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
- 2009-11-17 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 | $19.41 | $26.07 | 3,397,000 | — | — |
| 2022-12-29 | $19.30 | $25.92 | 2,741,700 | — | — |
| 2022-12-28 | $18.79 | $25.24 | 3,496,700 | — | — |
| 2022-12-27 | $19.69 | $26.44 | 2,897,600 | — | — |
| 2022-12-23 | $19.30 | $25.92 | 3,911,900 | — | — |
| 2022-12-22 | $18.45 | $24.78 | 3,503,800 | — | — |
| 2022-12-21 | $19.06 | $25.60 | 3,789,000 | — | — |
| 2022-12-20 | $18.37 | $24.67 | 6,827,500 | — | — |
| 2022-12-19 | $17.82 | $23.93 | 5,626,100 | — | — |
| 2022-12-16 | $17.70 | $23.77 | 5,099,400 | — | — |
| 2022-12-15 | $18.21 | $24.46 | 3,233,600 | — | — |
| 2022-12-14 | $18.48 | $24.82 | 4,413,300 | — | — |
| 2022-12-13 | $18.40 | $24.61 | 3,964,200 | — | — |
| 2022-12-12 | $17.83 | $23.84 | 5,218,800 | — | — |
| 2022-12-09 | $17.72 | $23.70 | 7,462,500 | — | — |
| 2022-12-08 | $18.02 | $24.10 | 5,689,000 | — | — |
| 2022-12-07 | $18.29 | $24.46 | 7,714,100 | — | — |
| 2022-12-06 | $18.43 | $24.65 | 8,083,800 | — | — |
| 2022-12-05 | $19.16 | $25.62 | 6,098,400 | — | — |
| 2022-12-02 | $19.94 | $26.67 | 4,980,900 | — | — |
| 2022-12-01 | $19.65 | $26.28 | 4,093,000 | — | — |
| 2022-11-30 | $19.89 | $26.60 | 6,120,900 | — | — |
| 2022-11-29 | $20.37 | $27.24 | 9,961,100 | — | — |
| 2022-11-28 | $19.56 | $26.16 | 7,967,800 | — | — |
| 2022-11-25 | $20.11 | $26.89 | 1,769,300 | — | — |
| 2022-11-23 | $20.26 | $27.09 | 3,139,500 | — | — |
| 2022-11-22 | $20.52 | $27.44 | 5,917,300 | — | — |
| 2022-11-21 | $19.74 | $26.40 | 9,858,200 | — | — |
| 2022-11-18 | $20.25 | $27.08 | 5,499,100 | — | — |
| 2022-11-17 | $20.64 | $27.60 | 3,994,300 | — | — |
| 2022-11-16 | $21.05 | $28.04 | 4,310,700 | — | — |
| 2022-11-15 | $21.50 | $28.63 | 5,837,400 | — | — |
| 2022-11-14 | $21.19 | $28.22 | 6,319,800 | — | — |
| 2022-11-11 | $21.61 | $28.78 | 5,757,800 | — | — |
| 2022-11-10 | $20.87 | $27.80 | 7,627,900 | — | — |
| 2022-11-09 | $20.00 | $26.64 | 8,057,200 | — | — |
| 2022-11-08 | $21.33 | $28.41 | 9,778,200 | — | — |
| 2022-11-07 | $21.18 | $28.21 | 8,375,400 | — | — |
| 2022-11-04 | $21.15 | $28.17 | 9,138,100 | — | — |
| 2022-11-03 | $20.97 | $27.93 | 11,176,500 | — | — |
| 2022-11-02 | $20.29 | $27.02 | 15,351,400 | — | — |
| 2022-11-01 | $20.51 | $27.32 | 7,133,600 | — | — |
| 2022-10-31 | $20.20 | $26.90 | 10,157,100 | — | — |
| 2022-10-28 | $19.98 | $26.61 | 6,868,700 | — | — |
| 2022-10-27 | $20.15 | $26.84 | 7,307,000 | — | — |
| 2022-10-26 | $19.98 | $26.61 | 6,964,300 | — | — |
| 2022-10-25 | $19.51 | $25.98 | 7,976,800 | — | — |
| 2022-10-24 | $19.09 | $25.42 | 7,817,200 | — | — |
| 2022-10-21 | $18.89 | $25.16 | 7,753,300 | — | — |
