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
- 2006-10-25 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 | $15.68 | $25.98 | 1,214,100 | — | — |
| 2022-12-29 | $15.82 | $26.21 | 1,562,000 | — | — |
| 2022-12-28 | $15.36 | $25.13 | 1,458,500 | — | — |
| 2022-12-27 | $15.99 | $26.16 | 734,100 | — | — |
| 2022-12-23 | $15.87 | $25.97 | 766,200 | — | — |
| 2022-12-22 | $15.87 | $25.97 | 1,230,300 | — | — |
| 2022-12-21 | $15.67 | $25.64 | 1,278,300 | — | — |
| 2022-12-20 | $15.57 | $25.47 | 1,168,000 | — | — |
| 2022-12-19 | $15.53 | $25.41 | 1,689,200 | — | — |
| 2022-12-16 | $15.82 | $25.88 | 3,945,000 | — | — |
| 2022-12-15 | $16.21 | $26.52 | 1,683,700 | — | — |
| 2022-12-14 | $16.42 | $26.87 | 2,828,900 | — | — |
| 2022-12-13 | $16.17 | $26.46 | 2,935,000 | — | — |
| 2022-12-12 | $15.94 | $26.08 | 1,870,300 | — | — |
| 2022-12-09 | $15.93 | $26.06 | 4,374,400 | — | — |
| 2022-12-08 | $15.40 | $25.20 | 1,548,000 | — | — |
| 2022-12-07 | $15.23 | $24.92 | 2,805,600 | — | — |
| 2022-12-06 | $15.46 | $25.29 | 2,524,600 | — | — |
| 2022-12-05 | $16.05 | $26.26 | 1,618,600 | — | — |
| 2022-12-02 | $16.86 | $27.59 | 1,624,000 | — | — |
| 2022-12-01 | $17.03 | $27.86 | 1,865,600 | — | — |
| 2022-11-30 | $17.32 | $28.34 | 2,566,700 | — | — |
| 2022-11-29 | $16.89 | $27.63 | 2,065,900 | — | — |
| 2022-11-28 | $16.61 | $27.18 | 1,523,000 | — | — |
| 2022-11-25 | $17.11 | $27.99 | 1,213,000 | — | — |
| 2022-11-23 | $16.79 | $27.47 | 826,300 | — | — |
| 2022-11-22 | $16.78 | $27.45 | 1,394,400 | — | — |
| 2022-11-21 | $16.39 | $26.82 | 1,856,000 | — | — |
| 2022-11-18 | $16.57 | $27.11 | 1,027,200 | — | — |
| 2022-11-17 | $16.26 | $26.60 | 1,462,100 | — | — |
| 2022-11-16 | $16.46 | $26.93 | 1,301,200 | — | — |
| 2022-11-15 | $17.07 | $27.93 | 1,700,100 | — | — |
| 2022-11-14 | $16.80 | $27.49 | 1,815,300 | — | — |
| 2022-11-11 | $17.74 | $29.03 | 2,877,900 | — | — |
| 2022-11-10 | $17.22 | $28.17 | 3,712,300 | — | — |
| 2022-11-09 | $16.01 | $26.19 | 2,320,900 | — | — |
| 2022-11-08 | $16.59 | $27.14 | 2,428,200 | — | — |
| 2022-11-07 | $16.77 | $27.44 | 2,580,700 | — | — |
| 2022-11-04 | $17.22 | $28.17 | 3,180,900 | — | — |
| 2022-11-03 | $17.27 | $28.26 | 1,328,800 | — | — |
| 2022-11-02 | $17.34 | $28.37 | 1,614,100 | — | — |
| 2022-11-01 | $17.43 | $28.52 | 2,201,900 | — | — |
| 2022-10-31 | $17.59 | $28.78 | 2,185,600 | — | — |
| 2022-10-28 | $17.48 | $28.60 | 2,438,100 | — | — |
| 2022-10-27 | $17.18 | $28.11 | 1,491,800 | — | — |
| 2022-10-26 | $17.30 | $28.31 | 1,950,500 | — | — |
| 2022-10-25 | $17.57 | $28.75 | 2,856,000 | — | — |
| 2022-10-24 | $16.69 | $27.31 | 1,567,300 | — | — |
