022-05-25 | $23.65 | $23.65 | 2,877,500 | — | — |
| 2022-05-24 | $22.15 | $22.15 | 4,004,500 | — | — |
| 2022-05-23 | $25.51 | $25.51 | 2,597,900 | — | — |
| 2022-05-20 | $25.48 | $25.48 | 3,880,400 | — | — |
| 2022-05-19 | $26.38 | $26.38 | 2,886,200 | — | — |
| 2022-05-18 | $25.28 | $25.28 | 2,317,600 | — | — |
| 2022-05-17 | $27.21 | $27.21 | 2,721,200 | — | — |
| 2022-05-16 | $25.74 | $25.74 | 2,265,100 | — | — |
| 2022-05-13 | $27.39 | $27.39 | 5,265,200 | — | — |
| 2022-05-12 | $23.89 | $23.89 | 4,409,300 | — | — |
| 2022-05-11 | $22.98 | $22.98 | 4,219,100 | — | — |
| 2022-05-10 | $25.30 | $25.30 | 3,525,900 | — | — |
| 2022-05-09 | $26.05 | $26.05 | 3,680,300 | — | — |
| 2022-05-06 | $29.29 | $29.29 | 2,963,700 | — | — |
| 2022-05-05 | $31.23 | $31.23 | 2,427,100 | — | — |
| 2022-05-04 | $34.46 | $34.46 | 2,251,700 | — | — |
| 2022-05-03 | $32.86 | $32.86 | 1,171,400 | — | — |
| 2022-05-02 | $32.80 | $32.80 | 1,583,700 | — | — |
| 2022-04-29 | $31.65 | $31.65 | 1,508,800 | — | — |
| 2022-04-28 | $33.39 | $33.39 | 2,435,800 | — | — |
| 2022-04-27 | $31.14 | $31.14 | 2,097,500 | — | — |
| 2022-04-26 | $32.20 | $32.20 | 1,609,400 | — | — |
| 2022-04-25 | $34.01 | $34.01 | 1,982,200 | — | — |
| 2022-04-22 | $32.65 | $32.65 | 1,819,000 | — | — |
| 2022-04-21 | $33.64 | $33.64 | 2,264,500 | — | — |
| 2022-04-20 | $35.85 | $35.85 | 1,657,200 | — | — |
| 2022-04-19 | $37.52 | $37.52 | 1,703,100 | — | — |
| 2022-04-18 | $35.92 | $35.92 | 1,975,500 | — | — |
| 2022-04-14 | $36.98 | $36.98 | 1,764,100 | — | — |
| 2022-04-13 | $39.48 | $39.48 | 1,456,000 | — | — |
| 2022-04-12 | $38.75 | $38.75 | 2,489,100 | — | — |
| 2022-04-11 | $38.83 | $38.83 | 1,887,300 | — | — |
| 2022-04-08 | $38.82 | $38.82 | 1,959,700 | — | — |
| 2022-04-07 | $40.25 | $40.25 | 1,960,800 | — | — |
| 2022-04-06 | $40.07 | $40.07 | 2,526,500 | — | — |
| 2022-04-05 | $42.72 | $42.72 | 2,578,400 | — | — |
| 2022-04-04 | $46.35 | $46.35 | 1,814,900 | — | — |
| 2022-04-01 | $44.43 | $44.43 | 1,667,400 | — | — |
| 2022-03-31 | $43.81 | $43.81 | 1,790,900 | — | — |
| 2022-03-30 | $45.11 | $45.11 | 1,768,800 | — | — |
| 2022-03-29 | $46.97 | $46.97 | 2,746,100 | — | — |
| 2022-03-28 | $43.04 | $43.04 | 2,331,200 | — | — |
| 2022-03-25 | $42.13 | $42.13 | 1,653,500 | — | — |
| 2022-03-24 | $43.67 | $43.67 | 1,767,000 | — | — |
| 2022-03-23 | $42.40 | $42.40 | 1,924,400 | — | — |
| 2022-03-22 | $43.43 | $43.43 | 2,034,100 | — | — |
| 2022-03-21 | $41.91 | $41.91 | 2,713,000 | — | — |
| 2022-03-18 | $43.04 | $43.04 | 3,440,100 | — | — |
| 2022-03-17 | $40.73 | $40.73 | 2,851,200 | — | — |
| 2022-03-16 | $38.18 | $38.18 | 5,492,000 | — | — |
