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
- 2000-04-17 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 | $16.04 | $16.04 | 2,208,300 | — | — |
| 2022-12-29 | $15.66 | $15.66 | 1,798,400 | — | — |
| 2022-12-28 | $15.41 | $15.41 | 1,160,000 | — | — |
| 2022-12-27 | $15.48 | $15.48 | 1,384,400 | — | — |
| 2022-12-23 | $15.83 | $15.83 | 1,558,300 | — | — |
| 2022-12-22 | $15.89 | $15.89 | 1,661,000 | — | — |
| 2022-12-21 | $15.76 | $15.76 | 1,739,800 | — | — |
| 2022-12-20 | $15.69 | $15.69 | 1,606,200 | — | — |
| 2022-12-19 | $15.44 | $15.44 | 2,683,200 | — | — |
| 2022-12-16 | $15.94 | $15.94 | 7,305,500 | — | — |
| 2022-12-15 | $15.80 | $15.80 | 2,052,200 | — | — |
| 2022-12-14 | $16.19 | $16.19 | 1,945,800 | — | — |
| 2022-12-13 | $16.05 | $16.05 | 2,221,300 | — | — |
| 2022-12-12 | $16.08 | $16.08 | 2,975,200 | — | — |
| 2022-12-09 | $15.77 | $15.77 | 2,574,800 | — | — |
| 2022-12-08 | $16.52 | $16.52 | 1,334,800 | — | — |
| 2022-12-07 | $16.35 | $16.35 | 1,848,300 | — | — |
| 2022-12-06 | $16.67 | $16.67 | 1,348,700 | — | — |
| 2022-12-05 | $17.22 | $17.22 | 1,645,900 | — | — |
| 2022-12-02 | $17.39 | $17.39 | 1,719,200 | — | — |
| 2022-12-01 | $17.04 | $17.04 | 1,824,100 | — | — |
| 2022-11-30 | $17.08 | $17.08 | 2,331,100 | — | — |
| 2022-11-29 | $16.44 | $16.44 | 1,501,300 | — | — |
| 2022-11-28 | $16.79 | $16.79 | 1,764,500 | — | — |
| 2022-11-25 | $16.94 | $16.94 | 485,000 | — | — |
| 2022-11-23 | $16.86 | $16.86 | 986,200 | — | — |
| 2022-11-22 | $17.12 | $17.12 | 1,535,200 | — | — |
| 2022-11-21 | $16.82 | $16.82 | 1,092,800 | — | — |
| 2022-11-18 | $16.91 | $16.91 | 1,520,800 | — | — |
| 2022-11-17 | $16.92 | $16.92 | 1,562,000 | — | — |
| 2022-11-16 | $16.85 | $16.85 | 1,831,000 | — | — |
| 2022-11-15 | $16.80 | $16.80 | 2,075,400 | — | — |
| 2022-11-14 | $16.71 | $16.71 | 1,865,700 | — | — |
| 2022-11-11 | $16.80 | $16.80 | 2,077,400 | — | — |
| 2022-11-10 | $16.91 | $16.91 | 2,507,800 | — | — |
| 2022-11-09 | $16.39 | $16.39 | 1,739,600 | — | — |
| 2022-11-08 | $16.56 | $16.56 | 1,938,900 | — | — |
| 2022-11-07 | $16.35 | $16.35 | 1,859,700 | — | — |
| 2022-11-04 | $16.46 | $16.46 | 2,577,800 | — | — |
| 2022-11-03 | $16.24 | $16.24 | 3,223,100 | — | — |
| 2022-11-02 | $17.01 | $17.01 | 2,729,600 | — | — |
| 2022-11-01 | $16.80 | $16.80 | 2,521,100 | — | — |
| 2022-10-31 | $16.58 | $16.58 | 2,456,000 | — | — |
| 2022-10-28 | $16.63 | $16.63 | 2,345,600 | — | — |
| 2022-10-27 | $16.32 | $16.32 | 2,084,600 | — | — |
| 2022-10-26 | $16.34 | $16.34 | 2,310,700 | — | — |
| 2022-10-25 | $16.67 | $16.67 | 2,068,000 | — | — |
| 2022-10-24 | $16.32 | $16.32 | 1,263,800 | — | — |
| 2022-10-21 | $16.45 | $16.45 | 2,922,700 | — | — |