| 2022-10-21 | $16.64 | $27.23 | 2,020,800 | — | — |
| 2022-10-20 | $16.52 | $27.03 | 1,450,700 | — | — |
| 2022-10-19 | $16.41 | $26.85 | 1,825,500 | — | — |
| 2022-10-18 | $17.27 | $28.26 | 1,448,300 | — | — |
| 2022-10-17 | $17.49 | $28.62 | 1,409,700 | — | — |
| 2022-10-14 | $17.04 | $27.88 | 1,660,800 | — | — |
| 2022-10-13 | $17.34 | $28.37 | 1,730,700 | — | — |
| 2022-10-12 | $16.79 | $27.47 | 1,361,800 | — | — |
| 2022-10-11 | $16.65 | $27.24 | 1,461,100 | — | — |
| 2022-10-10 | $16.33 | $26.72 | 1,424,300 | — | — |
| 2022-10-07 | $16.52 | $27.03 | 1,641,900 | — | — |
| 2022-10-06 | $17.23 | $28.19 | 1,675,100 | — | — |
| 2022-10-05 | $17.42 | $28.50 | 2,497,900 | — | — |
| 2022-10-04 | $18.55 | $30.35 | 1,481,100 | — | — |
| 2022-10-03 | $18.10 | $29.61 | 1,745,100 | — | — |
| 2022-09-30 | $17.93 | $29.34 | 2,021,800 | — | — |
| 2022-09-29 | $17.64 | $28.86 | 2,599,500 | — | — |
| 2022-09-28 | $18.58 | $29.94 | 2,864,800 | — | — |
| 2022-09-27 | $18.03 | $29.06 | 2,045,400 | — | — |
| 2022-09-26 | $18.39 | $29.64 | 2,251,600 | — | — |
| 2022-09-23 | $19.21 | $30.96 | 2,309,600 | — | — |
| 2022-09-22 | $19.59 | $31.57 | 2,810,700 | — | — |
| 2022-09-21 | $19.58 | $31.55 | 2,355,800 | — | — |
| 2022-09-20 | $20.64 | $33.26 | 1,285,000 | — | — |
| 2022-09-19 | $20.97 | $33.79 | 1,301,500 | — | — |
| 2022-09-16 | $21.28 | $34.29 | 3,074,100 | — | — |
| 2022-09-15 | $20.93 | $33.73 | 1,299,700 | — | — |
| 2022-09-14 | $21.02 | $33.87 | 1,622,500 | — | — |
| 2022-09-13 | $21.07 | $33.95 | 1,433,500 | — | — |
| 2022-09-12 | $21.74 | $35.03 | 1,321,600 | — | — |
| 2022-09-09 | $21.26 | $34.26 | 1,026,000 | — | — |
| 2022-09-08 | $21.08 | $33.97 | 2,995,500 | — | — |
| 2022-09-07 | $20.81 | $33.53 | 2,057,000 | — | — |
| 2022-09-06 | $20.04 | $32.29 | 1,489,300 | — | — |
| 2022-09-02 | $19.99 | $32.21 | 2,236,000 | — | — |
| 2022-09-01 | $19.47 | $31.38 | 1,240,700 | — | — |
| 2022-08-31 | $19.52 | $31.46 | 1,143,400 | — | — |
| 2022-08-30 | $19.72 | $31.78 | 1,242,800 | — | — |
| 2022-08-29 | $19.84 | $31.97 | 915,900 | — | — |
| 2022-08-26 | $19.95 | $32.15 | 1,097,300 | — | — |
| 2022-08-25 | $20.62 | $33.23 | 611,600 | — | — |
| 2022-08-24 | $20.45 | $32.95 | 924,900 | — | — |
| 2022-08-23 | $20.57 | $33.15 | 1,252,100 | — | — |
| 2022-08-22 | $20.53 | $33.08 | 1,169,900 | — | — |
| 2022-08-19 | $21.16 | $34.10 | 1,326,000 | — | — |
| 2022-08-18 | $21.51 | $34.66 | 1,058,200 | — | — |
| 2022-08-17 | $21.93 | $35.34 | 1,023,400 | — | — |
| 2022-08-16 | $22.46 | $36.19 | 1,825,800 | — | — |
| 2022-08-15 | $22.36 | $36.03 | 1,053,900 | — | — |
| 2022-08-12 | $22.70 | $36.58 | 1,078,200 | — | — |
| 2022-08-11 | $22.63 | $36.47 | 2,604,800 | — | — |