| 2022-03-15 | $32.58 | $32.58 | 3,490,500 | — | — |
| 2022-03-14 | $31.51 | $31.51 | 6,782,500 | — | — |
| 2022-03-11 | $34.87 | $34.87 | 4,557,800 | — | — |
| 2022-03-10 | $38.25 | $38.25 | 2,322,100 | — | — |
| 2022-03-09 | $39.33 | $39.33 | 5,791,900 | — | — |
| 2022-03-08 | $35.89 | $35.89 | 5,248,100 | — | — |
| 2022-03-07 | $36.14 | $36.14 | 4,215,500 | — | — |
| 2022-03-04 | $40.72 | $40.72 | 3,116,500 | — | — |
| 2022-03-03 | $44.40 | $44.40 | 2,444,300 | — | — |
| 2022-03-02 | $46.46 | $46.46 | 2,384,000 | — | — |
| 2022-03-01 | $47.04 | $47.04 | 2,616,700 | — | — |
| 2022-02-28 | $48.48 | $48.48 | 3,124,400 | — | — |
| 2022-02-25 | $47.89 | $47.89 | 2,717,800 | — | — |
| 2022-02-24 | $46.88 | $46.88 | 6,031,900 | — | — |
| 2022-02-23 | $42.83 | $42.83 | 2,855,700 | — | — |
| 2022-02-22 | $44.02 | $44.02 | 5,913,800 | — | — |
| 2022-02-18 | $46.55 | $46.55 | 5,005,700 | — | — |
| 2022-02-17 | $48.45 | $48.45 | 5,013,100 | — | — |
| 2022-02-16 | $50.39 | $50.39 | 10,951,100 | — | — |
| 2022-02-15 | $55.61 | $55.61 | 3,962,700 | — | — |
| 2022-02-14 | $52.00 | $52.00 | 5,583,800 | — | — |
| 2022-02-11 | $49.13 | $49.13 | 4,986,300 | — | — |
| 2022-02-10 | $50.38 | $50.38 | 7,268,000 | — | — |
| 2022-02-09 | $50.05 | $50.05 | 7,640,600 | — | — |
| 2022-02-08 | $45.98 | $45.98 | 5,232,600 | — | — |
| 2022-02-07 | $44.80 | $44.80 | 3,622,000 | — | — |
| 2022-02-04 | $44.07 | $44.07 | 3,430,300 | — | — |
| 2022-02-03 | $40.81 | $40.81 | 3,603,200 | — | — |
| 2022-02-02 | $43.81 | $43.81 | 4,142,900 | — | — |
| 2022-02-01 | $45.38 | $45.38 | 3,508,500 | — | — |
| 2022-01-31 | $44.15 | $44.15 | 4,077,300 | — | — |
| 2022-01-28 | $40.03 | $40.03 | 3,900,600 | — | — |
| 2022-01-27 | $37.06 | $37.06 | 2,795,300 | — | — |
| 2022-01-26 | $38.76 | $38.76 | 3,858,900 | — | — |
| 2022-01-25 | $39.58 | $39.58 | 3,268,800 | — | — |
| 2022-01-24 | $41.33 | $41.33 | 6,853,500 | — | — |
| 2022-01-21 | $39.69 | $39.69 | 4,370,400 | — | — |
| 2022-01-20 | $42.57 | $42.57 | 3,094,900 | — | — |
| 2022-01-19 | $43.70 | $43.70 | 4,655,500 | — | — |
| 2022-01-18 | $46.53 | $46.53 | 2,560,700 | — | — |
| 2022-01-14 | $49.76 | $49.76 | 2,080,600 | — | — |
| 2022-01-13 | $49.94 | $49.94 | 2,027,000 | — | — |
| 2022-01-12 | $52.95 | $52.95 | 1,919,100 | — | — |
| 2022-01-11 | $53.56 | $53.56 | 2,490,600 | — | — |
| 2022-01-10 | $53.07 | $53.07 | 3,058,200 | — | — |
| 2022-01-07 | $52.41 | $52.41 | 2,667,900 | — | — |
| 2022-01-06 | $54.63 | $54.63 | 3,363,200 | — | — |
| 2022-01-05 | $55.71 | $55.71 | 2,887,700 | — | — |
| 2022-01-04 | $60.52 | $60.52 | 2,927,600 | — | — |
| 2022-01-03 | $62.22 | $62.22 | 2,090,600 | — | — |