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
- 2004-10-05 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 | $18.47 | $125.43 | 3,624,500 | — | — |
| 2022-12-29 | $18.70 | $126.99 | 3,271,800 | — | — |
| 2022-12-28 | $18.42 | $125.09 | 2,310,000 | — | — |
| 2022-12-27 | $18.64 | $126.59 | 2,414,100 | — | — |
| 2022-12-23 | $18.68 | $126.86 | 1,809,800 | — | — |
| 2022-12-22 | $18.18 | $123.46 | 2,767,100 | — | — |
| 2022-12-21 | $18.63 | $126.52 | 2,129,000 | — | — |
| 2022-12-20 | $18.38 | $124.82 | 2,070,900 | — | — |
| 2022-12-19 | $17.98 | $122.11 | 2,955,000 | — | — |
| 2022-12-16 | $18.36 | $124.69 | 2,822,400 | — | — |
| 2022-12-15 | $18.60 | $126.32 | 2,172,500 | — | — |
| 2022-12-14 | $18.69 | $126.93 | 2,762,300 | — | — |
| 2022-12-13 | $19.27 | $127.40 | 2,984,900 | — | — |
| 2022-12-12 | $19.21 | $127.01 | 2,673,400 | — | — |
| 2022-12-09 | $19.16 | $126.68 | 1,913,400 | — | — |
| 2022-12-08 | $18.96 | $125.35 | 1,824,100 | — | — |
| 2022-12-07 | $18.76 | $124.03 | 2,659,600 | — | — |
| 2022-12-06 | $18.66 | $123.37 | 5,555,100 | — | — |
| 2022-12-05 | $19.19 | $126.87 | 2,605,200 | — | — |
| 2022-12-02 | $19.40 | $128.26 | 1,880,700 | — | — |
| 2022-12-01 | $19.30 | $127.60 | 3,606,000 | — | — |
| 2022-11-30 | $19.65 | $129.91 | 1,996,700 | — | — |
| 2022-11-29 | $19.33 | $127.80 | 1,415,500 | — | — |
| 2022-11-28 | $19.32 | $127.73 | 3,493,200 | — | — |
| 2022-11-25 | $19.76 | $130.64 | 878,500 | — | — |
| 2022-11-23 | $19.69 | $130.18 | 1,771,400 | — | — |
| 2022-11-22 | $19.59 | $129.52 | 1,476,100 | — | — |
| 2022-11-21 | $19.39 | $128.20 | 1,651,800 | — | — |
| 2022-11-18 | $19.27 | $127.40 | 1,980,000 | — | — |
| 2022-11-17 | $19.40 | $128.26 | 2,250,100 | — | — |
| 2022-11-16 | $19.43 | $128.46 | 1,877,800 | — | — |
| 2022-11-15 | $19.47 | $128.72 | 1,955,800 | — | — |
| 2022-11-14 | $19.34 | $127.87 | 2,188,500 | — | — |
| 2022-11-11 | $19.51 | $128.99 | 2,213,600 | — | — |
| 2022-11-10 | $19.42 | $128.39 | 3,345,400 | — | — |
| 2022-11-09 | $19.04 | $125.88 | 3,158,700 | — | — |
| 2022-11-08 | $19.06 | $126.01 | 9,067,900 | — | — |
| 2022-11-07 | $19.73 | $130.44 | 1,904,500 | — | — |
| 2022-11-04 | $19.39 | $128.20 | 3,225,900 | — | — |
| 2022-11-03 | $19.37 | $128.06 | 1,984,200 | — | — |
| 2022-11-02 | $19.35 | $127.93 | 1,981,100 | — | — |
| 2022-11-01 | $19.58 | $129.45 | 1,694,500 | — | — |
| 2022-10-31 | $19.43 | $128.46 | 2,490,500 | — | — |
| 2022-10-28 | $19.60 | $129.58 | 2,321,800 | — | — |
| 2022-10-27 | $19.58 | $129.45 | 3,994,000 | — | — |
| 2022-10-26 | $19.36 | $128.00 | 4,161,500 | — | — |
| 2022-10-25 | $19.05 | $125.95 | 5,580,400 | — | — |
| 2022-10-24 | $18.18 | $120.20 | 3,974,300 | — | — |
| 2022-10-21 | $17.82 | $117.82 | 2,868,300 | — | — |
