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
- 1996-09-17 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 | $16.34 | $23.57 | 592,300 | — | — |
| 2022-12-29 | $16.32 | $23.54 | 812,600 | — | — |
| 2022-12-28 | $15.65 | $22.58 | 465,100 | — | — |
| 2022-12-27 | $15.86 | $22.88 | 404,700 | — | — |
| 2022-12-23 | $16.00 | $23.08 | 702,900 | — | — |
| 2022-12-22 | $15.65 | $22.58 | 627,600 | — | — |
| 2022-12-21 | $15.75 | $22.72 | 571,700 | — | — |
| 2022-12-20 | $15.47 | $22.32 | 1,005,600 | — | — |
| 2022-12-19 | $15.59 | $22.49 | 1,103,300 | — | — |
| 2022-12-16 | $15.57 | $22.46 | 1,714,000 | — | — |
| 2022-12-15 | $15.80 | $22.79 | 862,700 | — | — |
| 2022-12-14 | $16.19 | $23.36 | 527,100 | — | — |
| 2022-12-13 | $16.15 | $23.30 | 712,900 | — | — |
| 2022-12-12 | $15.63 | $22.55 | 482,200 | — | — |
| 2022-12-09 | $15.86 | $22.88 | 456,900 | — | — |
| 2022-12-08 | $15.93 | $22.98 | 661,900 | — | — |
| 2022-12-07 | $15.81 | $22.81 | 708,700 | — | — |
| 2022-12-06 | $15.58 | $22.48 | 1,221,900 | — | — |
| 2022-12-05 | $16.21 | $23.39 | 925,300 | — | — |
| 2022-12-02 | $16.38 | $23.63 | 519,900 | — | — |
| 2022-12-01 | $15.98 | $23.05 | 692,300 | — | — |
| 2022-11-30 | $15.62 | $22.53 | 770,200 | — | — |
| 2022-11-29 | $15.43 | $22.26 | 694,200 | — | — |
| 2022-11-28 | $15.34 | $22.13 | 605,700 | — | — |
| 2022-11-25 | $15.59 | $22.49 | 274,500 | — | — |
| 2022-11-23 | $15.35 | $22.14 | 880,800 | — | — |
| 2022-11-22 | $14.86 | $21.44 | 1,792,400 | — | — |
| 2022-11-21 | $15.09 | $21.77 | 1,130,800 | — | — |
| 2022-11-18 | $15.35 | $22.14 | 555,300 | — | — |
| 2022-11-17 | $15.08 | $21.76 | 610,700 | — | — |
| 2022-11-16 | $15.24 | $21.99 | 747,800 | — | — |
| 2022-11-15 | $15.44 | $22.27 | 1,245,100 | — | — |
| 2022-11-14 | $15.37 | $22.17 | 848,500 | — | — |
| 2022-11-11 | $15.44 | $22.27 | 803,500 | — | — |
| 2022-11-10 | $14.77 | $21.31 | 940,600 | — | — |
| 2022-11-09 | $14.04 | $20.26 | 819,000 | — | — |
| 2022-11-08 | $14.25 | $20.56 | 1,021,800 | — | — |
| 2022-11-07 | $14.38 | $20.75 | 1,767,600 | — | — |
| 2022-11-04 | $14.28 | $20.60 | 1,307,700 | — | — |
| 2022-11-03 | $13.85 | $19.98 | 4,239,900 | — | — |
| 2022-11-02 | $14.20 | $20.49 | 4,064,100 | — | — |
| 2022-11-01 | $13.69 | $19.75 | 1,398,900 | — | — |
| 2022-10-31 | $13.87 | $20.01 | 2,709,900 | — | — |
| 2022-10-28 | $13.18 | $19.01 | 4,232,500 | — | — |
| 2022-10-27 | $14.36 | $20.72 | 812,100 | — | — |
| 2022-10-26 | $14.31 | $20.64 | 1,622,100 | — | — |
| 2022-10-25 | $14.18 | $20.46 | 1,436,800 | — | — |
| 2022-10-24 | $13.66 | $19.71 | 2,753,900 | — | — |
