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
- 1999-04-30 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 | $16.84 | $24.37 | 1,519,900 | — | — |
| 2022-12-29 | $16.85 | $24.38 | 1,303,500 | — | — |
| 2022-12-28 | $16.54 | $23.94 | 2,008,500 | — | — |
| 2022-12-27 | $17.39 | $25.17 | 1,780,500 | — | — |
| 2022-12-23 | $17.08 | $24.72 | 1,810,600 | — | — |
| 2022-12-22 | $16.59 | $24.01 | 2,807,600 | — | — |
| 2022-12-21 | $16.96 | $24.54 | 2,574,100 | — | — |
| 2022-12-20 | $16.35 | $23.66 | 2,776,600 | — | — |
| 2022-12-19 | $16.14 | $23.36 | 2,328,900 | — | — |
| 2022-12-16 | $16.37 | $23.69 | 7,125,100 | — | — |
| 2022-12-15 | $16.65 | $24.09 | 4,214,800 | — | — |
| 2022-12-14 | $16.37 | $23.69 | 2,983,600 | — | — |
| 2022-12-13 | $16.47 | $23.83 | 2,778,300 | — | — |
| 2022-12-12 | $16.19 | $23.43 | 2,540,000 | — | — |
| 2022-12-09 | $15.83 | $22.91 | 2,464,600 | — | — |
| 2022-12-08 | $15.92 | $23.04 | 2,415,400 | — | — |
| 2022-12-07 | $16.20 | $23.44 | 2,162,600 | — | — |
| 2022-12-06 | $16.20 | $23.44 | 2,584,800 | — | — |
| 2022-12-05 | $16.34 | $23.65 | 2,969,200 | — | — |
| 2022-12-02 | $17.10 | $24.75 | 2,607,700 | — | — |
| 2022-12-01 | $17.27 | $24.99 | 3,049,500 | — | — |
| 2022-11-30 | $17.37 | $25.14 | 3,687,900 | — | — |
| 2022-11-29 | $17.05 | $24.67 | 2,490,200 | — | — |
| 2022-11-28 | $17.01 | $24.62 | 3,106,700 | — | — |
| 2022-11-25 | $18.17 | $26.29 | 956,800 | — | — |
| 2022-11-23 | $18.11 | $26.21 | 1,702,100 | — | — |
| 2022-11-22 | $18.26 | $26.42 | 2,238,500 | — | — |
| 2022-11-21 | $17.61 | $25.48 | 2,883,500 | — | — |
| 2022-11-18 | $17.98 | $26.02 | 1,667,600 | — | — |
| 2022-11-17 | $18.34 | $26.54 | 1,952,300 | — | — |
| 2022-11-16 | $18.10 | $26.19 | 2,174,100 | — | — |
| 2022-11-15 | $18.50 | $26.77 | 2,052,200 | — | — |
| 2022-11-14 | $18.13 | $26.24 | 2,201,500 | — | — |
| 2022-11-11 | $18.48 | $26.74 | 4,482,800 | — | — |
| 2022-11-10 | $17.84 | $25.82 | 2,282,200 | — | — |
| 2022-11-09 | $17.48 | $25.30 | 3,836,600 | — | — |
| 2022-11-08 | $18.03 | $26.09 | 3,047,500 | — | — |
| 2022-11-07 | $18.16 | $26.28 | 3,778,300 | — | — |
| 2022-11-04 | $17.68 | $25.58 | 3,157,800 | — | — |
| 2022-11-03 | $17.38 | $25.15 | 5,229,400 | — | — |
| 2022-11-02 | $17.14 | $24.80 | 3,856,800 | — | — |
| 2022-11-01 | $17.03 | $24.64 | 3,080,900 | — | — |
| 2022-10-31 | $16.81 | $24.33 | 3,241,200 | — | — |
| 2022-10-28 | $16.34 | $23.65 | 6,677,200 | — | — |
| 2022-10-27 | $16.45 | $23.80 | 10,014,600 | — | — |
| 2022-10-26 | $18.19 | $26.32 | 3,304,000 | — | — |
| 2022-10-25 | $18.26 | $26.42 | 2,607,900 | — | — |
| 2022-10-24 | $17.68 | $25.58 | 4,517,400 | — | — |
| 2022-10-21 | $17.68 | $25.58 | 4,253,600 | — | — |