| 2022-10-20 | $17.90 | $118.34 | 1,334,300 | — | — |
| 2022-10-19 | $17.87 | $118.15 | 1,372,400 | — | — |
| 2022-10-18 | $18.06 | $119.40 | 2,964,600 | — | — |
| 2022-10-17 | $17.91 | $118.41 | 2,011,900 | — | — |
| 2022-10-14 | $17.70 | $117.02 | 1,594,100 | — | — |
| 2022-10-13 | $17.84 | $117.95 | 2,727,600 | — | — |
| 2022-10-12 | $17.36 | $114.77 | 1,427,800 | — | — |
| 2022-10-11 | $17.32 | $114.51 | 2,578,000 | — | — |
| 2022-10-10 | $17.30 | $114.38 | 1,724,900 | — | — |
| 2022-10-07 | $17.70 | $117.02 | 1,482,700 | — | — |
| 2022-10-06 | $17.81 | $117.75 | 1,634,800 | — | — |
| 2022-10-05 | $18.04 | $119.27 | 2,584,300 | — | — |
| 2022-10-04 | $18.33 | $121.19 | 3,479,700 | — | — |
| 2022-10-03 | $17.40 | $115.04 | 5,595,200 | — | — |
| 2022-09-30 | $16.88 | $111.60 | 4,282,200 | — | — |
| 2022-09-29 | $16.84 | $111.34 | 3,992,800 | — | — |
| 2022-09-28 | $17.50 | $115.70 | 2,898,400 | — | — |
| 2022-09-27 | $17.05 | $112.72 | 4,197,400 | — | — |
| 2022-09-26 | $16.97 | $112.20 | 5,851,700 | — | — |
| 2022-09-23 | $17.54 | $115.96 | 6,191,800 | — | — |
| 2022-09-22 | $17.84 | $117.95 | 3,285,800 | — | — |
| 2022-09-21 | $18.52 | $122.44 | 1,894,100 | — | — |
| 2022-09-20 | $18.62 | $123.10 | 1,681,300 | — | — |
| 2022-09-19 | $18.97 | $125.42 | 1,871,400 | — | — |
| 2022-09-16 | $18.96 | $125.35 | 3,525,200 | — | — |
| 2022-09-15 | $19.09 | $126.21 | 1,915,200 | — | — |
| 2022-09-14 | $19.03 | $125.82 | 2,305,900 | — | — |
| 2022-09-13 | $19.63 | $126.74 | 3,566,400 | — | — |
| 2022-09-12 | $20.16 | $130.16 | 3,315,400 | — | — |
| 2022-09-09 | $19.98 | $129.00 | 2,957,600 | — | — |
| 2022-09-08 | $19.59 | $126.48 | 2,131,100 | — | — |
| 2022-09-07 | $19.40 | $125.26 | 1,993,700 | — | — |
| 2022-09-06 | $19.20 | $123.96 | 2,763,400 | — | — |
| 2022-09-02 | $19.30 | $124.61 | 1,988,500 | — | — |
| 2022-09-01 | $19.30 | $124.61 | 3,647,400 | — | — |
| 2022-08-31 | $19.64 | $126.81 | 2,234,700 | — | — |
| 2022-08-30 | $19.66 | $126.93 | 3,264,200 | — | — |
| 2022-08-29 | $20.08 | $129.65 | 1,912,000 | — | — |
| 2022-08-26 | $20.20 | $130.42 | 1,607,600 | — | — |
| 2022-08-25 | $20.53 | $132.55 | 1,536,400 | — | — |
| 2022-08-24 | $20.44 | $131.97 | 1,755,300 | — | — |
| 2022-08-23 | $20.24 | $130.68 | 1,691,000 | — | — |
| 2022-08-22 | $19.96 | $128.87 | 2,155,200 | — | — |
| 2022-08-19 | $20.15 | $130.10 | 1,869,600 | — | — |
| 2022-08-18 | $20.55 | $132.68 | 1,720,400 | — | — |
| 2022-08-17 | $20.39 | $131.65 | 2,040,500 | — | — |
| 2022-08-16 | $20.70 | $133.65 | 1,785,800 | — | — |
| 2022-08-15 | $20.44 | $131.97 | 1,930,200 | — | — |
| 2022-08-12 | $20.56 | $132.75 | 1,610,300 | — | — |
| 2022-08-11 | $20.37 | $131.52 | 1,349,000 | — | — |