| 2022-10-21 | $13.65 | $19.69 | 2,892,400 | — | — |
| 2022-10-20 | $13.69 | $19.75 | 1,243,000 | — | — |
| 2022-10-19 | $13.84 | $19.97 | 3,495,100 | — | — |
| 2022-10-18 | $13.66 | $19.71 | 1,113,600 | — | — |
| 2022-10-17 | $13.56 | $19.56 | 969,100 | — | — |
| 2022-10-14 | $13.33 | $19.23 | 2,106,800 | — | — |
| 2022-10-13 | $13.34 | $19.25 | 1,171,800 | — | — |
| 2022-10-12 | $12.84 | $18.52 | 903,400 | — | — |
| 2022-10-11 | $13.13 | $18.94 | 1,100,800 | — | — |
| 2022-10-10 | $12.81 | $18.48 | 1,029,400 | — | — |
| 2022-10-07 | $13.30 | $19.19 | 876,000 | — | — |
| 2022-10-06 | $13.64 | $19.68 | 897,700 | — | — |
| 2022-10-05 | $14.14 | $20.40 | 1,222,200 | — | — |
| 2022-10-04 | $14.85 | $21.42 | 1,348,400 | — | — |
| 2022-10-03 | $14.22 | $20.51 | 1,646,100 | — | — |
| 2022-09-30 | $14.04 | $20.26 | 674,900 | — | — |
| 2022-09-29 | $13.96 | $20.14 | 674,900 | — | — |
| 2022-09-28 | $14.13 | $20.38 | 687,100 | — | — |
| 2022-09-27 | $13.76 | $19.85 | 1,148,500 | — | — |
| 2022-09-26 | $14.16 | $20.43 | 691,800 | — | — |
| 2022-09-23 | $14.39 | $20.76 | 1,108,800 | — | — |
| 2022-09-22 | $15.05 | $21.71 | 743,400 | — | — |
| 2022-09-21 | $15.41 | $22.23 | 777,000 | — | — |
| 2022-09-20 | $15.89 | $22.92 | 1,035,900 | — | — |
| 2022-09-19 | $16.50 | $23.80 | 915,800 | — | — |
| 2022-09-16 | $16.67 | $24.05 | 1,785,800 | — | — |
| 2022-09-15 | $16.79 | $24.22 | 877,000 | — | — |
| 2022-09-14 | $16.82 | $24.27 | 825,000 | — | — |
| 2022-09-13 | $17.22 | $24.84 | 1,057,900 | — | — |
| 2022-09-12 | $17.56 | $25.33 | 1,066,600 | — | — |
| 2022-09-09 | $16.81 | $24.25 | 740,500 | — | — |
| 2022-09-08 | $16.31 | $23.53 | 1,217,300 | — | — |
| 2022-09-07 | $17.05 | $24.60 | 600,600 | — | — |
| 2022-09-06 | $16.87 | $24.34 | 589,200 | — | — |
| 2022-09-02 | $16.81 | $24.25 | 623,500 | — | — |
| 2022-09-01 | $16.89 | $24.37 | 657,400 | — | — |
| 2022-08-31 | $17.10 | $24.67 | 661,400 | — | — |
| 2022-08-30 | $17.07 | $24.63 | 724,200 | — | — |
| 2022-08-29 | $17.08 | $24.64 | 683,600 | — | — |
| 2022-08-26 | $17.00 | $24.53 | 708,200 | — | — |
| 2022-08-25 | $17.67 | $25.49 | 778,400 | — | — |
| 2022-08-24 | $17.71 | $25.55 | 5,070,100 | — | — |
| 2022-08-23 | $18.02 | $26.00 | 1,586,200 | — | — |
| 2022-08-22 | $17.85 | $25.75 | 1,225,700 | — | — |
| 2022-08-19 | $18.12 | $26.14 | 525,700 | — | — |
| 2022-08-18 | $18.16 | $26.20 | 736,600 | — | — |
| 2022-08-17 | $18.39 | $26.53 | 531,200 | — | — |
| 2022-08-16 | $18.97 | $27.37 | 702,800 | — | — |
| 2022-08-15 | $18.65 | $26.91 | 632,800 | — | — |
| 2022-08-12 | $18.88 | $27.24 | 384,900 | — | — |
| 2022-08-11 | $18.85 | $27.19 | 595,700 | — | — |
