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
- 2004-12-16 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 | $14.88 | $17.38 | 920,600 | — | — |
| 2022-12-29 | $14.69 | $17.16 | 825,600 | — | — |
| 2022-12-28 | $14.19 | $16.58 | 866,500 | — | — |
| 2022-12-27 | $14.80 | $17.29 | 1,184,400 | — | — |
| 2022-12-23 | $14.45 | $16.88 | 965,300 | — | — |
| 2022-12-22 | $14.45 | $16.88 | 1,122,100 | — | — |
| 2022-12-21 | $14.13 | $16.51 | 1,306,500 | — | — |
| 2022-12-20 | $13.59 | $15.87 | 1,971,500 | — | — |
| 2022-12-19 | $13.22 | $15.44 | 2,651,900 | — | — |
| 2022-12-16 | $14.04 | $16.40 | 5,156,300 | — | — |
| 2022-12-15 | $13.37 | $15.62 | 1,902,400 | — | — |
| 2022-12-14 | $13.60 | $15.89 | 5,098,000 | — | — |
| 2022-12-13 | $12.90 | $15.07 | 3,088,900 | — | — |
| 2022-12-12 | $13.00 | $15.19 | 3,216,600 | — | — |
| 2022-12-09 | $12.68 | $14.81 | 2,219,700 | — | — |
| 2022-12-08 | $12.68 | $14.81 | 3,562,400 | — | — |
| 2022-12-07 | $12.62 | $14.74 | 8,603,900 | — | — |
| 2022-12-06 | $13.06 | $15.26 | 12,649,100 | — | — |
| 2022-12-05 | $17.51 | $20.45 | 626,800 | — | — |
| 2022-12-02 | $17.69 | $20.66 | 543,100 | — | — |
| 2022-12-01 | $17.33 | $20.24 | 879,400 | — | — |
| 2022-11-30 | $17.52 | $20.47 | 1,058,800 | — | — |
| 2022-11-29 | $17.50 | $20.44 | 761,700 | — | — |
| 2022-11-28 | $17.19 | $20.08 | 782,500 | — | — |
| 2022-11-25 | $16.98 | $19.83 | 329,600 | — | — |
| 2022-11-23 | $16.85 | $19.68 | 538,700 | — | — |
| 2022-11-22 | $16.72 | $19.53 | 686,600 | — | — |
| 2022-11-21 | $16.41 | $19.17 | 2,321,900 | — | — |
| 2022-11-18 | $16.23 | $18.96 | 541,600 | — | — |
| 2022-11-17 | $16.13 | $18.84 | 625,000 | — | — |
| 2022-11-16 | $16.10 | $18.81 | 1,060,200 | — | — |
| 2022-11-15 | $16.99 | $19.85 | 1,036,600 | — | — |
| 2022-11-14 | $16.96 | $19.81 | 1,200,400 | — | — |
| 2022-11-11 | $17.97 | $20.99 | 1,118,400 | — | — |
| 2022-11-10 | $17.16 | $20.04 | 1,113,300 | — | — |
| 2022-11-09 | $15.77 | $18.42 | 1,001,400 | — | — |
| 2022-11-08 | $16.34 | $19.09 | 1,252,300 | — | — |
| 2022-11-07 | $16.37 | $19.12 | 1,376,100 | — | — |
| 2022-11-04 | $16.24 | $18.97 | 1,743,800 | — | — |
| 2022-11-03 | $15.80 | $18.46 | 2,240,000 | — | — |
| 2022-11-02 | $17.56 | $20.51 | 3,958,700 | — | — |
| 2022-11-01 | $20.91 | $24.42 | 2,627,600 | — | — |
| 2022-10-31 | $21.26 | $24.83 | 1,636,000 | — | — |
| 2022-10-28 | $21.51 | $25.13 | 1,089,600 | — | — |
| 2022-10-27 | $21.74 | $25.39 | 823,000 | — | — |
| 2022-10-26 | $21.72 | $25.37 | 1,113,900 | — | — |
| 2022-10-25 | $22.20 | $25.93 | 968,900 | — | — |
| 2022-10-24 | $20.81 | $24.31 | 778,000 | — | — |
