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
- 1998-08-05 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 | $19.42 | $30.00 | 1,449,500 | — | — |
| 2022-12-29 | $19.43 | $30.01 | 1,849,000 | — | — |
| 2022-12-28 | $19.36 | $29.90 | 1,482,500 | — | — |
| 2022-12-27 | $19.71 | $30.44 | 1,390,000 | — | — |
| 2022-12-23 | $19.43 | $30.01 | 1,285,300 | — | — |
| 2022-12-22 | $19.44 | $30.03 | 1,698,100 | — | — |
| 2022-12-21 | $19.59 | $30.26 | 1,803,700 | — | — |
| 2022-12-20 | $19.15 | $29.58 | 2,815,300 | — | — |
| 2022-12-19 | $18.89 | $29.18 | 2,779,400 | — | — |
| 2022-12-16 | $18.72 | $28.91 | 4,088,800 | — | — |
| 2022-12-15 | $18.71 | $28.90 | 2,797,300 | — | — |
| 2022-12-14 | $19.51 | $30.13 | 3,807,500 | — | — |
| 2022-12-13 | $19.31 | $29.83 | 4,145,700 | — | — |
| 2022-12-12 | $18.59 | $28.71 | 2,792,600 | — | — |
| 2022-12-09 | $18.48 | $28.54 | 2,570,200 | — | — |
| 2022-12-08 | $18.79 | $29.02 | 2,494,100 | — | — |
| 2022-12-07 | $18.71 | $28.90 | 2,377,300 | — | — |
| 2022-12-06 | $18.55 | $28.65 | 2,772,000 | — | — |
| 2022-12-05 | $18.42 | $28.45 | 3,057,100 | — | — |
| 2022-12-02 | $18.66 | $28.82 | 1,992,400 | — | — |
| 2022-12-01 | $18.81 | $29.05 | 3,160,500 | — | — |
| 2022-11-30 | $18.33 | $28.31 | 4,139,700 | — | — |
| 2022-11-29 | $17.81 | $27.51 | 2,338,800 | — | — |
| 2022-11-28 | $17.36 | $26.81 | 2,768,800 | — | — |
| 2022-11-25 | $18.16 | $28.05 | 1,414,300 | — | — |
| 2022-11-23 | $18.30 | $28.27 | 2,898,900 | — | — |
| 2022-11-22 | $18.11 | $27.97 | 4,674,300 | — | — |
| 2022-11-21 | $17.15 | $26.49 | 1,654,700 | — | — |
| 2022-11-18 | $17.18 | $26.54 | 2,124,700 | — | — |
| 2022-11-17 | $17.29 | $26.71 | 2,284,800 | — | — |
| 2022-11-16 | $17.54 | $27.09 | 2,795,200 | — | — |
| 2022-11-15 | $17.75 | $27.42 | 2,747,100 | — | — |
| 2022-11-14 | $17.94 | $27.71 | 2,047,500 | — | — |
| 2022-11-11 | $17.98 | $27.77 | 4,103,800 | — | — |
| 2022-11-10 | $17.85 | $27.57 | 7,732,200 | — | — |
| 2022-11-09 | $16.34 | $25.24 | 5,130,600 | — | — |
| 2022-11-08 | $16.25 | $25.10 | 5,349,400 | — | — |
| 2022-11-07 | $14.87 | $22.97 | 2,907,900 | — | — |
| 2022-11-04 | $14.62 | $22.58 | 6,150,100 | — | — |
| 2022-11-03 | $12.85 | $19.85 | 3,509,000 | — | — |
| 2022-11-02 | $12.76 | $19.71 | 4,135,900 | — | — |
| 2022-11-01 | $13.31 | $20.56 | 2,394,800 | — | — |
| 2022-10-31 | $13.05 | $20.16 | 1,924,700 | — | — |
| 2022-10-28 | $13.49 | $20.84 | 2,626,400 | — | — |
| 2022-10-27 | $13.46 | $20.79 | 2,418,600 | — | — |
| 2022-10-26 | $13.49 | $20.84 | 2,574,400 | — | — |
| 2022-10-25 | $13.21 | $20.40 | 2,561,700 | — | — |
| 2022-10-24 | $13.05 | $20.16 | 2,780,700 | — | — |
| 2022-10-21 | $13.17 | $20.34 | 4,155,200 | — | — |