| 2022-10-20 | $18.30 | $24.37 | 8,845,700 | — | — |
| 2022-10-19 | $17.74 | $23.63 | 8,085,800 | — | — |
| 2022-10-18 | $17.08 | $22.75 | 10,122,700 | — | — |
| 2022-10-17 | $16.95 | $22.57 | 4,615,400 | — | — |
| 2022-10-14 | $16.58 | $22.08 | 10,560,900 | — | — |
| 2022-10-13 | $17.77 | $23.67 | 6,769,800 | — | — |
| 2022-10-12 | $17.16 | $22.85 | 8,501,800 | — | — |
| 2022-10-11 | $17.12 | $22.80 | 8,669,500 | — | — |
| 2022-10-10 | $17.67 | $23.53 | 7,589,500 | — | — |
| 2022-10-07 | $18.60 | $24.77 | 12,632,600 | — | — |
| 2022-10-06 | $18.62 | $24.80 | 9,712,800 | — | — |
| 2022-10-05 | $18.01 | $23.99 | 8,510,900 | — | — |
| 2022-10-04 | $17.32 | $23.07 | 11,899,200 | — | — |
| 2022-10-03 | $16.41 | $21.86 | 6,914,400 | — | — |
| 2022-09-30 | $15.37 | $20.47 | 7,920,600 | — | — |
| 2022-09-29 | $15.59 | $20.76 | 6,675,500 | — | — |
| 2022-09-28 | $15.61 | $20.79 | 11,009,800 | — | — |
| 2022-09-27 | $14.85 | $19.78 | 13,019,900 | — | — |
| 2022-09-26 | $14.60 | $19.44 | 11,017,500 | — | — |
| 2022-09-23 | $15.45 | $20.58 | 12,190,800 | — | — |
| 2022-09-22 | $17.08 | $22.75 | 5,887,400 | — | — |
| 2022-09-21 | $17.64 | $23.49 | 8,949,200 | — | — |
| 2022-09-20 | $18.35 | $24.44 | 4,923,300 | — | — |
| 2022-09-19 | $18.75 | $24.97 | 5,127,100 | — | — |
| 2022-09-16 | $18.54 | $24.69 | 8,494,500 | — | — |
| 2022-09-15 | $18.81 | $25.05 | 6,888,500 | — | — |
| 2022-09-14 | $19.42 | $25.86 | 6,486,800 | — | — |
| 2022-09-13 | $18.47 | $24.49 | 6,602,100 | — | — |
| 2022-09-12 | $18.78 | $24.90 | 4,142,500 | — | — |
| 2022-09-09 | $18.43 | $24.44 | 4,356,100 | — | — |
| 2022-09-08 | $17.73 | $23.51 | 5,561,500 | — | — |
| 2022-09-07 | $17.61 | $23.35 | 11,112,700 | — | — |
| 2022-09-06 | $18.23 | $24.17 | 5,920,100 | — | — |
| 2022-09-02 | $18.93 | $25.10 | 4,736,900 | — | — |
| 2022-09-01 | $18.29 | $24.25 | 8,740,900 | — | — |
| 2022-08-31 | $18.76 | $24.88 | 5,932,100 | — | — |
| 2022-08-30 | $18.82 | $24.96 | 6,479,000 | — | — |
| 2022-08-29 | $19.87 | $26.35 | 5,776,500 | — | — |
| 2022-08-26 | $19.30 | $25.59 | 6,013,500 | — | — |
| 2022-08-25 | $19.70 | $26.12 | 5,717,100 | — | — |
| 2022-08-24 | $19.48 | $25.83 | 6,059,600 | — | — |
| 2022-08-23 | $19.11 | $25.34 | 10,833,900 | — | — |
| 2022-08-22 | $18.32 | $24.29 | 6,751,200 | — | — |
| 2022-08-19 | $18.19 | $24.12 | 6,483,100 | — | — |
| 2022-08-18 | $18.66 | $24.74 | 8,579,800 | — | — |
| 2022-08-17 | $17.93 | $23.78 | 6,820,000 | — | — |
| 2022-08-16 | $17.72 | $23.50 | 9,114,700 | — | — |
| 2022-08-15 | $18.06 | $23.95 | 8,421,000 | — | — |
| 2022-08-12 | $18.68 | $24.77 | 6,231,700 | — | — |
| 2022-08-11 | $18.56 | $24.61 | 10,298,400 | — | — |
| 2022-08-10 | $17.33 | $22.98 | 7,470,300 | — | — |
