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
- 2007-05-04 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 | $18.09 | $23.23 | 2,079,600 | — | — |
| 2022-12-29 | $18.24 | $23.42 | 1,903,600 | — | — |
| 2022-12-28 | $18.18 | $23.34 | 2,648,000 | — | — |
| 2022-12-27 | $18.26 | $23.45 | 5,281,200 | — | — |
| 2022-12-23 | $18.43 | $23.67 | 3,161,600 | — | — |
| 2022-12-22 | $17.95 | $23.05 | 2,304,800 | — | — |
| 2022-12-21 | $18.03 | $23.16 | 2,190,000 | — | — |
| 2022-12-20 | $17.72 | $22.75 | 4,281,600 | — | — |
| 2022-12-19 | $17.33 | $22.26 | 2,631,600 | — | — |
| 2022-12-16 | $17.37 | $22.31 | 5,292,800 | — | — |
| 2022-12-15 | $17.45 | $22.40 | 3,787,200 | — | — |
| 2022-12-14 | $17.82 | $22.88 | 3,484,000 | — | — |
| 2022-12-13 | $18.00 | $23.12 | 7,900,400 | — | — |
| 2022-12-12 | $18.55 | $23.82 | 4,064,400 | — | — |
| 2022-12-09 | $18.87 | $24.22 | 2,419,600 | — | — |
| 2022-12-08 | $19.07 | $24.49 | 2,706,000 | — | — |
| 2022-12-07 | $19.03 | $24.43 | 2,917,200 | — | — |
| 2022-12-06 | $19.68 | $25.27 | 3,811,600 | — | — |
| 2022-12-05 | $19.42 | $24.93 | 2,633,200 | — | — |
| 2022-12-02 | $19.68 | $25.27 | 3,320,400 | — | — |
| 2022-12-01 | $19.66 | $25.25 | 4,836,400 | — | — |
| 2022-11-30 | $20.08 | $25.78 | 5,311,200 | — | — |
| 2022-11-29 | $19.95 | $25.59 | 4,147,200 | — | — |
| 2022-11-28 | $19.63 | $25.17 | 2,730,000 | — | — |
| 2022-11-25 | $19.42 | $24.91 | 1,372,800 | — | — |
| 2022-11-23 | $19.54 | $25.06 | 3,365,600 | — | — |
| 2022-11-22 | $19.44 | $24.93 | 3,269,600 | — | — |
| 2022-11-21 | $18.79 | $24.09 | 4,490,400 | — | — |
| 2022-11-18 | $18.76 | $24.07 | 3,194,800 | — | — |
| 2022-11-17 | $18.75 | $24.04 | 3,585,600 | — | — |
| 2022-11-16 | $18.63 | $23.89 | 3,498,000 | — | — |
| 2022-11-15 | $19.06 | $24.45 | 5,701,600 | — | — |
| 2022-11-14 | $18.43 | $23.63 | 6,129,600 | — | — |
| 2022-11-11 | $18.39 | $23.58 | 8,225,200 | — | — |
| 2022-11-10 | $19.64 | $25.18 | 7,764,400 | — | — |
| 2022-11-09 | $19.54 | $25.05 | 2,932,400 | — | — |
| 2022-11-08 | $20.03 | $25.68 | 2,444,000 | — | — |
| 2022-11-07 | $19.98 | $25.62 | 2,869,600 | — | — |
| 2022-11-04 | $19.90 | $25.52 | 4,809,200 | — | — |
| 2022-11-03 | $20.17 | $25.86 | 5,026,800 | — | — |
| 2022-11-02 | $20.06 | $25.72 | 4,277,600 | — | — |
| 2022-11-01 | $20.08 | $25.75 | 4,254,000 | — | — |
| 2022-10-31 | $20.04 | $25.70 | 5,253,600 | — | — |
| 2022-10-28 | $20.03 | $25.69 | 5,911,600 | — | — |
| 2022-10-27 | $20.04 | $25.70 | 5,026,400 | — | — |
| 2022-10-26 | $19.53 | $25.04 | 5,321,200 | — | — |
| 2022-10-25 | $19.69 | $25.25 | 4,243,600 | — | — |
| 2022-10-24 | $19.04 | $24.42 | 4,090,000 | — | — |
| 2022-10-21 | $19.17 | $24.58 | 5,761,200 | — | — |