| 2022-10-20 | $12.75 | $19.69 | 3,129,500 | — | — |
| 2022-10-19 | $12.55 | $19.38 | 2,476,100 | — | — |
| 2022-10-18 | $12.98 | $20.05 | 1,679,100 | — | — |
| 2022-10-17 | $12.97 | $20.03 | 3,140,500 | — | — |
| 2022-10-14 | $12.38 | $19.12 | 4,378,100 | — | — |
| 2022-10-13 | $13.19 | $20.37 | 3,398,000 | — | — |
| 2022-10-12 | $13.53 | $20.90 | 2,362,000 | — | — |
| 2022-10-11 | $13.84 | $21.38 | 2,728,700 | — | — |
| 2022-10-10 | $13.98 | $21.59 | 1,802,200 | — | — |
| 2022-10-07 | $14.44 | $22.30 | 4,976,500 | — | — |
| 2022-10-06 | $14.74 | $22.77 | 2,254,000 | — | — |
| 2022-10-05 | $14.62 | $22.58 | 3,378,900 | — | — |
| 2022-10-04 | $14.96 | $23.11 | 4,926,400 | — | — |
| 2022-10-03 | $14.30 | $22.09 | 2,796,500 | — | — |
| 2022-09-30 | $13.82 | $21.35 | 3,284,000 | — | — |
| 2022-09-29 | $13.80 | $21.32 | 3,369,300 | — | — |
| 2022-09-28 | $13.65 | $21.08 | 4,712,000 | — | — |
| 2022-09-27 | $12.71 | $19.63 | 2,948,900 | — | — |
| 2022-09-26 | $12.26 | $18.94 | 4,043,200 | — | — |
| 2022-09-23 | $12.16 | $18.78 | 4,426,700 | — | — |
| 2022-09-22 | $13.04 | $20.14 | 2,216,000 | — | — |
| 2022-09-21 | $12.86 | $19.86 | 3,211,800 | — | — |
| 2022-09-20 | $12.78 | $19.74 | 1,706,300 | — | — |
| 2022-09-19 | $13.09 | $20.22 | 3,064,600 | — | — |
| 2022-09-16 | $12.85 | $19.85 | 5,246,600 | — | — |
| 2022-09-15 | $13.19 | $20.37 | 2,988,000 | — | — |
| 2022-09-14 | $13.40 | $20.70 | 1,488,400 | — | — |
| 2022-09-13 | $13.42 | $20.73 | 2,905,900 | — | — |
| 2022-09-12 | $14.09 | $21.76 | 2,710,900 | — | — |
| 2022-09-09 | $14.10 | $21.78 | 2,242,200 | — | — |
| 2022-09-08 | $13.57 | $20.96 | 2,963,200 | — | — |
| 2022-09-07 | $13.51 | $20.87 | 4,116,900 | — | — |
| 2022-09-06 | $13.18 | $20.36 | 3,900,600 | — | — |
| 2022-09-02 | $13.48 | $20.82 | 2,868,700 | — | — |
| 2022-09-01 | $12.96 | $20.02 | 4,656,200 | — | — |
| 2022-08-31 | $13.48 | $20.82 | 2,842,800 | — | — |
| 2022-08-30 | $13.71 | $21.18 | 4,038,100 | — | — |
| 2022-08-29 | $14.28 | $22.06 | 1,888,900 | — | — |
| 2022-08-26 | $14.42 | $22.27 | 3,216,800 | — | — |
| 2022-08-25 | $15.22 | $23.51 | 2,193,300 | — | — |
| 2022-08-24 | $15.40 | $23.33 | 2,052,700 | — | — |
| 2022-08-23 | $15.23 | $23.07 | 3,160,400 | — | — |
| 2022-08-22 | $14.84 | $22.48 | 2,403,200 | — | — |
| 2022-08-19 | $14.97 | $22.68 | 2,136,100 | — | — |
| 2022-08-18 | $15.34 | $23.24 | 1,315,800 | — | — |
| 2022-08-17 | $15.35 | $23.26 | 1,973,700 | — | — |
| 2022-08-16 | $15.93 | $24.14 | 1,521,800 | — | — |
| 2022-08-15 | $15.88 | $24.06 | 1,812,500 | — | — |
| 2022-08-12 | $15.93 | $24.14 | 1,501,000 | — | — |
| 2022-08-11 | $15.73 | $23.83 | 1,812,200 | — | — |