| 2022-08-10 | $18.75 | $27.05 | 546,200 | — | — |
| 2022-08-09 | $18.66 | $26.92 | 578,200 | — | — |
| 2022-08-08 | $18.66 | $26.92 | 668,600 | — | — |
| 2022-08-05 | $18.68 | $26.95 | 621,900 | — | — |
| 2022-08-04 | $18.44 | $26.60 | 563,200 | — | — |
| 2022-08-03 | $18.51 | $26.70 | 815,700 | — | — |
| 2022-08-02 | $18.31 | $26.42 | 1,028,700 | — | — |
| 2022-08-01 | $18.35 | $26.47 | 1,304,900 | — | — |
| 2022-07-29 | $18.52 | $26.72 | 1,269,400 | — | — |
| 2022-07-28 | $19.32 | $27.87 | 1,968,100 | — | — |
| 2022-07-27 | $22.49 | $32.45 | 998,400 | — | — |
| 2022-07-26 | $22.58 | $32.58 | 470,700 | — | — |
| 2022-07-25 | $22.76 | $32.84 | 521,200 | — | — |
| 2022-07-22 | $22.78 | $32.86 | 823,700 | — | — |
| 2022-07-21 | $22.34 | $32.23 | 1,548,600 | — | — |
| 2022-07-20 | $22.82 | $32.92 | 1,825,400 | — | — |
| 2022-07-19 | $23.40 | $33.76 | 2,094,700 | — | — |
| 2022-07-18 | $22.76 | $32.84 | 1,638,600 | — | — |
| 2022-07-15 | $23.46 | $33.84 | 883,700 | — | — |
| 2022-07-14 | $22.77 | $32.85 | 797,200 | — | — |
| 2022-07-13 | $23.20 | $33.47 | 1,369,100 | — | — |
| 2022-07-12 | $23.73 | $34.23 | 745,100 | — | — |
| 2022-07-11 | $23.71 | $34.21 | 425,600 | — | — |
| 2022-07-08 | $24.07 | $34.72 | 808,900 | — | — |
| 2022-07-07 | $24.29 | $35.04 | 721,000 | — | — |
| 2022-07-06 | $24.21 | $34.93 | 441,700 | — | — |
| 2022-07-05 | $24.59 | $35.48 | 383,900 | — | — |
| 2022-07-01 | $25.11 | $36.23 | 383,600 | — | — |
| 2022-06-30 | $24.94 | $35.98 | 339,100 | — | — |
| 2022-06-29 | $25.11 | $36.23 | 630,800 | — | — |
| 2022-06-28 | $24.99 | $36.05 | 745,500 | — | — |
| 2022-06-27 | $25.45 | $36.72 | 1,419,500 | — | — |
| 2022-06-24 | $24.95 | $35.99 | 573,400 | — | — |
| 2022-06-23 | $24.17 | $34.87 | 1,228,900 | — | — |
| 2022-06-22 | $23.93 | $34.52 | 1,968,500 | — | — |
| 2022-06-21 | $23.57 | $34.00 | 3,802,500 | — | — |
| 2022-06-17 | $25.80 | $37.22 | 434,800 | — | — |
| 2022-06-16 | $26.19 | $37.78 | 552,400 | — | — |
| 2022-06-15 | $26.36 | $38.03 | 428,700 | — | — |
| 2022-06-14 | $26.14 | $37.71 | 757,200 | — | — |
| 2022-06-13 | $26.58 | $38.35 | 832,800 | — | — |
| 2022-06-10 | $26.73 | $38.56 | 523,000 | — | — |
| 2022-06-09 | $27.12 | $39.13 | 472,800 | — | — |
| 2022-06-08 | $28.29 | $40.81 | 326,400 | — | — |
| 2022-06-07 | $29.10 | $41.98 | 899,600 | — | — |
| 2022-06-06 | $28.72 | $41.43 | 348,000 | — | — |
| 2022-06-03 | $28.69 | $41.39 | 326,300 | — | — |
| 2022-06-02 | $28.75 | $41.48 | 596,200 | — | — |
| 2022-06-01 | $29.44 | $42.47 | 406,600 | — | — |
| 2022-05-31 | $30.51 | $44.02 | 221,900 | — | — |