| 2022-10-20 | $18.95 | $24.30 | 6,138,000 | — | — |
| 2022-10-19 | $19.02 | $24.40 | 7,824,400 | — | — |
| 2022-10-18 | $17.79 | $22.82 | 9,031,200 | — | — |
| 2022-10-17 | $17.18 | $22.03 | 4,868,400 | — | — |
| 2022-10-14 | $17.11 | $21.94 | 5,580,400 | — | — |
| 2022-10-13 | $17.66 | $22.65 | 4,235,600 | — | — |
| 2022-10-12 | $17.17 | $22.02 | 3,838,000 | — | — |
| 2022-10-11 | $17.01 | $21.81 | 5,152,800 | — | — |
| 2022-10-10 | $17.36 | $22.26 | 4,528,800 | — | — |
| 2022-10-07 | $17.42 | $22.34 | 6,831,200 | — | — |
| 2022-10-06 | $17.55 | $22.51 | 5,444,400 | — | — |
| 2022-10-05 | $17.04 | $21.85 | 3,428,400 | — | — |
| 2022-10-04 | $16.86 | $21.62 | 5,294,800 | — | — |
| 2022-10-03 | $15.93 | $20.42 | 5,742,400 | — | — |
| 2022-09-30 | $15.98 | $20.49 | 4,418,800 | — | — |
| 2022-09-29 | $16.09 | $20.64 | 2,957,600 | — | — |
| 2022-09-28 | $16.32 | $20.92 | 2,959,600 | — | — |
| 2022-09-27 | $15.94 | $20.44 | 3,382,800 | — | — |
| 2022-09-26 | $15.96 | $20.46 | 3,185,200 | — | — |
| 2022-09-23 | $16.16 | $20.73 | 4,424,400 | — | — |
| 2022-09-22 | $16.50 | $21.15 | 4,344,000 | — | — |
| 2022-09-21 | $16.74 | $21.46 | 2,382,400 | — | — |
| 2022-09-20 | $16.85 | $21.61 | 3,520,000 | — | — |
| 2022-09-19 | $17.21 | $22.07 | 4,073,200 | — | — |
| 2022-09-16 | $16.93 | $21.71 | 19,581,600 | — | — |
| 2022-09-15 | $17.43 | $22.36 | 4,556,000 | — | — |
| 2022-09-14 | $17.56 | $22.52 | 5,963,200 | — | — |
| 2022-09-13 | $17.17 | $22.02 | 4,998,800 | — | — |
| 2022-09-12 | $17.45 | $22.38 | 6,369,600 | — | — |
| 2022-09-09 | $17.27 | $22.15 | 5,164,000 | — | — |
| 2022-09-08 | $16.80 | $21.54 | 4,373,600 | — | — |
| 2022-09-07 | $16.61 | $21.30 | 8,708,800 | — | — |
| 2022-09-06 | $16.22 | $20.80 | 7,543,600 | — | — |
| 2022-09-02 | $15.46 | $19.82 | 2,507,600 | — | — |
| 2022-09-01 | $15.72 | $20.16 | 4,238,800 | — | — |
| 2022-08-31 | $15.40 | $19.75 | 3,063,200 | — | — |
| 2022-08-30 | $15.19 | $19.44 | 2,089,200 | — | — |
| 2022-08-29 | $15.28 | $19.56 | 2,041,600 | — | — |
| 2022-08-26 | $15.40 | $19.72 | 1,656,400 | — | — |
| 2022-08-25 | $15.90 | $20.36 | 1,420,400 | — | — |
| 2022-08-24 | $15.65 | $20.03 | 1,621,600 | — | — |
| 2022-08-23 | $15.50 | $19.84 | 1,992,000 | — | — |
| 2022-08-22 | $15.62 | $19.99 | 9,938,000 | — | — |
| 2022-08-19 | $15.67 | $20.07 | 1,797,600 | — | — |
| 2022-08-18 | $15.99 | $20.47 | 3,365,200 | — | — |
| 2022-08-17 | $16.30 | $20.86 | 1,494,400 | — | — |
| 2022-08-16 | $16.45 | $21.07 | 2,000,400 | — | — |
| 2022-08-15 | $16.38 | $20.98 | 2,590,000 | — | — |
| 2022-08-12 | $16.30 | $20.87 | 2,661,200 | — | — |
| 2022-08-11 | $15.89 | $20.34 | 3,332,000 | — | — |