| 2022-08-10 | $15.99 | $24.23 | 2,021,600 | — | — |
| 2022-08-09 | $16.14 | $24.45 | 2,024,600 | — | — |
| 2022-08-08 | $16.11 | $24.41 | 5,520,600 | — | — |
| 2022-08-05 | $14.99 | $22.71 | 4,099,800 | — | — |
| 2022-08-04 | $14.23 | $21.56 | 3,203,500 | — | — |
| 2022-08-03 | $13.83 | $20.95 | 2,991,000 | — | — |
| 2022-08-02 | $14.13 | $21.41 | 4,377,400 | — | — |
| 2022-08-01 | $14.65 | $22.20 | 2,040,200 | — | — |
| 2022-07-29 | $14.71 | $22.29 | 2,965,200 | — | — |
| 2022-07-28 | $14.86 | $22.51 | 2,721,700 | — | — |
| 2022-07-27 | $14.52 | $22.00 | 2,446,000 | — | — |
| 2022-07-26 | $14.37 | $21.77 | 1,843,000 | — | — |
| 2022-07-25 | $13.95 | $21.14 | 2,110,600 | — | — |
| 2022-07-22 | $14.15 | $21.44 | 2,458,800 | — | — |
| 2022-07-21 | $14.10 | $21.36 | 2,602,200 | — | — |
| 2022-07-20 | $13.66 | $20.70 | 1,858,300 | — | — |
| 2022-07-19 | $14.14 | $21.42 | 2,938,300 | — | — |
| 2022-07-18 | $13.88 | $21.03 | 3,773,800 | — | — |
| 2022-07-15 | $13.74 | $20.82 | 3,023,900 | — | — |
| 2022-07-14 | $13.76 | $20.85 | 4,305,000 | — | — |
| 2022-07-13 | $15.11 | $22.89 | 3,743,000 | — | — |
| 2022-07-12 | $14.50 | $21.97 | 2,422,800 | — | — |
| 2022-07-11 | $14.64 | $22.18 | 1,479,100 | — | — |
| 2022-07-08 | $14.88 | $22.54 | 2,815,300 | — | — |
| 2022-07-07 | $14.66 | $22.21 | 2,468,200 | — | — |
| 2022-07-06 | $14.74 | $22.33 | 2,833,200 | — | — |
| 2022-07-05 | $14.46 | $21.91 | 3,251,300 | — | — |
| 2022-07-01 | $15.19 | $23.01 | 2,232,300 | — | — |
| 2022-06-30 | $14.79 | $22.41 | 2,204,100 | — | — |
| 2022-06-29 | $15.46 | $23.42 | 2,078,200 | — | — |
| 2022-06-28 | $15.72 | $23.82 | 2,587,600 | — | — |
| 2022-06-27 | $15.94 | $24.15 | 1,802,800 | — | — |
| 2022-06-24 | $15.59 | $23.62 | 2,658,300 | — | — |
| 2022-06-23 | $15.12 | $22.91 | 2,780,700 | — | — |
| 2022-06-22 | $15.82 | $23.97 | 2,402,600 | — | — |
| 2022-06-21 | $16.19 | $24.53 | 2,746,100 | — | — |
| 2022-06-17 | $15.94 | $24.15 | 5,449,400 | — | — |
| 2022-06-16 | $16.14 | $24.45 | 4,548,800 | — | — |
| 2022-06-15 | $15.93 | $24.14 | 4,332,800 | — | — |
| 2022-06-14 | $15.69 | $23.77 | 2,262,600 | — | — |
| 2022-06-13 | $16.11 | $24.41 | 3,248,300 | — | — |
| 2022-06-10 | $17.63 | $26.71 | 3,700,600 | — | — |
| 2022-06-09 | $16.81 | $25.47 | 1,911,400 | — | — |
| 2022-06-08 | $17.48 | $26.48 | 2,170,200 | — | — |
| 2022-06-07 | $17.49 | $26.50 | 2,320,600 | — | — |
| 2022-06-06 | $17.76 | $26.91 | 1,730,400 | — | — |
| 2022-06-03 | $17.83 | $27.01 | 1,834,900 | — | — |
| 2022-06-02 | $18.22 | $27.60 | 2,313,500 | — | — |
| 2022-06-01 | $17.30 | $26.21 | 1,975,500 | — | — |
| 2022-05-31 | $17.18 | $26.03 | 3,098,900 | — | — |
| 2022-05-27 | $17.81 | $26.98 | 2,110,800 | — | — |