| 2022-08-09 | $17.04 | $22.60 | 10,629,800 | — | — |
| 2022-08-08 | $17.10 | $22.68 | 14,908,400 | — | — |
| 2022-08-05 | $16.43 | $21.79 | 13,564,100 | — | — |
| 2022-08-04 | $16.10 | $21.35 | 14,799,500 | — | — |
| 2022-08-03 | $17.43 | $23.11 | 8,474,500 | — | — |
| 2022-08-02 | $18.53 | $24.57 | 8,099,300 | — | — |
| 2022-08-01 | $18.57 | $24.63 | 8,956,500 | — | — |
| 2022-07-29 | $19.08 | $25.30 | 13,527,300 | — | — |
| 2022-07-28 | $19.17 | $25.42 | 18,706,100 | — | — |
| 2022-07-27 | $18.44 | $24.45 | 14,440,000 | — | — |
| 2022-07-26 | $17.51 | $23.22 | 8,741,600 | — | — |
| 2022-07-25 | $17.69 | $23.46 | 8,659,300 | — | — |
| 2022-07-22 | $16.89 | $22.40 | 6,741,700 | — | — |
| 2022-07-21 | $17.33 | $22.98 | 8,462,700 | — | — |
| 2022-07-20 | $17.75 | $23.54 | 6,162,500 | — | — |
| 2022-07-19 | $17.58 | $23.31 | 9,000,900 | — | — |
| 2022-07-18 | $16.82 | $22.30 | 12,103,400 | — | — |
| 2022-07-15 | $16.30 | $21.62 | 7,174,200 | — | — |
| 2022-07-14 | $15.85 | $21.02 | 15,478,600 | — | — |
| 2022-07-13 | $16.45 | $21.81 | 10,402,900 | — | — |
| 2022-07-12 | $16.70 | $22.15 | 9,364,600 | — | — |
| 2022-07-11 | $17.48 | $23.18 | 9,732,300 | — | — |
| 2022-07-08 | $18.02 | $23.90 | 7,644,400 | — | — |
| 2022-07-07 | $18.11 | $24.02 | 12,129,000 | — | — |
| 2022-07-06 | $17.18 | $22.78 | 12,656,800 | — | — |
| 2022-07-05 | $17.64 | $23.39 | 12,347,500 | — | — |
| 2022-07-01 | $18.95 | $25.13 | 8,565,000 | — | — |
| 2022-06-30 | $19.01 | $25.21 | 9,276,900 | — | — |
| 2022-06-29 | $19.37 | $25.69 | 6,847,100 | — | — |
| 2022-06-28 | $20.32 | $26.95 | 9,865,900 | — | — |
| 2022-06-27 | $19.59 | $25.98 | 7,540,700 | — | — |
| 2022-06-24 | $18.83 | $24.97 | 12,161,400 | — | — |
| 2022-06-23 | $17.80 | $23.60 | 18,581,400 | — | — |
| 2022-06-22 | $19.41 | $25.74 | 12,509,300 | — | — |
| 2022-06-21 | $20.09 | $26.64 | 11,184,600 | — | — |
| 2022-06-17 | $19.03 | $25.24 | 18,543,200 | — | — |
| 2022-06-16 | $20.07 | $26.61 | 14,087,800 | — | — |
| 2022-06-15 | $21.48 | $28.48 | 9,391,900 | — | — |
| 2022-06-14 | $22.18 | $29.41 | 9,444,500 | — | — |
| 2022-06-13 | $22.52 | $29.76 | 13,044,200 | — | — |
| 2022-06-10 | $23.53 | $31.09 | 7,203,500 | — | — |
| 2022-06-09 | $24.15 | $31.91 | 5,648,000 | — | — |
| 2022-06-08 | $24.53 | $32.41 | 7,903,000 | — | — |
| 2022-06-07 | $24.71 | $32.65 | 10,538,900 | — | — |
| 2022-06-06 | $23.88 | $31.55 | 8,442,400 | — | — |
| 2022-06-03 | $23.99 | $31.70 | 7,054,000 | — | — |
| 2022-06-02 | $23.86 | $31.53 | 8,708,900 | — | — |
| 2022-06-01 | $23.85 | $31.51 | 8,837,200 | — | — |
| 2022-05-31 | $23.17 | $30.61 | 15,102,300 | — | — |
| 2022-05-27 | $22.67 | $29.95 | 6,158,200 | — | — |