| 2022-08-10 | $15.54 | $19.89 | 2,159,200 | — | — |
| 2022-08-09 | $15.24 | $19.51 | 11,794,400 | — | — |
| 2022-08-08 | $15.31 | $19.60 | 4,182,800 | — | — |
| 2022-08-05 | $15.36 | $19.66 | 4,466,000 | — | — |
| 2022-08-04 | $15.24 | $19.51 | 9,032,800 | — | — |
| 2022-08-03 | $14.80 | $18.95 | 3,573,200 | — | — |
| 2022-08-02 | $14.43 | $18.48 | 12,610,400 | — | — |
| 2022-08-01 | $14.08 | $18.03 | 3,964,000 | — | — |
| 2022-07-29 | $14.67 | $18.79 | 3,649,200 | — | — |
| 2022-07-28 | $14.56 | $18.64 | 2,676,000 | — | — |
| 2022-07-27 | $14.37 | $18.40 | 2,201,200 | — | — |
| 2022-07-26 | $14.05 | $17.99 | 1,789,600 | — | — |
| 2022-07-25 | $14.27 | $18.27 | 2,633,200 | — | — |
| 2022-07-22 | $14.11 | $18.07 | 2,675,600 | — | — |
| 2022-07-21 | $14.21 | $18.19 | 4,303,600 | — | — |
| 2022-07-20 | $14.16 | $18.13 | 6,024,400 | — | — |
| 2022-07-19 | $14.32 | $18.33 | 4,248,000 | — | — |
| 2022-07-18 | $13.79 | $17.66 | 4,874,800 | — | — |
| 2022-07-15 | $13.70 | $17.54 | 3,152,800 | — | — |
| 2022-07-14 | $13.35 | $17.09 | 4,311,600 | — | — |
| 2022-07-13 | $13.58 | $17.39 | 7,464,800 | — | — |
| 2022-07-12 | $13.54 | $17.33 | 2,420,000 | — | — |
| 2022-07-11 | $13.52 | $17.31 | 3,529,600 | — | — |
| 2022-07-08 | $14.07 | $18.01 | 1,636,800 | — | — |
| 2022-07-07 | $14.22 | $18.21 | 2,301,200 | — | — |
| 2022-07-06 | $13.93 | $17.83 | 3,291,200 | — | — |
| 2022-07-05 | $14.19 | $18.16 | 2,790,000 | — | — |
| 2022-07-01 | $13.95 | $17.86 | 3,178,000 | — | — |
| 2022-06-30 | $13.75 | $17.61 | 3,262,000 | — | — |
| 2022-06-29 | $14.25 | $18.25 | 3,411,600 | — | — |
| 2022-06-28 | $14.38 | $18.41 | 3,020,800 | — | — |
| 2022-06-27 | $14.53 | $18.61 | 1,864,800 | — | — |
| 2022-06-24 | $14.58 | $18.66 | 5,087,600 | — | — |
| 2022-06-23 | $14.16 | $18.13 | 2,131,200 | — | — |
| 2022-06-22 | $14.24 | $18.24 | 2,267,200 | — | — |
| 2022-06-21 | $14.44 | $18.48 | 3,366,400 | — | — |
| 2022-06-17 | $13.97 | $17.89 | 4,442,800 | — | — |
| 2022-06-16 | $13.77 | $17.63 | 3,712,800 | — | — |
| 2022-06-15 | $14.14 | $18.10 | 2,226,800 | — | — |
| 2022-06-14 | $13.90 | $17.79 | 2,427,200 | — | — |
| 2022-06-13 | $13.61 | $17.42 | 4,178,800 | — | — |
| 2022-06-10 | $14.12 | $18.07 | 3,180,800 | — | — |
| 2022-06-09 | $14.46 | $18.52 | 2,891,200 | — | — |
| 2022-06-08 | $14.72 | $18.85 | 3,759,200 | — | — |
| 2022-06-07 | $15.15 | $19.39 | 2,617,600 | — | — |
| 2022-06-06 | $15.16 | $19.41 | 3,552,000 | — | — |
| 2022-06-03 | $15.03 | $19.24 | 3,281,200 | — | — |
| 2022-06-02 | $15.29 | $19.58 | 2,866,000 | — | — |
| 2022-06-01 | $15.01 | $19.22 | 3,800,800 | — | — |
| 2022-05-31 | $15.39 | $19.70 | 3,590,400 | — | — |
| 2022-05-27 | $15.30 | $19.55 | 2,756,000 | — | — |