| 2022-05-26 | $17.71 | $26.83 | 2,408,400 | — | — |
| 2022-05-25 | $17.63 | $26.71 | 1,713,800 | — | — |
| 2022-05-24 | $17.98 | $27.24 | 3,332,100 | — | — |
| 2022-05-23 | $17.74 | $26.88 | 1,815,700 | — | — |
| 2022-05-20 | $17.74 | $26.88 | 2,076,100 | — | — |
| 2022-05-19 | $18.07 | $27.38 | 3,542,700 | — | — |
| 2022-05-18 | $17.04 | $25.82 | 2,119,800 | — | — |
| 2022-05-17 | $17.49 | $26.50 | 2,319,700 | — | — |
| 2022-05-16 | $17.75 | $26.89 | 4,218,900 | — | — |
| 2022-05-13 | $17.15 | $25.98 | 3,189,300 | — | — |
| 2022-05-12 | $16.27 | $24.65 | 4,146,700 | — | — |
| 2022-05-11 | $17.11 | $25.92 | 3,435,100 | — | — |
| 2022-05-10 | $17.26 | $26.15 | 3,454,700 | — | — |
| 2022-05-09 | $17.77 | $26.92 | 3,722,400 | — | — |
| 2022-05-06 | $19.22 | $29.12 | 3,000,700 | — | — |
| 2022-05-05 | $19.94 | $30.21 | 2,779,400 | — | — |
| 2022-05-04 | $21.08 | $31.94 | 2,845,400 | — | — |
| 2022-05-03 | $20.47 | $31.01 | 1,633,600 | — | — |
| 2022-05-02 | $20.01 | $30.32 | 2,301,800 | — | — |
| 2022-04-29 | $20.42 | $30.94 | 2,592,200 | — | — |
| 2022-04-28 | $20.69 | $31.35 | 2,267,600 | — | — |
| 2022-04-27 | $20.42 | $30.94 | 2,018,600 | — | — |
| 2022-04-26 | $20.42 | $30.94 | 2,130,300 | — | — |
| 2022-04-25 | $20.42 | $30.94 | 2,901,800 | — | — |
| 2022-04-22 | $21.17 | $32.07 | 2,607,900 | — | — |
| 2022-04-21 | $21.77 | $32.98 | 2,659,700 | — | — |
| 2022-04-20 | $22.69 | $34.38 | 2,196,200 | — | — |
| 2022-04-19 | $22.57 | $34.20 | 3,747,700 | — | — |
| 2022-04-18 | $24.30 | $36.82 | 2,725,100 | — | — |
| 2022-04-14 | $23.68 | $35.88 | 2,515,800 | — | — |
| 2022-04-13 | $23.89 | $36.20 | 1,752,100 | — | — |
| 2022-04-12 | $23.58 | $35.73 | 2,644,700 | — | — |
| 2022-04-11 | $23.12 | $35.03 | 3,360,600 | — | — |
| 2022-04-08 | $23.67 | $35.86 | 2,347,000 | — | — |
| 2022-04-07 | $23.22 | $35.18 | 2,129,500 | — | — |
| 2022-04-06 | $23.00 | $34.85 | 2,327,500 | — | — |
| 2022-04-05 | $23.48 | $35.57 | 3,241,300 | — | — |
| 2022-04-04 | $24.08 | $36.48 | 3,243,500 | — | — |
| 2022-04-01 | $24.47 | $37.07 | 2,104,800 | — | — |
| 2022-03-31 | $23.69 | $35.89 | 2,150,700 | — | — |
| 2022-03-30 | $23.95 | $36.29 | 2,236,600 | — | — |
| 2022-03-29 | $23.49 | $35.59 | 3,096,900 | — | — |
| 2022-03-28 | $23.21 | $35.17 | 2,291,200 | — | — |
| 2022-03-25 | $24.15 | $36.59 | 3,134,900 | — | — |
| 2022-03-24 | $24.39 | $36.95 | 4,601,600 | — | — |
| 2022-03-23 | $24.26 | $36.76 | 4,665,600 | — | — |
| 2022-03-22 | $23.36 | $35.39 | 2,383,800 | — | — |
| 2022-03-21 | $23.76 | $36.00 | 2,564,700 | — | — |
| 2022-03-18 | $23.43 | $35.50 | 8,056,400 | — | — |
| 2022-03-17 | $23.89 | $36.20 | 5,605,400 | — | — |