| 2022-10-21 | $21.01 | $24.54 | 574,600 | — | — |
| 2022-10-20 | $20.56 | $24.02 | 1,198,000 | — | — |
| 2022-10-19 | $20.97 | $24.50 | 1,278,500 | — | — |
| 2022-10-18 | $21.70 | $25.35 | 1,144,100 | — | — |
| 2022-10-17 | $21.28 | $24.86 | 1,103,400 | — | — |
| 2022-10-14 | $20.56 | $24.02 | 1,180,200 | — | — |
| 2022-10-13 | $21.43 | $25.03 | 865,900 | — | — |
| 2022-10-12 | $20.96 | $24.48 | 812,400 | — | — |
| 2022-10-11 | $20.62 | $24.09 | 1,037,900 | — | — |
| 2022-10-10 | $19.95 | $23.30 | 710,600 | — | — |
| 2022-10-07 | $19.93 | $23.28 | 716,400 | — | — |
| 2022-10-06 | $20.59 | $24.05 | 686,900 | — | — |
| 2022-10-05 | $21.43 | $25.03 | 1,045,100 | — | — |
| 2022-10-04 | $21.98 | $25.67 | 1,137,400 | — | — |
| 2022-10-03 | $20.27 | $23.68 | 986,800 | — | — |
| 2022-09-30 | $19.89 | $23.23 | 999,400 | — | — |
| 2022-09-29 | $20.73 | $24.21 | 776,500 | — | — |
| 2022-09-28 | $21.80 | $25.46 | 864,200 | — | — |
| 2022-09-27 | $21.92 | $25.60 | 1,050,800 | — | — |
| 2022-09-26 | $22.00 | $25.70 | 884,300 | — | — |
| 2022-09-23 | $21.59 | $25.22 | 905,800 | — | — |
| 2022-09-22 | $21.60 | $25.23 | 965,500 | — | — |
| 2022-09-21 | $22.27 | $26.01 | 696,300 | — | — |
| 2022-09-20 | $22.59 | $26.39 | 1,182,800 | — | — |
| 2022-09-19 | $22.57 | $26.36 | 1,036,000 | — | — |
| 2022-09-16 | $22.75 | $26.57 | 1,521,200 | — | — |
| 2022-09-15 | $23.50 | $27.45 | 1,001,200 | — | — |
| 2022-09-14 | $24.03 | $28.07 | 1,622,300 | — | — |
| 2022-09-13 | $24.31 | $28.40 | 1,072,300 | — | — |
| 2022-09-12 | $25.56 | $29.86 | 611,000 | — | — |
| 2022-09-09 | $24.98 | $29.18 | 631,500 | — | — |
| 2022-09-08 | $24.52 | $28.64 | 635,200 | — | — |
| 2022-09-07 | $24.92 | $29.11 | 1,068,100 | — | — |
| 2022-09-06 | $24.22 | $28.29 | 1,036,200 | — | — |
| 2022-09-02 | $25.62 | $29.93 | 482,300 | — | — |
| 2022-09-01 | $26.32 | $30.74 | 729,200 | — | — |
| 2022-08-31 | $26.09 | $30.48 | 800,000 | — | — |
| 2022-08-30 | $26.83 | $31.34 | 998,000 | — | — |
| 2022-08-29 | $26.90 | $31.42 | 594,000 | — | — |
| 2022-08-26 | $26.82 | $31.33 | 694,800 | — | — |
| 2022-08-25 | $27.86 | $32.54 | 769,600 | — | — |
| 2022-08-24 | $27.01 | $31.55 | 973,400 | — | — |
| 2022-08-23 | $28.30 | $33.06 | 586,100 | — | — |
| 2022-08-22 | $28.40 | $33.17 | 830,100 | — | — |
| 2022-08-19 | $29.98 | $35.02 | 951,100 | — | — |
| 2022-08-18 | $30.52 | $35.65 | 1,064,600 | — | — |
| 2022-08-17 | $30.11 | $35.17 | 832,800 | — | — |
| 2022-08-16 | $30.04 | $35.09 | 786,100 | — | — |
| 2022-08-15 | $29.29 | $34.21 | 799,400 | — | — |
| 2022-08-12 | $29.13 | $34.03 | 728,300 | — | — |
| 2022-08-11 | $28.85 | $33.70 | 718,000 | — | — |
| 2022-08-10 | $28.42 | $33.20 | 558,400 | — | — |