| 2022-10-20 | $16.13 | $16.13 | 1,358,800 | — | — |
| 2022-10-19 | $16.25 | $16.25 | 1,984,600 | — | — |
| 2022-10-18 | $16.53 | $16.53 | 2,624,600 | — | — |
| 2022-10-17 | $16.33 | $16.33 | 2,697,000 | — | — |
| 2022-10-14 | $15.65 | $15.65 | 1,666,800 | — | — |
| 2022-10-13 | $15.66 | $15.66 | 4,374,300 | — | — |
| 2022-10-12 | $15.32 | $15.32 | 4,618,300 | — | — |
| 2022-10-11 | $15.51 | $15.51 | 4,306,300 | — | — |
| 2022-10-10 | $14.96 | $14.96 | 4,000,300 | — | — |
| 2022-10-07 | $15.40 | $15.40 | 3,829,700 | — | — |
| 2022-10-06 | $15.60 | $15.60 | 3,997,900 | — | — |
| 2022-10-05 | $15.98 | $15.98 | 2,857,100 | — | — |
| 2022-10-04 | $16.41 | $16.41 | 3,224,800 | — | — |
| 2022-10-03 | $16.35 | $16.35 | 3,055,200 | — | — |
| 2022-09-30 | $15.68 | $15.68 | 2,950,400 | — | — |
| 2022-09-29 | $15.84 | $15.84 | 2,047,800 | — | — |
| 2022-09-28 | $16.19 | $16.19 | 2,553,900 | — | — |
| 2022-09-27 | $15.90 | $15.90 | 2,395,200 | — | — |
| 2022-09-26 | $15.89 | $15.89 | 1,527,700 | — | — |
| 2022-09-23 | $16.28 | $16.28 | 1,805,900 | — | — |
| 2022-09-22 | $16.57 | $16.57 | 2,228,200 | — | — |
| 2022-09-21 | $16.50 | $16.50 | 1,686,100 | — | — |
| 2022-09-20 | $16.90 | $16.90 | 2,137,700 | — | — |
| 2022-09-19 | $16.92 | $16.92 | 1,752,400 | — | — |
| 2022-09-16 | $17.15 | $17.15 | 4,635,300 | — | — |
| 2022-09-15 | $17.13 | $17.13 | 2,556,600 | — | — |
| 2022-09-14 | $17.18 | $17.18 | 1,583,000 | — | — |
| 2022-09-13 | $17.14 | $17.14 | 2,092,200 | — | — |
| 2022-09-12 | $17.97 | $17.97 | 1,722,000 | — | — |
| 2022-09-09 | $17.90 | $17.90 | 1,737,800 | — | — |
| 2022-09-08 | $17.81 | $17.81 | 1,348,600 | — | — |
| 2022-09-07 | $17.78 | $17.78 | 1,848,100 | — | — |
| 2022-09-06 | $17.37 | $17.37 | 1,958,600 | — | — |
| 2022-09-02 | $17.91 | $17.91 | 1,492,700 | — | — |
| 2022-09-01 | $18.22 | $18.22 | 1,849,800 | — | — |
| 2022-08-31 | $17.74 | $17.74 | 2,161,800 | — | — |
| 2022-08-30 | $17.87 | $17.87 | 2,093,300 | — | — |
| 2022-08-29 | $18.00 | $18.00 | 2,021,000 | — | — |
| 2022-08-26 | $18.23 | $18.23 | 2,234,300 | — | — |
| 2022-08-25 | $18.81 | $18.81 | 1,653,600 | — | — |
| 2022-08-24 | $19.01 | $19.01 | 1,405,000 | — | — |
| 2022-08-23 | $19.11 | $19.11 | 1,492,800 | — | — |
| 2022-08-22 | $19.15 | $19.15 | 1,982,900 | — | — |
| 2022-08-19 | $19.33 | $19.33 | 1,401,900 | — | — |
| 2022-08-18 | $19.22 | $19.22 | 1,140,600 | — | — |
| 2022-08-17 | $19.31 | $19.31 | 1,174,500 | — | — |
| 2022-08-16 | $19.51 | $19.51 | 1,225,700 | — | — |
| 2022-08-15 | $19.40 | $19.40 | 1,599,500 | — | — |
| 2022-08-12 | $19.48 | $19.48 | 2,994,700 | — | — |
| 2022-08-11 | $19.23 | $19.23 | 4,020,100 | — | — |