| 2022-10-20 | $17.81 | $25.77 | 2,235,100 | — | — |
| 2022-10-19 | $18.10 | $26.19 | 1,835,000 | — | — |
| 2022-10-18 | $17.93 | $25.95 | 2,748,500 | — | — |
| 2022-10-17 | $17.60 | $25.47 | 2,746,100 | — | — |
| 2022-10-14 | $17.34 | $25.09 | 3,749,700 | — | — |
| 2022-10-13 | $18.14 | $26.25 | 2,113,600 | — | — |
| 2022-10-12 | $17.71 | $25.63 | 2,095,200 | — | — |
| 2022-10-11 | $17.43 | $25.22 | 3,297,300 | — | — |
| 2022-10-10 | $17.08 | $24.72 | 2,067,900 | — | — |
| 2022-10-07 | $17.06 | $24.69 | 2,739,700 | — | — |
| 2022-10-06 | $17.36 | $25.12 | 3,226,300 | — | — |
| 2022-10-05 | $17.45 | $25.25 | 2,154,500 | — | — |
| 2022-10-04 | $17.19 | $24.88 | 3,327,600 | — | — |
| 2022-10-03 | $16.19 | $23.43 | 4,564,600 | — | — |
| 2022-09-30 | $15.53 | $22.47 | 3,389,200 | — | — |
| 2022-09-29 | $15.54 | $22.49 | 3,169,300 | — | — |
| 2022-09-28 | $15.87 | $22.97 | 3,234,900 | — | — |
| 2022-09-27 | $15.17 | $21.95 | 3,733,500 | — | — |
| 2022-09-26 | $14.80 | $21.42 | 3,793,500 | — | — |
| 2022-09-23 | $14.78 | $21.39 | 4,418,000 | — | — |
| 2022-09-22 | $15.85 | $22.94 | 2,438,600 | — | — |
| 2022-09-21 | $16.16 | $23.39 | 2,047,600 | — | — |
| 2022-09-20 | $16.52 | $23.91 | 2,747,900 | — | — |
| 2022-09-19 | $16.81 | $24.33 | 2,414,100 | — | — |
| 2022-09-16 | $16.72 | $24.20 | 5,569,000 | — | — |
| 2022-09-15 | $17.32 | $25.06 | 2,879,800 | — | — |
| 2022-09-14 | $18.07 | $26.15 | 3,687,200 | — | — |
| 2022-09-13 | $16.91 | $24.47 | 2,003,600 | — | — |
| 2022-09-12 | $17.36 | $25.12 | 2,302,200 | — | — |
| 2022-09-09 | $17.18 | $24.86 | 1,746,000 | — | — |
| 2022-09-08 | $16.78 | $24.28 | 1,559,000 | — | — |
| 2022-09-07 | $16.91 | $24.47 | 2,195,900 | — | — |
| 2022-09-06 | $16.89 | $24.44 | 2,816,100 | — | — |
| 2022-09-02 | $17.35 | $25.11 | 2,243,900 | — | — |
| 2022-09-01 | $17.28 | $25.01 | 2,278,400 | — | — |
| 2022-08-31 | $17.67 | $25.57 | 3,364,100 | — | — |
| 2022-08-30 | $16.95 | $24.53 | 2,979,900 | — | — |
| 2022-08-29 | $17.54 | $25.38 | 2,337,600 | — | — |
| 2022-08-26 | $17.61 | $25.48 | 3,104,400 | — | — |
| 2022-08-25 | $17.79 | $25.74 | 2,891,600 | — | — |
| 2022-08-24 | $18.18 | $26.31 | 2,836,000 | — | — |
| 2022-08-23 | $17.68 | $25.58 | 3,948,600 | — | — |
| 2022-08-22 | $17.99 | $26.03 | 3,296,300 | — | — |
| 2022-08-19 | $17.26 | $24.98 | 2,102,800 | — | — |
| 2022-08-18 | $17.57 | $25.43 | 3,250,400 | — | — |
| 2022-08-17 | $16.94 | $24.51 | 2,847,300 | — | — |
| 2022-08-16 | $17.06 | $24.69 | 3,348,000 | — | — |
| 2022-08-15 | $16.89 | $24.44 | 4,239,500 | — | — |
| 2022-08-12 | $17.19 | $24.88 | 2,259,400 | — | — |
| 2022-08-11 | $17.04 | $24.66 | 3,993,700 | — | — |