| 2022-08-10 | $20.15 | $130.10 | 2,381,900 | — | — |
| 2022-08-09 | $20.16 | $130.16 | 1,551,800 | — | — |
| 2022-08-08 | $20.16 | $130.16 | 1,799,500 | — | — |
| 2022-08-05 | $19.94 | $128.74 | 1,933,700 | — | — |
| 2022-08-04 | $19.73 | $127.39 | 1,886,500 | — | — |
| 2022-08-03 | $19.66 | $126.93 | 2,965,400 | — | — |
| 2022-08-02 | $19.68 | $127.06 | 2,269,700 | — | — |
| 2022-08-01 | $19.80 | $127.84 | 3,637,800 | — | — |
| 2022-07-29 | $19.39 | $125.19 | 9,433,700 | — | — |
| 2022-07-28 | $20.11 | $129.84 | 2,268,700 | — | — |
| 2022-07-27 | $19.74 | $127.45 | 3,170,900 | — | — |
| 2022-07-26 | $19.55 | $126.22 | 4,181,200 | — | — |
| 2022-07-25 | $19.22 | $124.09 | 2,843,900 | — | — |
| 2022-07-22 | $19.36 | $125.00 | 1,642,300 | — | — |
| 2022-07-21 | $19.43 | $125.45 | 4,006,900 | — | — |
| 2022-07-20 | $19.62 | $126.68 | 1,480,800 | — | — |
| 2022-07-19 | $19.55 | $126.22 | 2,078,900 | — | — |
| 2022-07-18 | $19.11 | $123.38 | 1,778,800 | — | — |
| 2022-07-15 | $18.96 | $122.42 | 2,056,900 | — | — |
| 2022-07-14 | $18.74 | $120.99 | 2,364,000 | — | — |
| 2022-07-13 | $18.96 | $122.42 | 1,931,500 | — | — |
| 2022-07-12 | $19.12 | $123.45 | 2,521,800 | — | — |
| 2022-07-11 | $18.81 | $121.45 | 1,655,500 | — | — |
| 2022-07-08 | $19.02 | $122.80 | 1,584,700 | — | — |
| 2022-07-07 | $18.85 | $121.71 | 2,578,000 | — | — |
| 2022-07-06 | $18.66 | $120.48 | 1,671,300 | — | — |
| 2022-07-05 | $18.79 | $121.32 | 2,565,700 | — | — |
| 2022-07-01 | $18.86 | $121.77 | 4,270,700 | — | — |
| 2022-06-30 | $17.93 | $115.77 | 3,705,400 | — | — |
| 2022-06-29 | $17.87 | $115.38 | 3,311,300 | — | — |
| 2022-06-28 | $18.07 | $116.67 | 2,418,100 | — | — |
| 2022-06-27 | $18.24 | $117.77 | 2,367,900 | — | — |
| 2022-06-24 | $18.07 | $116.67 | 2,817,900 | — | — |
| 2022-06-23 | $17.50 | $112.99 | 3,112,900 | — | — |
| 2022-06-22 | $17.55 | $113.31 | 2,879,800 | — | — |
| 2022-06-21 | $17.57 | $113.44 | 4,030,400 | — | — |
| 2022-06-17 | $17.42 | $112.47 | 6,758,700 | — | — |
| 2022-06-16 | $17.12 | $110.54 | 5,667,800 | — | — |
| 2022-06-15 | $17.95 | $115.89 | 2,690,000 | — | — |
| 2022-06-14 | $17.78 | $114.80 | 4,822,700 | — | — |
| 2022-06-13 | $18.09 | $113.89 | 6,085,100 | — | — |
| 2022-06-10 | $19.04 | $119.87 | 3,708,100 | — | — |
| 2022-06-09 | $19.33 | $121.70 | 2,439,000 | — | — |
| 2022-06-08 | $19.70 | $124.03 | 2,831,100 | — | — |
| 2022-06-07 | $19.86 | $125.04 | 2,201,700 | — | — |
| 2022-06-06 | $19.82 | $124.78 | 2,450,700 | — | — |
| 2022-06-03 | $19.53 | $122.96 | 1,876,100 | — | — |
| 2022-06-02 | $19.77 | $124.47 | 2,410,400 | — | — |
| 2022-06-01 | $19.51 | $122.83 | 2,524,900 | — | — |
| 2022-05-31 | $19.38 | $122.01 | 4,275,300 | — | — |
| 2022-05-27 | $19.87 | $125.10 | 3,829,900 | — | — |