| 2022-08-10 | $19.50 | $19.50 | 5,388,700 | — | — |
| 2022-08-09 | $21.06 | $21.06 | 5,379,500 | — | — |
| 2022-08-08 | $21.55 | $21.55 | 2,235,700 | — | — |
| 2022-08-05 | $21.52 | $21.52 | 2,545,000 | — | — |
| 2022-08-04 | $21.44 | $21.44 | 1,270,100 | — | — |
| 2022-08-03 | $21.40 | $21.40 | 1,462,800 | — | — |
| 2022-08-02 | $21.49 | $21.49 | 1,664,100 | — | — |
| 2022-08-01 | $20.96 | $20.96 | 1,542,800 | — | — |
| 2022-07-29 | $20.92 | $20.92 | 2,132,200 | — | — |
| 2022-07-28 | $20.73 | $20.73 | 1,423,500 | — | — |
| 2022-07-27 | $21.29 | $21.29 | 1,419,000 | — | — |
| 2022-07-26 | $21.33 | $21.33 | 1,239,200 | — | — |
| 2022-07-25 | $21.01 | $21.01 | 2,698,400 | — | — |
| 2022-07-22 | $20.86 | $20.86 | 1,339,100 | — | — |
| 2022-07-21 | $21.38 | $21.38 | 1,741,800 | — | — |
| 2022-07-20 | $21.96 | $21.96 | 1,892,300 | — | — |
| 2022-07-19 | $21.84 | $21.84 | 1,399,700 | — | — |
| 2022-07-18 | $21.57 | $21.57 | 2,680,400 | — | — |
| 2022-07-15 | $21.34 | $21.34 | 1,632,500 | — | — |
| 2022-07-14 | $21.35 | $21.35 | 1,545,800 | — | — |
| 2022-07-13 | $21.63 | $21.63 | 1,927,600 | — | — |
| 2022-07-12 | $21.07 | $21.07 | 3,086,500 | — | — |
| 2022-07-11 | $20.63 | $20.63 | 2,707,700 | — | — |
| 2022-07-08 | $22.01 | $22.01 | 1,878,200 | — | — |
| 2022-07-07 | $21.71 | $21.71 | 2,060,500 | — | — |
| 2022-07-06 | $21.53 | $21.53 | 3,466,600 | — | — |
| 2022-07-05 | $22.27 | $22.27 | 2,886,100 | — | — |
| 2022-07-01 | $21.57 | $21.57 | 2,060,800 | — | — |
| 2022-06-30 | $20.82 | $20.82 | 2,569,800 | — | — |
| 2022-06-29 | $20.79 | $20.79 | 3,294,300 | — | — |
| 2022-06-28 | $20.94 | $20.94 | 3,040,500 | — | — |
| 2022-06-27 | $22.22 | $22.22 | 2,148,300 | — | — |
| 2022-06-24 | $22.22 | $22.22 | 4,099,900 | — | — |
| 2022-06-23 | $21.33 | $21.33 | 2,434,400 | — | — |
| 2022-06-22 | $20.19 | $20.19 | 2,802,100 | — | — |
| 2022-06-21 | $19.35 | $19.35 | 2,960,200 | — | — |
| 2022-06-17 | $18.56 | $18.56 | 8,979,100 | — | — |
| 2022-06-16 | $17.57 | $17.57 | 1,656,700 | — | — |
| 2022-06-15 | $17.94 | $17.94 | 4,681,900 | — | — |
| 2022-06-14 | $17.67 | $17.67 | 1,411,200 | — | — |
| 2022-06-13 | $17.63 | $17.63 | 3,905,800 | — | — |
| 2022-06-10 | $18.14 | $18.14 | 1,944,500 | — | — |
| 2022-06-09 | $18.88 | $18.88 | 1,729,100 | — | — |
| 2022-06-08 | $19.22 | $19.22 | 1,181,200 | — | — |
| 2022-06-07 | $19.47 | $19.47 | 2,569,000 | — | — |
| 2022-06-06 | $18.78 | $18.78 | 1,543,300 | — | — |
| 2022-06-03 | $19.04 | $19.04 | 1,789,000 | — | — |
| 2022-06-02 | $18.74 | $18.74 | 2,137,900 | — | — |
| 2022-06-01 | $18.47 | $18.47 | 2,796,400 | — | — |
| 2022-05-31 | $18.33 | $18.33 | 2,654,100 | — | — |
| 2022-05-27 | $18.40 | $18.40 | 2,026,400 | — | — |