| 2022-05-26 | $14.87 | $19.01 | 2,178,800 | — | — |
| 2022-05-25 | $14.35 | $18.34 | 3,021,200 | — | — |
| 2022-05-24 | $14.13 | $18.06 | 3,346,400 | — | — |
| 2022-05-23 | $14.39 | $18.39 | 4,325,600 | — | — |
| 2022-05-20 | $14.15 | $18.08 | 4,370,000 | — | — |
| 2022-05-19 | $13.74 | $17.57 | 3,120,800 | — | — |
| 2022-05-18 | $13.51 | $17.27 | 6,099,200 | — | — |
| 2022-05-17 | $14.00 | $17.89 | 3,996,800 | — | — |
| 2022-05-16 | $13.62 | $17.41 | 2,352,000 | — | — |
| 2022-05-13 | $13.78 | $17.61 | 3,720,800 | — | — |
| 2022-05-12 | $13.36 | $17.08 | 3,778,400 | — | — |
| 2022-05-11 | $13.49 | $17.24 | 3,882,000 | — | — |
| 2022-05-10 | $13.57 | $17.35 | 4,434,800 | — | — |
| 2022-05-09 | $13.16 | $16.82 | 4,568,000 | — | — |
| 2022-05-06 | $13.74 | $17.56 | 4,967,600 | — | — |
| 2022-05-05 | $14.36 | $18.35 | 7,172,400 | — | — |
| 2022-05-04 | $14.96 | $19.13 | 4,178,800 | — | — |
| 2022-05-03 | $14.68 | $18.77 | 3,680,800 | — | — |
| 2022-05-02 | $14.98 | $19.14 | 5,178,000 | — | — |
| 2022-04-29 | $14.89 | $19.03 | 2,596,400 | — | — |
| 2022-04-28 | $15.46 | $19.76 | 2,477,200 | — | — |
| 2022-04-27 | $15.29 | $19.54 | 2,486,000 | — | — |
| 2022-04-26 | $15.34 | $19.61 | 4,558,000 | — | — |
| 2022-04-25 | $15.65 | $20.00 | 2,658,800 | — | — |
| 2022-04-22 | $15.25 | $19.49 | 3,752,400 | — | — |
| 2022-04-21 | $15.95 | $20.39 | 5,013,200 | — | — |
| 2022-04-20 | $16.61 | $21.23 | 5,380,800 | — | — |
| 2022-04-19 | $16.37 | $20.92 | 5,318,000 | — | — |
| 2022-04-18 | $15.99 | $20.43 | 3,672,800 | — | — |
| 2022-04-14 | $16.32 | $20.86 | 1,752,000 | — | — |
| 2022-04-13 | $16.42 | $20.99 | 2,007,200 | — | — |
| 2022-04-12 | $16.26 | $20.78 | 2,358,000 | — | — |
| 2022-04-11 | $16.22 | $20.74 | 1,542,000 | — | — |
| 2022-04-08 | $16.22 | $20.73 | 2,137,200 | — | — |
| 2022-04-07 | $15.98 | $20.43 | 2,146,400 | — | — |
| 2022-04-06 | $16.10 | $20.58 | 2,872,800 | — | — |
| 2022-04-05 | $16.53 | $21.13 | 3,165,600 | — | — |
| 2022-04-04 | $16.81 | $21.48 | 2,162,800 | — | — |
| 2022-04-01 | $16.69 | $21.34 | 3,019,200 | — | — |
| 2022-03-31 | $16.48 | $21.06 | 3,520,000 | — | — |
| 2022-03-30 | $16.83 | $21.51 | 2,784,800 | — | — |
| 2022-03-29 | $16.99 | $21.72 | 2,981,200 | — | — |
| 2022-03-28 | $16.67 | $21.31 | 3,486,400 | — | — |
| 2022-03-25 | $16.50 | $21.09 | 6,105,200 | — | — |
| 2022-03-24 | $16.59 | $21.21 | 4,196,800 | — | — |
| 2022-03-23 | $16.47 | $21.06 | 2,669,200 | — | — |
| 2022-03-22 | $16.99 | $21.71 | 3,012,800 | — | — |
| 2022-03-21 | $16.36 | $20.91 | 3,864,800 | — | — |
| 2022-03-18 | $16.68 | $21.32 | 3,769,200 | — | — |
| 2022-03-17 | $16.18 | $20.68 | 5,366,000 | — | — |