| 2022-05-26 | $19.41 | $122.20 | 2,199,100 | — | — |
| 2022-05-25 | $19.11 | $120.31 | 4,101,400 | — | — |
| 2022-05-24 | $18.47 | $116.29 | 3,428,700 | — | — |
| 2022-05-23 | $18.31 | $115.28 | 3,124,800 | — | — |
| 2022-05-20 | $18.09 | $113.89 | 5,235,700 | — | — |
| 2022-05-19 | $18.54 | $116.73 | 3,045,200 | — | — |
| 2022-05-18 | $18.67 | $117.54 | 4,140,500 | — | — |
| 2022-05-17 | $19.50 | $122.77 | 3,288,900 | — | — |
| 2022-05-16 | $19.41 | $122.20 | 3,137,900 | — | — |
| 2022-05-13 | $19.19 | $120.82 | 2,905,400 | — | — |
| 2022-05-12 | $18.81 | $118.43 | 6,241,600 | — | — |
| 2022-05-11 | $19.21 | $120.94 | 5,729,400 | — | — |
| 2022-05-10 | $19.57 | $123.21 | 5,019,000 | — | — |
| 2022-05-09 | $19.19 | $120.82 | 6,775,600 | — | — |
| 2022-05-06 | $20.13 | $126.74 | 4,089,100 | — | — |
| 2022-05-05 | $20.23 | $127.37 | 3,809,000 | — | — |
| 2022-05-04 | $20.82 | $131.08 | 3,048,300 | — | — |
| 2022-05-03 | $20.53 | $129.25 | 3,652,600 | — | — |
| 2022-05-02 | $20.17 | $126.99 | 4,321,800 | — | — |
| 2022-04-29 | $20.27 | $127.62 | 3,142,000 | — | — |
| 2022-04-28 | $20.96 | $131.96 | 3,950,200 | — | — |
| 2022-04-27 | $20.80 | $130.95 | 7,216,700 | — | — |
| 2022-04-26 | $19.80 | $124.66 | 9,358,500 | — | — |
| 2022-04-25 | $21.70 | $136.62 | 4,049,800 | — | — |
| 2022-04-22 | $21.81 | $137.31 | 2,606,600 | — | — |
| 2022-04-21 | $22.34 | $140.65 | 2,353,200 | — | — |
| 2022-04-20 | $22.44 | $141.28 | 2,918,900 | — | — |
| 2022-04-19 | $22.21 | $139.83 | 3,124,500 | — | — |
| 2022-04-18 | $22.01 | $138.57 | 2,875,600 | — | — |
| 2022-04-14 | $21.83 | $137.44 | 3,359,300 | — | — |
| 2022-04-13 | $21.82 | $137.38 | 3,986,000 | — | — |
| 2022-04-12 | $21.20 | $133.47 | 2,655,600 | — | — |
| 2022-04-11 | $21.23 | $133.66 | 3,116,900 | — | — |
| 2022-04-08 | $21.41 | $134.80 | 3,585,200 | — | — |
| 2022-04-07 | $21.12 | $132.97 | 2,104,400 | — | — |
| 2022-04-06 | $21.12 | $132.97 | 2,939,800 | — | — |
| 2022-04-05 | $21.23 | $133.66 | 4,606,000 | — | — |
| 2022-04-04 | $21.16 | $133.22 | 2,546,200 | — | — |
| 2022-04-01 | $21.35 | $134.42 | 3,570,500 | — | — |
| 2022-03-31 | $20.95 | $131.90 | 2,622,200 | — | — |
| 2022-03-30 | $20.88 | $131.46 | 2,810,400 | — | — |
| 2022-03-29 | $20.99 | $132.15 | 2,494,000 | — | — |
| 2022-03-28 | $20.78 | $130.83 | 1,868,900 | — | — |
| 2022-03-25 | $20.83 | $131.14 | 4,060,700 | — | — |
| 2022-03-24 | $20.59 | $129.63 | 2,077,400 | — | — |
| 2022-03-23 | $20.50 | $129.07 | 1,877,800 | — | — |
| 2022-03-22 | $20.80 | $130.95 | 2,358,800 | — | — |
| 2022-03-21 | $20.52 | $129.19 | 2,238,100 | — | — |
| 2022-03-18 | $20.40 | $128.44 | 5,241,800 | — | — |
| 2022-03-17 | $20.40 | $128.44 | 3,001,800 | — | — |