| 2022-03-16 | $23.32 | $35.33 | 7,250,300 | — | — |
| 2022-03-15 | $23.84 | $36.12 | 5,205,900 | — | — |
| 2022-03-14 | $24.20 | $36.67 | 3,748,000 | — | — |
| 2022-03-11 | $25.53 | $38.68 | 3,764,400 | — | — |
| 2022-03-10 | $25.69 | $38.92 | 5,485,600 | — | — |
| 2022-03-09 | $25.10 | $37.81 | 5,114,500 | — | — |
| 2022-03-08 | $25.76 | $38.80 | 7,309,800 | — | — |
| 2022-03-07 | $25.55 | $38.49 | 6,670,200 | — | — |
| 2022-03-04 | $25.07 | $37.76 | 4,894,500 | — | — |
| 2022-03-03 | $23.85 | $35.93 | 3,849,200 | — | — |
| 2022-03-02 | $24.01 | $36.17 | 3,637,600 | — | — |
| 2022-03-01 | $24.73 | $37.25 | 4,842,800 | — | — |
| 2022-02-28 | $23.24 | $35.01 | 6,746,400 | — | — |
| 2022-02-25 | $21.84 | $32.90 | 2,808,100 | — | — |
| 2022-02-24 | $22.15 | $33.37 | 5,969,600 | — | — |
| 2022-02-23 | $22.81 | $34.36 | 4,355,300 | — | — |
| 2022-02-22 | $21.98 | $33.11 | 3,025,500 | — | — |
| 2022-02-18 | $22.00 | $33.14 | 3,210,600 | — | — |
| 2022-02-17 | $22.26 | $33.53 | 4,432,000 | — | — |
| 2022-02-16 | $21.44 | $32.30 | 3,085,800 | — | — |
| 2022-02-15 | $21.12 | $31.81 | 3,309,900 | — | — |
| 2022-02-14 | $21.51 | $32.40 | 4,802,100 | — | — |
| 2022-02-11 | $20.51 | $30.89 | 3,842,600 | — | — |
| 2022-02-10 | $19.37 | $29.18 | 2,031,600 | — | — |
| 2022-02-09 | $19.99 | $30.11 | 2,868,600 | — | — |
| 2022-02-08 | $20.06 | $30.22 | 2,721,000 | — | — |
| 2022-02-07 | $19.40 | $29.22 | 2,107,300 | — | — |
| 2022-02-04 | $18.88 | $28.44 | 1,977,700 | — | — |
| 2022-02-03 | $18.62 | $28.05 | 2,426,300 | — | — |
| 2022-02-02 | $19.07 | $28.73 | 3,330,000 | — | — |
| 2022-02-01 | $19.21 | $28.94 | 4,125,300 | — | — |
| 2022-01-31 | $18.58 | $27.99 | 2,994,300 | — | — |
| 2022-01-28 | $17.94 | $27.02 | 2,399,100 | — | — |
| 2022-01-27 | $18.28 | $27.54 | 3,053,200 | — | — |
| 2022-01-26 | $19.11 | $28.79 | 3,071,500 | — | — |
| 2022-01-25 | $20.37 | $30.68 | 2,093,900 | — | — |
| 2022-01-24 | $19.91 | $29.99 | 2,703,000 | — | — |
| 2022-01-21 | $20.25 | $30.50 | 2,899,500 | — | — |
| 2022-01-20 | $20.69 | $31.17 | 3,183,300 | — | — |
| 2022-01-19 | $20.78 | $31.30 | 6,191,500 | — | — |
| 2022-01-18 | $18.52 | $27.90 | 5,760,100 | — | — |
| 2022-01-14 | $20.04 | $30.19 | 1,703,400 | — | — |
| 2022-01-13 | $20.28 | $30.55 | 1,803,900 | — | — |
| 2022-01-12 | $20.82 | $31.36 | 3,297,500 | — | — |
| 2022-01-11 | $20.38 | $30.70 | 3,963,700 | — | — |
| 2022-01-10 | $19.12 | $28.80 | 2,562,600 | — | — |
| 2022-01-07 | $19.10 | $28.77 | 3,982,200 | — | — |
| 2022-01-06 | $18.93 | $28.51 | 3,462,700 | — | — |
| 2022-01-05 | $19.47 | $29.33 | 2,951,500 | — | — |
| 2022-01-04 | $19.71 | $29.69 | 3,042,900 | — | — |
| 2022-01-03 | $20.07 | $30.23 | 2,214,700 | — | — |