| 2022-05-26 | $18.19 | $18.19 | 3,087,400 | — | — |
| 2022-05-25 | $17.81 | $17.81 | 5,438,300 | — | — |
| 2022-05-24 | $17.70 | $17.70 | 2,676,600 | — | — |
| 2022-05-23 | $17.75 | $17.75 | 2,709,100 | — | — |
| 2022-05-20 | $17.76 | $17.76 | 4,517,700 | — | — |
| 2022-05-19 | $17.44 | $17.44 | 15,704,600 | — | — |
| 2022-05-18 | $19.49 | $19.49 | 4,493,800 | — | — |
| 2022-05-17 | $20.69 | $20.69 | 2,760,400 | — | — |
| 2022-05-16 | $20.26 | $20.26 | 1,620,100 | — | — |
| 2022-05-13 | $20.08 | $20.08 | 2,300,100 | — | — |
| 2022-05-12 | $19.80 | $19.80 | 3,701,500 | — | — |
| 2022-05-11 | $19.84 | $19.84 | 3,558,300 | — | — |
| 2022-05-10 | $19.77 | $19.77 | 5,107,900 | — | — |
| 2022-05-09 | $19.34 | $19.34 | 4,593,600 | — | — |
| 2022-05-06 | $21.49 | $21.49 | 2,451,600 | — | — |
| 2022-05-05 | $22.29 | $22.29 | 1,660,900 | — | — |
| 2022-05-04 | $22.83 | $22.83 | 2,281,600 | — | — |
| 2022-05-03 | $22.58 | $22.58 | 1,494,600 | — | — |
| 2022-05-02 | $22.66 | $22.66 | 3,175,200 | — | — |
| 2022-04-29 | $22.34 | $22.34 | 2,670,600 | — | — |
| 2022-04-28 | $22.77 | $22.77 | 1,592,400 | — | — |
| 2022-04-27 | $22.60 | $22.60 | 1,763,700 | — | — |
| 2022-04-26 | $22.25 | $22.25 | 1,472,600 | — | — |
| 2022-04-25 | $22.84 | $22.84 | 1,829,600 | — | — |
| 2022-04-22 | $22.42 | $22.42 | 1,140,600 | — | — |
| 2022-04-21 | $22.56 | $22.56 | 1,210,400 | — | — |
| 2022-04-20 | $22.99 | $22.99 | 1,729,000 | — | — |
| 2022-04-19 | $22.76 | $22.76 | 1,257,900 | — | — |
| 2022-04-18 | $22.85 | $22.85 | 1,462,600 | — | — |
| 2022-04-14 | $23.09 | $23.09 | 2,233,000 | — | — |
| 2022-04-13 | $22.99 | $22.99 | 2,113,100 | — | — |
| 2022-04-12 | $22.37 | $22.37 | 1,877,000 | — | — |
| 2022-04-11 | $22.39 | $22.39 | 2,186,400 | — | — |
| 2022-04-08 | $23.02 | $23.02 | 1,949,600 | — | — |
| 2022-04-07 | $22.93 | $22.93 | 1,233,200 | — | — |
| 2022-04-06 | $23.08 | $23.08 | 1,457,900 | — | — |
| 2022-04-05 | $22.90 | $22.90 | 2,367,100 | — | — |
| 2022-04-04 | $23.16 | $23.16 | 1,254,900 | — | — |
| 2022-04-01 | $22.89 | $22.89 | 1,680,900 | — | — |
| 2022-03-31 | $22.67 | $22.67 | 2,349,200 | — | — |
| 2022-03-30 | $22.44 | $22.44 | 2,101,500 | — | — |
| 2022-03-29 | $21.99 | $21.99 | 1,601,500 | — | — |
| 2022-03-28 | $21.75 | $21.75 | 1,381,500 | — | — |
| 2022-03-25 | $21.88 | $21.88 | 1,315,400 | — | — |
| 2022-03-24 | $21.53 | $21.53 | 1,803,800 | — | — |
| 2022-03-23 | $21.30 | $21.30 | 1,364,400 | — | — |
| 2022-03-22 | $21.62 | $21.62 | 1,384,300 | — | — |
| 2022-03-21 | $21.25 | $21.25 | 1,748,600 | — | — |
| 2022-03-18 | $21.39 | $21.39 | 5,089,500 | — | — |
| 2022-03-17 | $20.75 | $20.75 | 2,261,900 | — | — |