| 2022-08-10 | $16.21 | $23.46 | 2,255,700 | — | — |
| 2022-08-09 | $16.21 | $23.46 | 2,885,100 | — | — |
| 2022-08-08 | $15.75 | $22.79 | 2,945,000 | — | — |
| 2022-08-05 | $15.77 | $22.82 | 3,435,900 | — | — |
| 2022-08-04 | $15.74 | $22.78 | 3,900,300 | — | — |
| 2022-08-03 | $16.52 | $23.91 | 4,327,600 | — | — |
| 2022-08-02 | $16.34 | $23.65 | 3,054,400 | — | — |
| 2022-08-01 | $16.58 | $23.99 | 4,504,700 | — | — |
| 2022-07-29 | $17.27 | $24.99 | 5,142,600 | — | — |
| 2022-07-28 | $17.55 | $25.40 | 6,168,200 | — | — |
| 2022-07-27 | $19.52 | $28.25 | 2,077,600 | — | — |
| 2022-07-26 | $19.38 | $28.04 | 3,123,200 | — | — |
| 2022-07-25 | $19.16 | $27.73 | 2,442,300 | — | — |
| 2022-07-22 | $18.27 | $26.44 | 2,081,600 | — | — |
| 2022-07-21 | $18.56 | $26.86 | 2,226,700 | — | — |
| 2022-07-20 | $18.40 | $26.63 | 2,743,600 | — | — |
| 2022-07-19 | $17.95 | $25.98 | 2,101,200 | — | — |
| 2022-07-18 | $17.43 | $25.22 | 3,085,400 | — | — |
| 2022-07-15 | $17.58 | $25.44 | 3,611,000 | — | — |
| 2022-07-14 | $16.95 | $24.53 | 3,692,000 | — | — |
| 2022-07-13 | $16.82 | $24.34 | 2,880,200 | — | — |
| 2022-07-12 | $16.17 | $23.40 | 2,764,000 | — | — |
| 2022-07-11 | $16.23 | $23.49 | 2,504,500 | — | — |
| 2022-07-08 | $16.19 | $23.43 | 2,787,000 | — | — |
| 2022-07-07 | $16.25 | $23.52 | 3,194,800 | — | — |
| 2022-07-06 | $15.88 | $22.98 | 4,781,200 | — | — |
| 2022-07-05 | $15.75 | $22.79 | 4,048,500 | — | — |
| 2022-07-01 | $16.67 | $24.12 | 2,579,100 | — | — |
| 2022-06-30 | $16.46 | $23.82 | 4,291,200 | — | — |
| 2022-06-29 | $17.18 | $24.86 | 3,210,700 | — | — |
| 2022-06-28 | $17.61 | $25.48 | 4,045,500 | — | — |
| 2022-06-27 | $17.23 | $24.93 | 3,734,100 | — | — |
| 2022-06-24 | $17.13 | $24.79 | 5,850,600 | — | — |
| 2022-06-23 | $16.49 | $23.86 | 4,516,500 | — | — |
| 2022-06-22 | $17.20 | $24.89 | 4,486,100 | — | — |
| 2022-06-21 | $17.70 | $25.61 | 4,368,600 | — | — |
| 2022-06-17 | $17.42 | $25.21 | 8,171,300 | — | — |
| 2022-06-16 | $19.22 | $27.81 | 4,652,600 | — | — |
| 2022-06-15 | $20.25 | $29.30 | 3,689,300 | — | — |
| 2022-06-14 | $19.74 | $28.57 | 5,372,500 | — | — |
| 2022-06-13 | $21.59 | $31.24 | 3,160,100 | — | — |
| 2022-06-10 | $23.24 | $33.63 | 2,056,600 | — | — |
| 2022-06-09 | $23.27 | $33.67 | 2,386,800 | — | — |
| 2022-06-08 | $23.53 | $34.05 | 2,653,600 | — | — |
| 2022-06-07 | $23.57 | $34.11 | 3,920,800 | — | — |
| 2022-06-06 | $23.13 | $33.47 | 3,411,600 | — | — |
| 2022-06-03 | $22.65 | $32.78 | 2,776,200 | — | — |
| 2022-06-02 | $22.61 | $32.72 | 5,943,400 | — | — |
| 2022-06-01 | $22.43 | $32.46 | 3,917,500 | — | — |
| 2022-05-31 | $21.72 | $31.43 | 3,827,400 | — | — |
| 2022-05-27 | $22.48 | $32.53 | 2,810,200 | — | — |