| 2022-08-09 | $27.27 | $31.85 | 1,168,400 | — | — |
| 2022-08-08 | $28.66 | $33.48 | 787,900 | — | — |
| 2022-08-05 | $27.78 | $32.45 | 791,400 | — | — |
| 2022-08-04 | $27.83 | $32.51 | 1,233,700 | — | — |
| 2022-08-03 | $27.50 | $32.12 | 1,892,000 | — | — |
| 2022-08-02 | $24.21 | $28.28 | 902,900 | — | — |
| 2022-08-01 | $24.55 | $28.68 | 965,100 | — | — |
| 2022-07-29 | $24.41 | $28.51 | 906,400 | — | — |
| 2022-07-28 | $24.75 | $28.91 | 1,006,800 | — | — |
| 2022-07-27 | $23.98 | $28.01 | 975,400 | — | — |
| 2022-07-26 | $23.32 | $27.24 | 758,600 | — | — |
| 2022-07-25 | $23.38 | $27.31 | 705,700 | — | — |
| 2022-07-22 | $23.51 | $27.46 | 623,500 | — | — |
| 2022-07-21 | $23.72 | $27.71 | 573,200 | — | — |
| 2022-07-20 | $23.72 | $27.71 | 605,200 | — | — |
| 2022-07-19 | $23.78 | $27.78 | 937,000 | — | — |
| 2022-07-18 | $23.09 | $26.97 | 1,027,300 | — | — |
| 2022-07-15 | $22.84 | $26.68 | 1,040,200 | — | — |
| 2022-07-14 | $21.74 | $25.39 | 1,098,700 | — | — |
| 2022-07-13 | $23.40 | $27.33 | 1,471,400 | — | — |
| 2022-07-12 | $22.70 | $26.52 | 3,521,000 | — | — |
| 2022-07-11 | $19.71 | $23.02 | 1,354,100 | — | — |
| 2022-07-08 | $20.67 | $24.14 | 1,337,100 | — | — |
| 2022-07-07 | $21.31 | $24.89 | 1,378,500 | — | — |
| 2022-07-06 | $22.00 | $25.70 | 2,027,900 | — | — |
| 2022-07-05 | $21.44 | $25.04 | 1,290,400 | — | — |
| 2022-07-01 | $21.56 | $25.18 | 1,242,800 | — | — |
| 2022-06-30 | $20.45 | $23.89 | 1,380,000 | — | — |
| 2022-06-29 | $21.49 | $25.10 | 1,124,200 | — | — |
| 2022-06-28 | $22.86 | $26.70 | 981,600 | — | — |
| 2022-06-27 | $23.45 | $27.39 | 1,630,600 | — | — |
| 2022-06-24 | $23.07 | $26.95 | 12,137,300 | — | — |
| 2022-06-23 | $23.59 | $27.56 | 1,206,400 | — | — |
| 2022-06-22 | $23.27 | $27.18 | 1,217,300 | — | — |
| 2022-06-21 | $23.36 | $27.29 | 1,726,900 | — | — |
| 2022-06-17 | $23.28 | $27.19 | 1,762,300 | — | — |
| 2022-06-16 | $22.24 | $25.98 | 1,217,100 | — | — |
| 2022-06-15 | $22.82 | $26.66 | 1,208,300 | — | — |
| 2022-06-14 | $21.58 | $25.21 | 862,100 | — | — |
| 2022-06-13 | $21.39 | $24.99 | 1,531,400 | — | — |
| 2022-06-10 | $21.80 | $25.46 | 783,300 | — | — |
| 2022-06-09 | $22.12 | $25.84 | 794,600 | — | — |
| 2022-06-08 | $22.66 | $26.47 | 1,109,300 | — | — |
| 2022-06-07 | $22.64 | $26.45 | 1,103,400 | — | — |
| 2022-06-06 | $22.55 | $26.34 | 1,572,900 | — | — |
| 2022-06-03 | $21.97 | $25.66 | 1,065,400 | — | — |
| 2022-06-02 | $22.40 | $26.17 | 1,135,400 | — | — |
| 2022-06-01 | $21.72 | $25.37 | 1,619,400 | — | — |
| 2022-05-31 | $21.79 | $25.45 | 1,334,800 | — | — |
| 2022-05-27 | $22.41 | $26.18 | 799,500 | — | — |