| 2022-08-10 | $22.05 | $35.53 | 1,220,600 | — | — |
| 2022-08-09 | $21.52 | $34.68 | 1,471,500 | — | — |
| 2022-08-08 | $21.91 | $35.31 | 1,294,600 | — | — |
| 2022-08-05 | $22.04 | $35.52 | 739,300 | — | — |
| 2022-08-04 | $22.05 | $35.53 | 1,384,500 | — | — |
| 2022-08-03 | $22.84 | $36.81 | 2,632,500 | — | — |
| 2022-08-02 | $22.81 | $36.76 | 1,930,300 | — | — |
| 2022-08-01 | $23.43 | $37.76 | 1,294,700 | — | — |
| 2022-07-29 | $23.64 | $38.10 | 1,314,300 | — | — |
| 2022-07-28 | $23.25 | $37.47 | 1,151,200 | — | — |
| 2022-07-27 | $22.83 | $36.79 | 805,400 | — | — |
| 2022-07-26 | $22.44 | $36.16 | 1,018,900 | — | — |
| 2022-07-25 | $22.79 | $36.73 | 1,554,300 | — | — |
| 2022-07-22 | $22.48 | $36.23 | 1,022,100 | — | — |
| 2022-07-21 | $22.40 | $36.10 | 1,045,700 | — | — |
| 2022-07-20 | $22.45 | $36.18 | 1,475,500 | — | — |
| 2022-07-19 | $22.74 | $36.65 | 864,700 | — | — |
| 2022-07-18 | $21.96 | $35.39 | 701,600 | — | — |
| 2022-07-15 | $21.92 | $35.32 | 939,900 | — | — |
| 2022-07-14 | $21.47 | $34.60 | 1,612,100 | — | — |
| 2022-07-13 | $21.99 | $35.44 | 1,104,400 | — | — |
| 2022-07-12 | $22.32 | $35.97 | 1,202,800 | — | — |
| 2022-07-11 | $22.01 | $35.47 | 831,200 | — | — |
| 2022-07-08 | $22.25 | $35.86 | 781,400 | — | — |
| 2022-07-07 | $22.68 | $36.55 | 641,100 | — | — |
| 2022-07-06 | $22.65 | $36.50 | 833,500 | — | — |
| 2022-07-05 | $23.29 | $37.53 | 1,429,900 | — | — |
| 2022-07-01 | $22.88 | $36.87 | 921,700 | — | — |
| 2022-06-30 | $22.38 | $36.06 | 1,477,400 | — | — |
| 2022-06-29 | $22.56 | $36.36 | 1,605,600 | — | — |
| 2022-06-28 | $22.79 | $36.27 | 1,518,400 | — | — |
| 2022-06-27 | $22.74 | $36.19 | 1,243,300 | — | — |
| 2022-06-24 | $22.95 | $36.53 | 1,439,500 | — | — |
| 2022-06-23 | $22.36 | $35.59 | 1,584,200 | — | — |
| 2022-06-22 | $22.20 | $35.34 | 1,700,800 | — | — |
| 2022-06-21 | $22.20 | $35.34 | 1,523,600 | — | — |
| 2022-06-17 | $22.76 | $36.23 | 1,748,400 | — | — |
| 2022-06-16 | $22.18 | $35.30 | 876,900 | — | — |
| 2022-06-15 | $23.35 | $37.17 | 1,266,500 | — | — |
| 2022-06-14 | $22.67 | $36.08 | 1,677,000 | — | — |
| 2022-06-13 | $23.16 | $36.86 | 2,644,400 | — | — |
| 2022-06-10 | $25.20 | $40.11 | 3,139,500 | — | — |
| 2022-06-09 | $25.76 | $41.00 | 1,585,600 | — | — |
| 2022-06-08 | $26.62 | $42.37 | 1,151,100 | — | — |
| 2022-06-07 | $27.42 | $43.64 | 1,484,700 | — | — |
| 2022-06-06 | $27.22 | $43.33 | 1,021,200 | — | — |
| 2022-06-03 | $27.14 | $43.20 | 1,025,400 | — | — |
| 2022-06-02 | $27.74 | $44.15 | 2,271,600 | — | — |
| 2022-06-01 | $27.46 | $43.71 | 1,952,600 | — | — |
| 2022-05-31 | $28.27 | $45.00 | 1,223,000 | — | — |