| 2022-03-16 | $20.16 | $126.93 | 5,815,300 | — | — |
| 2022-03-15 | $19.70 | $124.03 | 4,491,000 | — | — |
| 2022-03-14 | $19.73 | $124.22 | 5,684,700 | — | — |
| 2022-03-11 | $20.22 | $124.47 | 11,192,500 | — | — |
| 2022-03-10 | $20.49 | $126.13 | 5,070,300 | — | — |
| 2022-03-09 | $20.83 | $128.22 | 3,735,900 | — | — |
| 2022-03-08 | $20.56 | $126.56 | 6,742,100 | — | — |
| 2022-03-07 | $20.95 | $128.96 | 6,230,400 | — | — |
| 2022-03-04 | $21.92 | $134.93 | 3,794,900 | — | — |
| 2022-03-03 | $22.19 | $136.60 | 2,730,800 | — | — |
| 2022-03-02 | $22.11 | $136.10 | 3,859,300 | — | — |
| 2022-03-01 | $21.65 | $133.27 | 3,346,600 | — | — |
| 2022-02-28 | $21.84 | $134.44 | 2,437,900 | — | — |
| 2022-02-25 | $21.77 | $134.01 | 3,972,100 | — | — |
| 2022-02-24 | $21.25 | $130.81 | 3,507,300 | — | — |
| 2022-02-23 | $21.35 | $131.43 | 2,403,400 | — | — |
| 2022-02-22 | $21.52 | $132.47 | 3,713,000 | — | — |
| 2022-02-18 | $21.55 | $132.66 | 2,205,100 | — | — |
| 2022-02-17 | $21.59 | $132.90 | 2,874,600 | — | — |
| 2022-02-16 | $21.78 | $134.07 | 2,537,900 | — | — |
| 2022-02-15 | $21.62 | $133.09 | 2,613,000 | — | — |
| 2022-02-14 | $21.57 | $132.78 | 3,612,200 | — | — |
| 2022-02-11 | $21.84 | $134.44 | 4,008,900 | — | — |
| 2022-02-10 | $22.10 | $136.04 | 3,665,100 | — | — |
| 2022-02-09 | $22.32 | $137.40 | 4,579,400 | — | — |
| 2022-02-08 | $22.58 | $139.00 | 2,577,500 | — | — |
| 2022-02-07 | $22.51 | $138.57 | 2,759,500 | — | — |
| 2022-02-04 | $22.15 | $136.35 | 2,301,500 | — | — |
| 2022-02-03 | $22.12 | $136.17 | 2,346,100 | — | — |
| 2022-02-02 | $22.22 | $136.78 | 2,380,700 | — | — |
| 2022-02-01 | $22.14 | $136.29 | 2,239,800 | — | — |
| 2022-01-31 | $22.10 | $136.04 | 2,666,400 | — | — |
| 2022-01-28 | $21.62 | $133.09 | 2,702,100 | — | — |
| 2022-01-27 | $21.92 | $134.93 | 5,502,100 | — | — |
| 2022-01-26 | $21.51 | $132.41 | 4,681,400 | — | — |
| 2022-01-25 | $21.26 | $130.87 | 4,440,500 | — | — |
| 2022-01-24 | $20.90 | $128.66 | 7,115,000 | — | — |
| 2022-01-21 | $21.00 | $129.27 | 5,054,900 | — | — |
| 2022-01-20 | $21.31 | $131.18 | 4,764,800 | — | — |
| 2022-01-19 | $21.40 | $131.73 | 4,038,500 | — | — |
| 2022-01-18 | $21.40 | $131.73 | 5,700,700 | — | — |
| 2022-01-14 | $21.44 | $131.98 | 6,187,400 | — | — |
| 2022-01-13 | $21.23 | $130.69 | 12,079,100 | — | — |
| 2022-01-12 | $22.05 | $135.73 | 4,596,400 | — | — |
| 2022-01-11 | $21.80 | $134.20 | 4,361,900 | — | — |
| 2022-01-10 | $21.11 | $129.95 | 5,896,500 | — | — |
| 2022-01-07 | $21.22 | $130.63 | 5,307,900 | — | — |
| 2022-01-06 | $20.94 | $128.90 | 3,907,800 | — | — |
| 2022-01-05 | $20.92 | $128.78 | 4,967,700 | — | — |
| 2022-01-04 | $21.23 | $130.69 | 3,247,600 | — | — |
| 2022-01-03 | $21.01 | $129.33 | 2,598,600 | — | — |