| 2022-05-26 | $22.00 | $25.70 | 1,169,300 | — | — |
| 2022-05-25 | $21.06 | $24.60 | 1,005,500 | — | — |
| 2022-05-24 | $20.48 | $23.92 | 1,175,700 | — | — |
| 2022-05-23 | $21.56 | $25.18 | 947,200 | — | — |
| 2022-05-20 | $21.89 | $25.57 | 1,412,000 | — | — |
| 2022-05-19 | $21.56 | $25.18 | 1,483,500 | — | — |
| 2022-05-18 | $21.78 | $25.44 | 1,256,900 | — | — |
| 2022-05-17 | $22.27 | $26.01 | 1,232,100 | — | — |
| 2022-05-16 | $22.15 | $25.87 | 1,340,000 | — | — |
| 2022-05-13 | $23.73 | $27.72 | 1,997,600 | — | — |
| 2022-05-12 | $23.30 | $27.22 | 3,754,000 | — | — |
| 2022-05-11 | $21.47 | $25.08 | 2,348,600 | — | — |
| 2022-05-10 | $22.86 | $26.70 | 2,150,400 | — | — |
| 2022-05-09 | $23.59 | $27.56 | 1,279,000 | — | — |
| 2022-05-06 | $24.41 | $28.51 | 2,169,200 | — | — |
| 2022-05-05 | $25.06 | $29.27 | 2,538,700 | — | — |
| 2022-05-04 | $25.85 | $30.20 | 4,225,300 | — | — |
| 2022-05-03 | $27.57 | $32.20 | 1,754,700 | — | — |
| 2022-05-02 | $26.75 | $31.25 | 1,176,000 | — | — |
| 2022-04-29 | $26.58 | $31.05 | 1,234,300 | — | — |
| 2022-04-28 | $26.38 | $30.81 | 986,300 | — | — |
| 2022-04-27 | $26.04 | $30.42 | 1,291,500 | — | — |
| 2022-04-26 | $26.61 | $31.08 | 1,014,000 | — | — |
| 2022-04-25 | $28.10 | $32.82 | 1,322,900 | — | — |
| 2022-04-22 | $27.35 | $31.95 | 1,960,000 | — | — |
| 2022-04-21 | $28.46 | $33.24 | 2,662,500 | — | — |
| 2022-04-20 | $28.26 | $33.01 | 2,819,900 | — | — |
| 2022-04-19 | $29.08 | $33.97 | 3,847,500 | — | — |
| 2022-04-18 | $28.17 | $32.91 | 1,190,800 | — | — |
| 2022-04-14 | $29.72 | $34.72 | 913,700 | — | — |
| 2022-04-13 | $30.27 | $35.36 | 867,700 | — | — |
| 2022-04-12 | $30.51 | $35.64 | 992,500 | — | — |
| 2022-04-11 | $30.86 | $36.05 | 2,353,300 | — | — |
| 2022-04-08 | $30.10 | $35.16 | 1,362,500 | — | — |
| 2022-04-07 | $29.57 | $34.54 | 1,760,100 | — | — |
| 2022-04-06 | $29.74 | $34.74 | 1,392,900 | — | — |
| 2022-04-05 | $30.75 | $35.92 | 1,359,900 | — | — |
| 2022-04-04 | $31.13 | $36.36 | 1,043,000 | — | — |
| 2022-04-01 | $30.89 | $36.08 | 1,954,400 | — | — |
| 2022-03-31 | $30.36 | $35.46 | 1,341,300 | — | — |
| 2022-03-30 | $30.35 | $35.45 | 953,900 | — | — |
| 2022-03-29 | $31.51 | $36.81 | 1,039,900 | — | — |
| 2022-03-28 | $31.40 | $36.68 | 986,700 | — | — |
| 2022-03-25 | $30.88 | $36.07 | 969,700 | — | — |
| 2022-03-24 | $30.80 | $35.98 | 1,324,700 | — | — |
| 2022-03-23 | $31.73 | $37.06 | 1,530,800 | — | — |
| 2022-03-22 | $33.98 | $39.69 | 1,632,000 | — | — |
| 2022-03-21 | $33.46 | $39.08 | 953,100 | — | — |
| 2022-03-18 | $33.80 | $39.48 | 1,178,100 | — | — |
| 2022-03-17 | $34.10 | $39.83 | 763,300 | — | — |