| 2022-05-27 | $28.57 | $45.47 | 843,300 | — | — |
| 2022-05-26 | $27.97 | $44.52 | 948,500 | — | — |
| 2022-05-25 | $27.92 | $44.44 | 1,109,000 | — | — |
| 2022-05-24 | $27.38 | $43.58 | 1,217,900 | — | — |
| 2022-05-23 | $27.75 | $44.17 | 1,032,000 | — | — |
| 2022-05-20 | $27.27 | $43.41 | 1,214,300 | — | — |
| 2022-05-19 | $27.24 | $43.36 | 1,586,600 | — | — |
| 2022-05-18 | $27.65 | $44.01 | 1,424,300 | — | — |
| 2022-05-17 | $28.41 | $45.22 | 1,539,900 | — | — |
| 2022-05-16 | $27.53 | $43.82 | 1,260,700 | — | — |
| 2022-05-13 | $27.53 | $43.82 | 1,253,500 | — | — |
| 2022-05-12 | $27.38 | $43.58 | 1,786,600 | — | — |
| 2022-05-11 | $26.92 | $42.85 | 1,111,100 | — | — |
| 2022-05-10 | $27.37 | $43.56 | 1,653,200 | — | — |
| 2022-05-09 | $28.02 | $44.60 | 1,483,400 | — | — |
| 2022-05-06 | $29.22 | $46.51 | 1,279,700 | — | — |
| 2022-05-05 | $29.49 | $46.94 | 1,026,100 | — | — |
| 2022-05-04 | $30.42 | $48.42 | 1,288,700 | — | — |
| 2022-05-03 | $29.65 | $47.19 | 1,100,900 | — | — |
| 2022-05-02 | $29.20 | $46.48 | 1,119,000 | — | — |
| 2022-04-29 | $29.46 | $46.89 | 1,541,400 | — | — |
| 2022-04-28 | $30.93 | $49.23 | 1,023,900 | — | — |
| 2022-04-27 | $30.31 | $48.24 | 1,081,000 | — | — |
| 2022-04-26 | $31.00 | $49.34 | 1,061,100 | — | — |
| 2022-04-25 | $31.57 | $50.25 | 1,278,300 | — | — |
| 2022-04-22 | $31.23 | $49.71 | 699,100 | — | — |
| 2022-04-21 | $31.55 | $50.22 | 613,100 | — | — |
| 2022-04-20 | $31.63 | $50.34 | 747,600 | — | — |
| 2022-04-19 | $31.22 | $49.69 | 750,300 | — | — |
| 2022-04-18 | $30.80 | $49.02 | 1,015,800 | — | — |
| 2022-04-14 | $31.01 | $49.36 | 1,641,600 | — | — |
| 2022-04-13 | $31.53 | $50.19 | 1,528,600 | — | — |
| 2022-04-12 | $31.21 | $49.68 | 1,660,000 | — | — |
| 2022-04-11 | $31.36 | $49.92 | 1,864,600 | — | — |
| 2022-04-08 | $31.50 | $50.14 | 1,670,000 | — | — |
| 2022-04-07 | $31.51 | $50.15 | 1,398,100 | — | — |
| 2022-04-06 | $32.15 | $51.17 | 1,144,100 | — | — |
| 2022-04-05 | $32.15 | $51.17 | 1,018,100 | — | — |
| 2022-04-04 | $32.98 | $52.49 | 1,221,300 | — | — |
| 2022-04-01 | $33.76 | $53.74 | 1,395,200 | — | — |
| 2022-03-31 | $33.42 | $53.19 | 1,807,200 | — | — |
| 2022-03-30 | $34.00 | $54.12 | 2,061,700 | — | — |
| 2022-03-29 | $34.50 | $54.47 | 2,561,000 | — | — |
| 2022-03-28 | $33.89 | $53.50 | 1,271,100 | — | — |
| 2022-03-25 | $33.95 | $53.60 | 927,600 | — | — |
| 2022-03-24 | $33.01 | $52.12 | 948,000 | — | — |
| 2022-03-23 | $32.38 | $51.12 | 1,122,600 | — | — |
| 2022-03-22 | $32.63 | $51.52 | 964,200 | — | — |
| 2022-03-21 | $32.50 | $51.31 | 462,200 | — | — |
| 2022-03-18 | $32.60 | $51.47 | 1,336,600 | — | — |
| 2022-03-17 | $32.79 | $51.77 | 931,400 | — | — |