| 2022-05-27 | $30.45 | $43.93 | 180,900 | — | — |
| 2022-05-26 | $30.37 | $43.81 | 275,800 | — | — |
| 2022-05-25 | $30.20 | $43.57 | 689,700 | — | — |
| 2022-05-24 | $30.11 | $43.44 | 1,006,500 | — | — |
| 2022-05-23 | $29.87 | $43.09 | 346,900 | — | — |
| 2022-05-20 | $29.91 | $43.15 | 361,600 | — | — |
| 2022-05-19 | $29.60 | $42.70 | 398,800 | — | — |
| 2022-05-18 | $29.33 | $42.31 | 513,300 | — | — |
| 2022-05-17 | $30.00 | $43.28 | 335,300 | — | — |
| 2022-05-16 | $29.78 | $42.96 | 349,600 | — | — |
| 2022-05-13 | $29.21 | $42.14 | 486,000 | — | — |
| 2022-05-12 | $29.50 | $41.54 | 673,300 | — | — |
| 2022-05-11 | $30.01 | $42.25 | 680,800 | — | — |
| 2022-05-10 | $30.57 | $43.04 | 532,400 | — | — |
| 2022-05-09 | $30.16 | $42.47 | 347,200 | — | — |
| 2022-05-06 | $30.74 | $43.28 | 678,100 | — | — |
| 2022-05-05 | $30.90 | $43.51 | 411,300 | — | — |
| 2022-05-04 | $30.94 | $43.56 | 656,900 | — | — |
| 2022-05-03 | $31.64 | $44.55 | 406,700 | — | — |
| 2022-05-02 | $30.86 | $43.45 | 388,300 | — | — |
| 2022-04-29 | $30.93 | $43.55 | 352,200 | — | — |
| 2022-04-28 | $31.68 | $44.61 | 249,300 | — | — |
| 2022-04-27 | $31.40 | $44.21 | 409,700 | — | — |
| 2022-04-26 | $31.38 | $44.18 | 484,600 | — | — |
| 2022-04-25 | $32.53 | $45.80 | 618,700 | — | — |
| 2022-04-22 | $33.29 | $46.87 | 444,300 | — | — |
| 2022-04-21 | $34.14 | $48.07 | 193,700 | — | — |
| 2022-04-20 | $34.21 | $48.17 | 284,500 | — | — |
| 2022-04-19 | $33.66 | $47.39 | 215,900 | — | — |
| 2022-04-18 | $33.35 | $46.96 | 156,900 | — | — |
| 2022-04-14 | $33.64 | $47.36 | 159,200 | — | — |
| 2022-04-13 | $33.83 | $47.63 | 168,500 | — | — |
| 2022-04-12 | $33.44 | $47.08 | 861,500 | — | — |
| 2022-04-11 | $33.91 | $47.74 | 268,300 | — | — |
| 2022-04-08 | $34.41 | $48.45 | 528,700 | — | — |
| 2022-04-07 | $33.41 | $47.04 | 294,400 | — | — |
| 2022-04-06 | $33.43 | $47.07 | 324,800 | — | — |
| 2022-04-05 | $33.28 | $46.86 | 840,700 | — | — |
| 2022-04-04 | $33.55 | $47.24 | 266,400 | — | — |
| 2022-04-01 | $33.71 | $47.46 | 244,300 | — | — |
| 2022-03-31 | $33.68 | $47.42 | 387,200 | — | — |
| 2022-03-30 | $33.57 | $47.27 | 1,532,900 | — | — |
| 2022-03-29 | $33.54 | $47.22 | 1,229,100 | — | — |
| 2022-03-28 | $33.61 | $47.32 | 791,700 | — | — |
| 2022-03-25 | $33.20 | $46.75 | 887,500 | — | — |
| 2022-03-24 | $32.54 | $45.82 | 1,097,300 | — | — |
| 2022-03-23 | $32.52 | $45.79 | 542,900 | — | — |
| 2022-03-22 | $32.89 | $46.31 | 341,500 | — | — |
| 2022-03-21 | $32.69 | $46.03 | 404,100 | — | — |
| 2022-03-18 | $33.51 | $47.18 | 586,000 | — | — |
| 2022-03-17 | $34.06 | $47.96 | 493,900 | — | — |