| 2022-03-16 | $33.76 | $39.43 | 871,000 | — | — |
| 2022-03-15 | $33.66 | $39.32 | 667,900 | — | — |
| 2022-03-14 | $33.35 | $38.96 | 636,400 | — | — |
| 2022-03-11 | $33.73 | $39.40 | 723,600 | — | — |
| 2022-03-10 | $33.80 | $39.48 | 748,900 | — | — |
| 2022-03-09 | $34.75 | $40.59 | 1,052,400 | — | — |
| 2022-03-08 | $35.45 | $41.41 | 832,200 | — | — |
| 2022-03-07 | $35.30 | $41.23 | 1,200,100 | — | — |
| 2022-03-04 | $35.33 | $41.27 | 1,197,200 | — | — |
| 2022-03-03 | $36.51 | $42.65 | 897,900 | — | — |
| 2022-03-02 | $36.84 | $43.03 | 1,039,200 | — | — |
| 2022-03-01 | $35.66 | $41.65 | 1,596,900 | — | — |
| 2022-02-28 | $35.58 | $41.56 | 1,762,700 | — | — |
| 2022-02-25 | $36.63 | $42.79 | 2,969,400 | — | — |
| 2022-02-24 | $34.64 | $40.46 | 5,324,500 | — | — |
| 2022-02-23 | $40.49 | $47.30 | 946,600 | — | — |
| 2022-02-22 | $41.59 | $48.58 | 941,600 | — | — |
| 2022-02-18 | $43.26 | $50.53 | 467,300 | — | — |
| 2022-02-17 | $43.89 | $51.27 | 517,800 | — | — |
| 2022-02-16 | $43.96 | $51.35 | 850,000 | — | — |
| 2022-02-15 | $42.65 | $49.82 | 632,500 | — | — |
| 2022-02-14 | $41.87 | $48.91 | 1,819,200 | — | — |
| 2022-02-11 | $43.15 | $50.40 | 1,285,400 | — | — |
| 2022-02-10 | $41.94 | $48.99 | 1,409,800 | — | — |
| 2022-02-09 | $41.44 | $48.41 | 1,643,800 | — | — |
| 2022-02-08 | $42.21 | $49.31 | 964,400 | — | — |
| 2022-02-07 | $42.22 | $49.32 | 1,334,200 | — | — |
| 2022-02-04 | $39.89 | $46.60 | 2,237,800 | — | — |
| 2022-02-03 | $40.20 | $46.96 | 926,500 | — | — |
| 2022-02-02 | $41.58 | $48.57 | 906,200 | — | — |
| 2022-02-01 | $41.99 | $49.05 | 1,356,500 | — | — |
| 2022-01-31 | $42.51 | $49.66 | 2,553,000 | — | — |
| 2022-01-28 | $43.66 | $51.00 | 996,300 | — | — |
| 2022-01-27 | $43.62 | $50.95 | 1,423,400 | — | — |
| 2022-01-26 | $43.38 | $50.67 | 952,300 | — | — |
| 2022-01-25 | $43.64 | $50.98 | 977,900 | — | — |
| 2022-01-24 | $43.54 | $50.86 | 1,170,100 | — | — |
| 2022-01-21 | $44.36 | $51.82 | 2,098,600 | — | — |
| 2022-01-20 | $45.26 | $52.87 | 2,418,100 | — | — |
| 2022-01-19 | $45.38 | $53.01 | 1,433,000 | — | — |
| 2022-01-18 | $45.22 | $52.82 | 1,131,300 | — | — |
| 2022-01-14 | $45.14 | $52.73 | 1,027,300 | — | — |
| 2022-01-13 | $44.67 | $52.18 | 1,048,400 | — | — |
| 2022-01-12 | $44.11 | $51.52 | 909,700 | — | — |
| 2022-01-11 | $44.12 | $51.54 | 1,049,200 | — | — |
| 2022-01-10 | $43.34 | $50.63 | 1,183,600 | — | — |
| 2022-01-07 | $43.29 | $50.57 | 1,384,900 | — | — |
| 2022-01-06 | $43.64 | $50.98 | 1,227,900 | — | — |
| 2022-01-05 | $42.06 | $49.13 | 1,415,700 | — | — |
| 2022-01-04 | $41.85 | $48.88 | 836,600 | — | — |
| 2022-01-03 | $41.98 | $49.04 | 437,600 | — | — |