| 2022-05-26 | $22.39 | $32.40 | 4,178,700 | — | — |
| 2022-05-25 | $21.73 | $31.45 | 4,036,800 | — | — |
| 2022-05-24 | $21.06 | $30.48 | 3,200,600 | — | — |
| 2022-05-23 | $20.60 | $29.81 | 3,124,900 | — | — |
| 2022-05-20 | $19.58 | $28.33 | 2,151,700 | — | — |
| 2022-05-19 | $19.71 | $28.52 | 8,512,500 | — | — |
| 2022-05-18 | $19.63 | $28.41 | 2,752,200 | — | — |
| 2022-05-17 | $19.88 | $28.77 | 2,512,600 | — | — |
| 2022-05-16 | $19.06 | $27.58 | 2,325,900 | — | — |
| 2022-05-13 | $18.82 | $27.23 | 2,510,000 | — | — |
| 2022-05-12 | $18.81 | $27.22 | 2,963,400 | — | — |
| 2022-05-11 | $18.64 | $26.97 | 3,065,700 | — | — |
| 2022-05-10 | $18.68 | $27.03 | 3,165,100 | — | — |
| 2022-05-09 | $18.52 | $26.80 | 4,444,800 | — | — |
| 2022-05-06 | $20.29 | $29.36 | 2,365,500 | — | — |
| 2022-05-05 | $20.51 | $29.68 | 3,323,800 | — | — |
| 2022-05-04 | $21.42 | $31.00 | 2,648,500 | — | — |
| 2022-05-03 | $20.64 | $29.87 | 2,904,400 | — | — |
| 2022-05-02 | $19.98 | $28.91 | 3,981,500 | — | — |
| 2022-04-29 | $20.55 | $29.74 | 3,324,300 | — | — |
| 2022-04-28 | $21.15 | $30.61 | 4,049,200 | — | — |
| 2022-04-27 | $20.84 | $30.16 | 2,990,100 | — | — |
| 2022-04-26 | $20.44 | $29.58 | 2,870,200 | — | — |
| 2022-04-25 | $21.06 | $30.48 | 3,008,800 | — | — |
| 2022-04-22 | $21.02 | $30.42 | 2,365,400 | — | — |
| 2022-04-21 | $21.75 | $31.47 | 2,567,900 | — | — |
| 2022-04-20 | $22.57 | $32.66 | 1,921,700 | — | — |
| 2022-04-19 | $22.14 | $32.04 | 2,548,800 | — | — |
| 2022-04-18 | $22.62 | $32.73 | 3,317,200 | — | — |
| 2022-04-14 | $22.42 | $32.44 | 3,800,500 | — | — |
| 2022-04-13 | $21.84 | $31.60 | 2,139,600 | — | — |
| 2022-04-12 | $21.18 | $30.65 | 2,294,300 | — | — |
| 2022-04-11 | $21.09 | $30.52 | 3,162,100 | — | — |
| 2022-04-08 | $21.00 | $30.39 | 4,476,200 | — | — |
| 2022-04-07 | $20.96 | $30.33 | 4,600,200 | — | — |
| 2022-04-06 | $20.97 | $30.35 | 3,107,400 | — | — |
| 2022-04-05 | $20.54 | $29.72 | 2,829,000 | — | — |
| 2022-04-04 | $20.76 | $30.04 | 2,086,800 | — | — |
| 2022-04-01 | $21.02 | $30.42 | 2,619,700 | — | — |
| 2022-03-31 | $20.72 | $29.98 | 2,879,300 | — | — |
| 2022-03-30 | $20.80 | $30.10 | 3,035,100 | — | — |
| 2022-03-29 | $20.91 | $30.26 | 3,051,600 | — | — |
| 2022-03-28 | $21.33 | $30.87 | 3,745,500 | — | — |
| 2022-03-25 | $21.65 | $31.33 | 6,923,000 | — | — |
| 2022-03-24 | $19.70 | $28.51 | 3,530,600 | — | — |
| 2022-03-23 | $19.12 | $27.67 | 2,906,300 | — | — |
| 2022-03-22 | $18.92 | $27.38 | 2,070,700 | — | — |
| 2022-03-21 | $19.17 | $27.74 | 3,089,700 | — | — |
| 2022-03-18 | $18.86 | $27.29 | 6,970,000 | — | — |
| 2022-03-17 | $18.62 | $26.95 | 3,133,100 | — | — |