| 2022-03-16 | $33.63 | $47.35 | 448,600 | — | — |
| 2022-03-15 | $32.35 | $45.55 | 511,500 | — | — |
| 2022-03-14 | $32.10 | $45.20 | 470,600 | — | — |
| 2022-03-11 | $31.32 | $44.10 | 539,400 | — | — |
| 2022-03-10 | $31.29 | $44.06 | 525,800 | — | — |
| 2022-03-09 | $31.79 | $44.76 | 711,700 | — | — |
| 2022-03-08 | $29.67 | $41.78 | 809,100 | — | — |
| 2022-03-07 | $28.95 | $40.76 | 799,900 | — | — |
| 2022-03-04 | $29.53 | $41.58 | 1,321,900 | — | — |
| 2022-03-03 | $30.76 | $43.31 | 392,900 | — | — |
| 2022-03-02 | $31.45 | $44.28 | 498,500 | — | — |
| 2022-03-01 | $31.18 | $43.90 | 605,500 | — | — |
| 2022-02-28 | $32.31 | $45.49 | 615,400 | — | — |
| 2022-02-25 | $32.70 | $46.04 | 440,900 | — | — |
| 2022-02-24 | $31.79 | $44.76 | 1,470,400 | — | — |
| 2022-02-23 | $32.42 | $45.65 | 556,600 | — | — |
| 2022-02-22 | $33.90 | $47.73 | 878,700 | — | — |
| 2022-02-18 | $33.39 | $47.01 | 379,500 | — | — |
| 2022-02-17 | $33.33 | $46.93 | 312,400 | — | — |
| 2022-02-16 | $33.94 | $47.79 | 341,500 | — | — |
| 2022-02-15 | $33.07 | $46.56 | 309,800 | — | — |
| 2022-02-14 | $32.61 | $45.91 | 290,200 | — | — |
| 2022-02-11 | $32.35 | $45.55 | 686,700 | — | — |
| 2022-02-10 | $33.63 | $47.35 | 345,500 | — | — |
| 2022-02-09 | $34.35 | $48.36 | 269,600 | — | — |
| 2022-02-08 | $34.25 | $48.22 | 350,500 | — | — |
| 2022-02-07 | $34.80 | $49.00 | 277,700 | — | — |
| 2022-02-04 | $34.84 | $49.05 | 404,900 | — | — |
| 2022-02-03 | $34.66 | $48.80 | 255,500 | — | — |
| 2022-02-02 | $34.57 | $48.67 | 295,900 | — | — |
| 2022-02-01 | $34.55 | $48.65 | 390,300 | — | — |
| 2022-01-31 | $33.83 | $47.63 | 364,900 | — | — |
| 2022-01-28 | $33.87 | $47.69 | 277,800 | — | — |
| 2022-01-27 | $33.54 | $47.22 | 414,800 | — | — |
| 2022-01-26 | $33.42 | $47.06 | 531,200 | — | — |
| 2022-01-25 | $33.82 | $47.62 | 640,100 | — | — |
| 2022-01-24 | $32.24 | $45.39 | 462,100 | — | — |
| 2022-01-21 | $32.71 | $46.06 | 393,400 | — | — |
| 2022-01-20 | $33.44 | $47.08 | 388,400 | — | — |
| 2022-01-19 | $33.74 | $47.51 | 469,700 | — | — |
| 2022-01-18 | $34.64 | $48.77 | 700,800 | — | — |
| 2022-01-14 | $33.80 | $47.59 | 334,900 | — | — |
| 2022-01-13 | $33.00 | $46.46 | 295,800 | — | — |
| 2022-01-12 | $32.84 | $46.24 | 155,800 | — | — |
| 2022-01-11 | $32.93 | $46.37 | 276,000 | — | — |
| 2022-01-10 | $33.02 | $46.49 | 676,600 | — | — |
| 2022-01-07 | $32.43 | $45.66 | 771,300 | — | — |
| 2022-01-06 | $31.89 | $44.90 | 588,100 | — | — |
| 2022-01-05 | $31.52 | $44.38 | 764,400 | — | — |
| 2022-01-04 | $32.48 | $45.73 | 466,000 | — | — |
| 2022-01-03 | $32.62 | $45.93 | 557,700 | — | — |