| 2022-05-26 | $22.05 | $29.13 | 7,163,600 | — | — |
| 2022-05-25 | $21.91 | $28.95 | 7,009,700 | — | — |
| 2022-05-24 | $21.67 | $28.63 | 7,681,800 | — | — |
| 2022-05-23 | $21.89 | $28.92 | 8,339,600 | — | — |
| 2022-05-20 | $21.36 | $28.22 | 8,281,800 | — | — |
| 2022-05-19 | $21.12 | $27.91 | 9,774,800 | — | — |
| 2022-05-18 | $20.74 | $27.40 | 9,538,100 | — | — |
| 2022-05-17 | $21.06 | $27.83 | 7,313,700 | — | — |
| 2022-05-16 | $20.63 | $27.26 | 10,077,200 | — | — |
| 2022-05-13 | $20.13 | $26.60 | 12,480,700 | — | — |
| 2022-05-12 | $19.11 | $25.25 | 16,379,600 | — | — |
| 2022-05-11 | $19.34 | $25.55 | 12,156,400 | — | — |
| 2022-05-10 | $18.96 | $25.05 | 17,436,400 | — | — |
| 2022-05-09 | $18.71 | $24.72 | 20,853,200 | — | — |
| 2022-05-06 | $20.40 | $26.95 | 10,800,600 | — | — |
| 2022-05-05 | $20.16 | $26.64 | 12,712,000 | — | — |
| 2022-05-04 | $20.17 | $26.65 | 13,225,100 | — | — |
| 2022-05-03 | $19.34 | $25.55 | 11,720,500 | — | — |
| 2022-05-02 | $18.44 | $24.36 | 10,025,800 | — | — |
| 2022-04-29 | $18.48 | $24.42 | 14,719,300 | — | — |
| 2022-04-28 | $19.41 | $25.65 | 16,067,600 | — | — |
| 2022-04-27 | $18.16 | $23.99 | 20,056,500 | — | — |
| 2022-04-26 | $16.47 | $21.76 | 10,800,700 | — | — |
| 2022-04-25 | $16.45 | $21.74 | 14,423,400 | — | — |
| 2022-04-22 | $17.26 | $22.81 | 14,031,400 | — | — |
| 2022-04-21 | $17.42 | $23.02 | 9,993,700 | — | — |
| 2022-04-20 | $18.25 | $24.11 | 7,278,100 | — | — |
| 2022-04-19 | $17.95 | $23.72 | 6,651,600 | — | — |
| 2022-04-18 | $18.12 | $23.94 | 9,020,200 | — | — |
| 2022-04-14 | $17.47 | $23.08 | 6,002,200 | — | — |
| 2022-04-13 | $17.50 | $23.12 | 10,366,300 | — | — |
| 2022-04-12 | $17.07 | $22.55 | 11,807,100 | — | — |
| 2022-04-11 | $16.47 | $21.76 | 11,596,800 | — | — |
| 2022-04-08 | $17.56 | $23.20 | 12,576,000 | — | — |
| 2022-04-07 | $16.79 | $22.18 | 13,437,300 | — | — |
| 2022-04-06 | $16.45 | $21.74 | 11,004,800 | — | — |
| 2022-04-05 | $17.08 | $22.57 | 13,494,900 | — | — |
| 2022-04-04 | $17.31 | $22.87 | 7,765,500 | — | — |
| 2022-04-01 | $16.94 | $22.38 | 6,491,200 | — | — |
| 2022-03-31 | $16.68 | $22.04 | 11,484,700 | — | — |
| 2022-03-30 | $16.68 | $22.04 | 8,907,500 | — | — |
| 2022-03-29 | $16.72 | $22.09 | 11,684,600 | — | — |
| 2022-03-28 | $16.35 | $21.60 | 11,351,400 | — | — |
| 2022-03-25 | $16.81 | $22.21 | 18,317,900 | — | — |
| 2022-03-24 | $16.07 | $21.23 | 12,413,900 | — | — |
| 2022-03-23 | $16.17 | $21.37 | 19,488,700 | — | — |
| 2022-03-22 | $15.98 | $21.11 | 13,548,200 | — | — |
| 2022-03-21 | $16.04 | $21.19 | 11,425,800 | — | — |
| 2022-03-18 | $15.33 | $20.26 | 9,265,700 | — | — |
| 2022-03-17 | $15.46 | $20.43 | 14,113,800 | — | — |
| 2022-03-16 | $14.90 | $19.69 | 9,482,700 | — | — |