| 2022-03-16 | $20.65 | $20.65 | 2,148,700 | — | — |
| 2022-03-15 | $20.30 | $20.30 | 1,980,100 | — | — |
| 2022-03-14 | $20.59 | $20.59 | 1,901,400 | — | — |
| 2022-03-11 | $20.99 | $20.99 | 1,278,200 | — | — |
| 2022-03-10 | $21.33 | $21.33 | 1,698,600 | — | — |
| 2022-03-09 | $20.86 | $20.86 | 1,540,800 | — | — |
| 2022-03-08 | $20.43 | $20.43 | 1,777,600 | — | — |
| 2022-03-07 | $20.70 | $20.70 | 1,876,900 | — | — |
| 2022-03-04 | $20.70 | $20.70 | 2,291,000 | — | — |
| 2022-03-03 | $21.06 | $21.06 | 1,841,700 | — | — |
| 2022-03-02 | $20.98 | $20.98 | 2,143,400 | — | — |
| 2022-03-01 | $20.89 | $20.89 | 2,094,300 | — | — |
| 2022-02-28 | $20.53 | $20.53 | 2,924,300 | — | — |
| 2022-02-25 | $20.18 | $20.18 | 3,112,600 | — | — |
| 2022-02-24 | $20.10 | $20.10 | 3,437,600 | — | — |
| 2022-02-23 | $19.42 | $19.42 | 4,509,200 | — | — |
| 2022-02-22 | $19.60 | $19.60 | 3,231,400 | — | — |
| 2022-02-18 | $19.56 | $19.56 | 4,879,100 | — | — |
| 2022-02-17 | $18.34 | $18.34 | 2,020,600 | — | — |
| 2022-02-16 | $19.08 | $19.08 | 2,170,100 | — | — |
| 2022-02-15 | $19.18 | $19.18 | 2,342,600 | — | — |
| 2022-02-14 | $18.59 | $18.59 | 2,303,700 | — | — |
| 2022-02-11 | $18.75 | $18.75 | 1,507,800 | — | — |
| 2022-02-10 | $18.93 | $18.93 | 1,564,100 | — | — |
| 2022-02-09 | $19.38 | $19.38 | 2,544,900 | — | — |
| 2022-02-08 | $18.98 | $18.98 | 1,325,000 | — | — |
| 2022-02-07 | $19.10 | $19.10 | 1,913,000 | — | — |
| 2022-02-04 | $18.79 | $18.79 | 3,182,900 | — | — |
| 2022-02-03 | $17.95 | $17.95 | 1,341,900 | — | — |
| 2022-02-02 | $17.92 | $17.92 | 2,300,100 | — | — |
| 2022-02-01 | $18.42 | $18.42 | 1,720,700 | — | — |
| 2022-01-31 | $18.10 | $18.10 | 1,824,800 | — | — |
| 2022-01-28 | $17.77 | $17.77 | 2,428,500 | — | — |
| 2022-01-27 | $17.42 | $17.42 | 1,496,900 | — | — |
| 2022-01-26 | $17.92 | $17.92 | 2,170,700 | — | — |
| 2022-01-25 | $18.21 | $18.21 | 3,187,500 | — | — |
| 2022-01-24 | $18.52 | $18.52 | 3,470,200 | — | — |
| 2022-01-21 | $17.32 | $17.32 | 3,656,400 | — | — |
| 2022-01-20 | $17.03 | $17.03 | 1,676,800 | — | — |
| 2022-01-19 | $17.08 | $17.08 | 1,547,200 | — | — |
| 2022-01-18 | $17.38 | $17.38 | 2,610,000 | — | — |
| 2022-01-14 | $18.12 | $18.12 | 1,707,500 | — | — |
| 2022-01-13 | $17.77 | $17.77 | 1,425,200 | — | — |
| 2022-01-12 | $17.96 | $17.96 | 2,019,700 | — | — |
| 2022-01-11 | $18.27 | $18.27 | 1,417,500 | — | — |
| 2022-01-10 | $18.27 | $18.27 | 3,581,000 | — | — |
| 2022-01-07 | $18.74 | $18.74 | 1,857,800 | — | — |
| 2022-01-06 | $18.29 | $18.29 | 2,410,100 | — | — |
| 2022-01-05 | $18.03 | $18.03 | 2,727,600 | — | — |
| 2022-01-04 | $18.75 | $18.75 | 1,511,600 | — | — |
| 2022-01-03 | $19.18 | $19.18 | 2,103,700 | — | — |