| 2022-03-16 | $18.27 | $26.44 | 4,102,600 | — | — |
| 2022-03-15 | $17.84 | $25.82 | 4,056,200 | — | — |
| 2022-03-14 | $17.52 | $25.35 | 3,711,500 | — | — |
| 2022-03-11 | $18.31 | $26.50 | 2,891,600 | — | — |
| 2022-03-10 | $18.37 | $26.58 | 3,634,300 | — | — |
| 2022-03-09 | $18.18 | $26.31 | 4,095,500 | — | — |
| 2022-03-08 | $18.09 | $26.18 | 5,410,600 | — | — |
| 2022-03-07 | $18.29 | $26.47 | 4,811,800 | — | — |
| 2022-03-04 | $17.74 | $25.67 | 2,942,000 | — | — |
| 2022-03-03 | $17.22 | $24.92 | 3,129,500 | — | — |
| 2022-03-02 | $17.05 | $24.67 | 3,116,900 | — | — |
| 2022-03-01 | $16.70 | $24.17 | 3,924,400 | — | — |
| 2022-02-28 | $16.34 | $23.65 | 4,178,300 | — | — |
| 2022-02-25 | $16.44 | $23.79 | 3,693,300 | — | — |
| 2022-02-24 | $16.08 | $23.27 | 4,446,000 | — | — |
| 2022-02-23 | $15.70 | $22.72 | 3,705,500 | — | — |
| 2022-02-22 | $15.41 | $22.30 | 2,383,700 | — | — |
| 2022-02-18 | $15.85 | $22.94 | 2,473,600 | — | — |
| 2022-02-17 | $16.27 | $23.54 | 3,873,300 | — | — |
| 2022-02-16 | $16.29 | $23.57 | 3,356,300 | — | — |
| 2022-02-15 | $16.49 | $23.86 | 4,672,000 | — | — |
| 2022-02-14 | $16.10 | $23.30 | 3,444,600 | — | — |
| 2022-02-11 | $15.89 | $22.99 | 2,870,000 | — | — |
| 2022-02-10 | $15.37 | $22.24 | 2,785,100 | — | — |
| 2022-02-09 | $15.09 | $21.84 | 2,627,900 | — | — |
| 2022-02-08 | $14.80 | $21.42 | 3,976,000 | — | — |
| 2022-02-07 | $15.46 | $22.37 | 3,845,800 | — | — |
| 2022-02-04 | $15.19 | $21.98 | 3,481,000 | — | — |
| 2022-02-03 | $15.29 | $22.13 | 3,359,000 | — | — |
| 2022-02-02 | $15.66 | $22.66 | 4,763,100 | — | — |
| 2022-02-01 | $15.35 | $22.21 | 6,385,800 | — | — |
| 2022-01-31 | $14.83 | $21.46 | 5,358,600 | — | — |
| 2022-01-28 | $15.00 | $21.71 | 5,914,300 | — | — |
| 2022-01-27 | $14.64 | $21.19 | 5,539,000 | — | — |
| 2022-01-26 | $14.50 | $20.98 | 4,649,000 | — | — |
| 2022-01-25 | $14.98 | $21.68 | 3,652,600 | — | — |
| 2022-01-24 | $14.98 | $21.68 | 3,264,400 | — | — |
| 2022-01-21 | $14.62 | $21.16 | 3,560,900 | — | — |
| 2022-01-20 | $15.26 | $22.08 | 3,498,600 | — | — |
| 2022-01-19 | $15.56 | $22.52 | 2,815,200 | — | — |
| 2022-01-18 | $15.99 | $23.14 | 3,386,500 | — | — |
| 2022-01-14 | $15.79 | $22.85 | 3,219,500 | — | — |
| 2022-01-13 | $15.21 | $22.01 | 2,483,000 | — | — |
| 2022-01-12 | $15.88 | $22.98 | 3,858,000 | — | — |
| 2022-01-11 | $15.20 | $22.00 | 3,210,200 | — | — |
| 2022-01-10 | $15.10 | $21.85 | 2,232,400 | — | — |
| 2022-01-07 | $14.65 | $21.20 | 2,741,400 | — | — |
| 2022-01-06 | $14.63 | $21.17 | 2,699,000 | — | — |
| 2022-01-05 | $14.14 | $20.46 | 2,778,300 | — | — |
| 2022-01-04 | $14.65 | $21.20 | 3,211,700 | — | — |
| 2022-01-03 | $13.88 | $20.09 | 1,948,600 | — | — |