| 2022-03-16 | $16.45 | $21.02 | 5,770,000 | — | — |
| 2022-03-15 | $15.43 | $19.72 | 5,024,000 | — | — |
| 2022-03-14 | $15.45 | $19.75 | 3,695,600 | — | — |
| 2022-03-11 | $15.23 | $19.47 | 2,480,000 | — | — |
| 2022-03-10 | $15.36 | $19.63 | 2,521,200 | — | — |
| 2022-03-09 | $15.39 | $19.67 | 3,229,200 | — | — |
| 2022-03-08 | $14.72 | $18.82 | 3,767,200 | — | — |
| 2022-03-07 | $14.28 | $18.26 | 5,322,400 | — | — |
| 2022-03-04 | $14.67 | $18.75 | 6,228,000 | — | — |
| 2022-03-03 | $15.31 | $19.57 | 3,837,200 | — | — |
| 2022-03-02 | $15.94 | $20.38 | 3,041,200 | — | — |
| 2022-03-01 | $15.57 | $19.90 | 5,272,800 | — | — |
| 2022-02-28 | $16.55 | $21.15 | 3,280,800 | — | — |
| 2022-02-25 | $17.14 | $21.87 | 3,417,200 | — | — |
| 2022-02-24 | $16.70 | $21.31 | 4,972,800 | — | — |
| 2022-02-23 | $16.45 | $21.00 | 3,331,600 | — | — |
| 2022-02-22 | $17.07 | $21.79 | 3,399,600 | — | — |
| 2022-02-18 | $17.54 | $22.39 | 2,291,600 | — | — |
| 2022-02-17 | $17.79 | $22.71 | 2,898,400 | — | — |
| 2022-02-16 | $18.70 | $23.86 | 2,013,200 | — | — |
| 2022-02-15 | $18.48 | $23.58 | 2,473,600 | — | — |
| 2022-02-14 | $18.05 | $23.04 | 2,077,200 | — | — |
| 2022-02-11 | $18.28 | $23.33 | 3,032,800 | — | — |
| 2022-02-10 | $18.59 | $23.73 | 3,513,600 | — | — |
| 2022-02-09 | $18.59 | $23.73 | 1,733,200 | — | — |
| 2022-02-08 | $18.41 | $23.50 | 2,456,400 | — | — |
| 2022-02-07 | $18.21 | $23.24 | 2,689,600 | — | — |
| 2022-02-04 | $18.24 | $23.28 | 2,972,800 | — | — |
| 2022-02-03 | $17.55 | $22.40 | 3,407,200 | — | — |
| 2022-02-02 | $17.76 | $22.67 | 3,698,000 | — | — |
| 2022-02-01 | $17.56 | $22.41 | 4,023,600 | — | — |
| 2022-01-31 | $17.05 | $21.76 | 5,084,000 | — | — |
| 2022-01-28 | $16.47 | $21.02 | 2,724,400 | — | — |
| 2022-01-27 | $16.21 | $20.69 | 5,158,800 | — | — |
| 2022-01-26 | $16.50 | $21.06 | 5,436,000 | — | — |
| 2022-01-25 | $16.43 | $20.97 | 5,163,600 | — | — |
| 2022-01-24 | $17.00 | $21.70 | 5,710,000 | — | — |
| 2022-01-21 | $17.33 | $22.12 | 4,828,400 | — | — |
| 2022-01-20 | $18.06 | $23.05 | 4,921,200 | — | — |
| 2022-01-19 | $18.04 | $23.02 | 6,250,800 | — | — |
| 2022-01-18 | $17.98 | $22.95 | 5,366,400 | — | — |
| 2022-01-14 | $18.69 | $23.85 | 2,884,800 | — | — |
| 2022-01-13 | $18.92 | $24.15 | 2,834,800 | — | — |
| 2022-01-12 | $19.34 | $24.68 | 2,412,400 | — | — |
| 2022-01-11 | $19.35 | $24.70 | 2,639,600 | — | — |
| 2022-01-10 | $18.99 | $24.24 | 3,701,200 | — | — |
| 2022-01-07 | $19.31 | $24.64 | 2,376,000 | — | — |
| 2022-01-06 | $19.33 | $24.67 | 3,650,000 | — | — |
| 2022-01-05 | $19.11 | $24.39 | 3,515,200 | — | — |
| 2022-01-04 | $19.76 | $25.23 | 4,455,600 | — | — |
| 2022-01-03 | $19.57 | $24.98 | 5,826,000 | — | — |