| 2022-03-16 | $32.49 | $51.29 | 1,220,200 | — | — |
| 2022-03-15 | $32.53 | $51.36 | 923,900 | — | — |
| 2022-03-14 | $32.76 | $51.72 | 1,055,600 | — | — |
| 2022-03-11 | $33.21 | $52.43 | 544,200 | — | — |
| 2022-03-10 | $33.23 | $52.46 | 630,500 | — | — |
| 2022-03-09 | $33.34 | $52.64 | 1,407,400 | — | — |
| 2022-03-08 | $32.14 | $50.74 | 598,900 | — | — |
| 2022-03-07 | $32.18 | $50.80 | 885,100 | — | — |
| 2022-03-04 | $32.29 | $50.98 | 1,224,100 | — | — |
| 2022-03-03 | $32.67 | $51.58 | 904,900 | — | — |
| 2022-03-02 | $32.18 | $50.80 | 860,200 | — | — |
| 2022-03-01 | $31.65 | $49.97 | 998,700 | — | — |
| 2022-02-28 | $31.70 | $50.05 | 1,343,100 | — | — |
| 2022-02-25 | $32.15 | $50.76 | 1,232,700 | — | — |
| 2022-02-24 | $31.35 | $49.49 | 1,121,400 | — | — |
| 2022-02-23 | $31.10 | $49.10 | 964,700 | — | — |
| 2022-02-22 | $31.77 | $50.16 | 827,200 | — | — |
| 2022-02-18 | $32.06 | $50.62 | 973,600 | — | — |
| 2022-02-17 | $32.38 | $51.12 | 1,702,400 | — | — |
| 2022-02-16 | $32.15 | $50.76 | 1,075,500 | — | — |
| 2022-02-15 | $31.60 | $49.89 | 949,700 | — | — |
| 2022-02-14 | $31.22 | $49.29 | 1,782,200 | — | — |
| 2022-02-11 | $31.24 | $49.32 | 1,651,100 | — | — |
| 2022-02-10 | $31.07 | $49.05 | 1,018,800 | — | — |
| 2022-02-09 | $31.57 | $49.84 | 1,411,900 | — | — |
| 2022-02-08 | $31.21 | $49.27 | 990,800 | — | — |
| 2022-02-07 | $31.46 | $49.67 | 923,000 | — | — |
| 2022-02-04 | $31.66 | $49.98 | 767,500 | — | — |
| 2022-02-03 | $31.37 | $49.53 | 702,800 | — | — |
| 2022-02-02 | $32.10 | $50.68 | 2,048,200 | — | — |
| 2022-02-01 | $31.85 | $50.28 | 1,213,100 | — | — |
| 2022-01-31 | $31.22 | $49.29 | 1,298,200 | — | — |
| 2022-01-28 | $31.22 | $49.29 | 1,088,000 | — | — |
| 2022-01-27 | $30.16 | $47.62 | 788,100 | — | — |
| 2022-01-26 | $31.04 | $49.00 | 699,500 | — | — |
| 2022-01-25 | $31.45 | $49.65 | 1,017,000 | — | — |
| 2022-01-24 | $31.83 | $50.25 | 1,324,500 | — | — |
| 2022-01-21 | $31.86 | $50.30 | 1,534,700 | — | — |
| 2022-01-20 | $32.66 | $51.56 | 1,572,000 | — | — |
| 2022-01-19 | $33.67 | $53.16 | 743,700 | — | — |
| 2022-01-18 | $34.69 | $54.77 | 720,800 | — | — |
| 2022-01-14 | $35.31 | $55.75 | 991,200 | — | — |
| 2022-01-13 | $36.06 | $56.93 | 519,400 | — | — |
| 2022-01-12 | $35.39 | $55.87 | 526,900 | — | — |
| 2022-01-11 | $35.86 | $56.61 | 1,006,900 | — | — |
| 2022-01-10 | $36.00 | $56.84 | 1,016,000 | — | — |
| 2022-01-07 | $36.48 | $57.59 | 1,026,800 | — | — |
| 2022-01-06 | $35.92 | $56.71 | 772,400 | — | — |
| 2022-01-05 | $35.13 | $55.46 | 1,095,300 | — | — |
| 2022-01-04 | $35.68 | $56.33 | 1,352,600 | — | — |
| 2022-01-03 | $34.75 | $54.86 | 1,083,200 | — | — |