| 2022-03-15 | $14.95 | $19.75 | 13,597,600 | — | — |
| 2022-03-14 | $15.04 | $19.87 | 18,084,600 | — | — |
| 2022-03-11 | $16.13 | $21.28 | 15,876,400 | — | — |
| 2022-03-10 | $15.96 | $21.05 | 14,160,300 | — | — |
| 2022-03-09 | $15.85 | $20.91 | 19,159,100 | — | — |
| 2022-03-08 | $16.57 | $21.86 | 23,576,000 | — | — |
| 2022-03-07 | $16.36 | $21.58 | 21,324,700 | — | — |
| 2022-03-04 | $16.06 | $21.18 | 17,809,200 | — | — |
| 2022-03-03 | $15.39 | $20.30 | 15,915,800 | — | — |
| 2022-03-02 | $15.86 | $20.92 | 15,875,700 | — | — |
| 2022-03-01 | $15.44 | $20.37 | 22,640,600 | — | — |
| 2022-02-28 | $15.70 | $20.71 | 17,743,000 | — | — |
| 2022-02-25 | $15.29 | $20.17 | 15,476,900 | — | — |
| 2022-02-24 | $15.07 | $19.88 | 18,571,900 | — | — |
| 2022-02-23 | $15.14 | $19.97 | 8,146,900 | — | — |
| 2022-02-22 | $15.26 | $20.13 | 19,582,400 | — | — |
| 2022-02-18 | $15.37 | $20.27 | 10,745,100 | — | — |
| 2022-02-17 | $15.87 | $20.93 | 11,076,600 | — | — |
| 2022-02-16 | $15.56 | $20.53 | 10,544,300 | — | — |
| 2022-02-15 | $15.54 | $20.50 | 10,739,800 | — | — |
| 2022-02-14 | $15.68 | $20.68 | 17,801,400 | — | — |
| 2022-02-11 | $15.86 | $20.92 | 12,954,600 | — | — |
| 2022-02-10 | $15.32 | $20.21 | 13,001,700 | — | — |
| 2022-02-09 | $15.06 | $19.87 | 10,467,300 | — | — |
| 2022-02-08 | $14.40 | $18.99 | 27,671,300 | — | — |
| 2022-02-07 | $15.45 | $20.38 | 11,016,200 | — | — |
| 2022-02-04 | $15.46 | $20.39 | 11,816,400 | — | — |
| 2022-02-03 | $15.37 | $20.27 | 12,055,900 | — | — |
| 2022-02-02 | $15.25 | $20.12 | 8,838,900 | — | — |
| 2022-02-01 | $15.14 | $19.97 | 9,813,100 | — | — |
| 2022-01-31 | $14.55 | $19.19 | 7,286,800 | — | — |
| 2022-01-28 | $14.44 | $19.05 | 8,855,100 | — | — |
| 2022-01-27 | $14.49 | $19.11 | 11,670,500 | — | — |
| 2022-01-26 | $14.49 | $19.11 | 17,851,000 | — | — |
| 2022-01-25 | $14.56 | $19.21 | 11,874,400 | — | — |
| 2022-01-24 | $13.92 | $18.36 | 15,841,300 | — | — |
| 2022-01-21 | $14.05 | $18.53 | 18,188,400 | — | — |
| 2022-01-20 | $14.72 | $19.42 | 7,414,900 | — | — |
| 2022-01-19 | $14.87 | $19.61 | 10,682,800 | — | — |
| 2022-01-18 | $14.87 | $19.61 | 17,440,600 | — | — |
| 2022-01-14 | $14.85 | $19.59 | 12,908,800 | — | — |
| 2022-01-13 | $14.39 | $18.98 | 8,987,100 | — | — |
| 2022-01-12 | $14.48 | $19.10 | 13,264,500 | — | — |
| 2022-01-11 | $14.20 | $18.73 | 11,359,200 | — | — |
| 2022-01-10 | $13.59 | $17.93 | 7,433,600 | — | — |
| 2022-01-07 | $13.71 | $18.08 | 7,669,500 | — | — |
| 2022-01-06 | $13.56 | $17.89 | 14,026,400 | — | — |
| 2022-01-05 | $12.98 | $17.12 | 12,695,500 | — | — |
| 2022-01-04 | $12.81 | $16.90 | 9,534,700 | — | — |
| 2022-01-03 | $12.63 | $16.66 | 8,269,300 | — | — |