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
- 1999-03-11 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 | $18.01 | $26.55 | 4,468,300 | — | — |
| 2022-12-29 | $18.24 | $26.89 | 4,971,600 | — | — |
| 2022-12-28 | $17.96 | $26.48 | 5,872,100 | — | — |
| 2022-12-27 | $18.03 | $26.58 | 4,943,200 | — | — |
| 2022-12-23 | $17.92 | $26.42 | 3,685,100 | — | — |
| 2022-12-22 | $17.93 | $26.44 | 7,911,000 | — | — |
| 2022-12-21 | $18.22 | $26.86 | 4,228,200 | — | — |
| 2022-12-20 | $18.06 | $26.63 | 6,483,900 | — | — |
| 2022-12-19 | $17.88 | $26.36 | 10,765,900 | — | — |
| 2022-12-16 | $17.73 | $26.14 | 15,368,300 | — | — |
| 2022-12-15 | $18.17 | $26.79 | 6,568,600 | — | — |
| 2022-12-14 | $18.72 | $27.60 | 7,721,700 | — | — |
| 2022-12-13 | $18.73 | $27.61 | 13,184,600 | — | — |
| 2022-12-12 | $18.41 | $27.14 | 6,741,000 | — | — |
| 2022-12-09 | $18.49 | $27.26 | 12,510,700 | — | — |
| 2022-12-08 | $19.58 | $28.87 | 6,872,000 | — | — |
| 2022-12-07 | $19.39 | $28.59 | 8,087,400 | — | — |
| 2022-12-06 | $19.41 | $28.62 | 11,673,400 | — | — |
| 2022-12-05 | $19.75 | $29.12 | 7,650,000 | — | — |
| 2022-12-02 | $20.19 | $29.77 | 5,674,600 | — | — |
| 2022-12-01 | $20.51 | $30.24 | 5,586,800 | — | — |
| 2022-11-30 | $20.35 | $30.00 | 6,994,600 | — | — |
| 2022-11-29 | $19.71 | $29.06 | 5,516,500 | — | — |
| 2022-11-28 | $19.63 | $28.94 | 4,043,200 | — | — |
| 2022-11-25 | $19.92 | $29.37 | 3,161,100 | — | — |
| 2022-11-23 | $19.53 | $28.79 | 3,328,100 | — | — |
| 2022-11-22 | $19.37 | $28.56 | 4,605,400 | — | — |
| 2022-11-21 | $19.30 | $28.46 | 7,430,300 | — | — |
| 2022-11-18 | $19.47 | $28.71 | 2,744,300 | — | — |
| 2022-11-17 | $19.48 | $28.72 | 4,115,500 | — | — |
| 2022-11-16 | $19.69 | $29.03 | 4,740,800 | — | — |
| 2022-11-15 | $19.76 | $29.13 | 5,136,400 | — | — |
| 2022-11-14 | $19.55 | $28.82 | 5,670,300 | — | — |
| 2022-11-11 | $19.75 | $29.12 | 6,249,900 | — | — |
| 2022-11-10 | $19.20 | $28.31 | 9,282,800 | — | — |
| 2022-11-09 | $18.48 | $27.25 | 10,196,200 | — | — |
| 2022-11-08 | $18.74 | $27.63 | 6,187,600 | — | — |
| 2022-11-07 | $18.58 | $27.39 | 6,280,400 | — | — |
| 2022-11-04 | $18.33 | $27.02 | 10,899,800 | — | — |
| 2022-11-03 | $18.19 | $26.82 | 11,328,700 | — | — |
| 2022-11-02 | $18.41 | $27.14 | 6,370,600 | — | — |
| 2022-11-01 | $18.91 | $27.88 | 5,474,700 | — | — |
| 2022-10-31 | $18.73 | $27.61 | 8,585,500 | — | — |
| 2022-10-28 | $18.79 | $27.70 | 8,698,000 | — | — |
| 2022-10-27 | $18.51 | $27.29 | 7,597,000 | — | — |
| 2022-10-26 | $18.68 | $27.24 | 7,555,000 | — | — |
| 2022-10-25 | $18.62 | $27.16 | 5,701,200 | — | — |
| 2022-10-24 | $18.44 | $26.89 | 9,595,200 | — | — |
| 2022-10-21 | $18.30 | $26.69 | 7,393,300 | — | — |
| 2022-10-20 | $17.89 | $26.09 | 8,674,600 | — | — |
| 2022-10-19 | $17.83 | $26.00 | 6,284,000 | — | — |
| 2022-10-18 | $18.07 | $26.35 | 7,630,100 | — | — |
| 2022-10-17 | $18.16 | $26.49 | 9,800,800 | — | — |
| 2022-10-14 | $17.81 | $25.98 | 13,607,400 | — | — |
| 2022-10-13 | $18.05 | $26.33 | 16,478,500 | — | — |
| 2022-10-12 | $17.10 | $24.94 | 11,642,700 | — | — |
| 2022-10-11 | $17.13 | $24.98 | 12,839,500 | — | — |
| 2022-10-10 | $17.56 | $25.61 | 23,349,600 | — | — |
| 2022-10-07 | $17.06 | $24.88 | 14,041,700 | — | — |
| 2022-10-06 | $17.48 | $25.49 | 10,827,300 | — | — |
| 2022-10-05 | $17.64 | $25.73 | 6,090,900 | — | — |
| 2022-10-04 | $17.70 | $25.82 | 8,648,900 | — | — |
| 2022-10-03 | $17.05 | $24.87 | 9,703,100 | — | — |
| 2022-09-30 | $16.97 | $24.75 | 6,245,800 | — | — |
| 2022-09-29 | $16.90 | $24.65 | 6,037,800 | — | — |
| 2022-09-28 | $17.11 | $24.95 | 8,791,800 | — | — |
| 2022-09-27 | $16.79 | $24.49 | 12,443,100 | — | — |
| 2022-09-26 | $16.69 | $24.34 | 10,331,500 | — | — |
| 2022-09-23 | $16.61 | $24.23 | 18,057,100 | — | — |
| 2022-09-22 | $16.68 | $24.33 | 17,899,000 | — | — |
| 2022-09-21 | $17.02 | $24.82 | 10,736,000 | — | — |
| 2022-09-20 | $17.02 | $24.82 | 18,634,300 | — | — |
| 2022-09-19 | $17.41 | $25.39 | 15,219,300 | — | — |
| 2022-09-16 | $17.38 | $25.35 | 42,686,600 | — | — |
| 2022-09-15 | $17.79 | $25.95 | 21,950,100 | — | — |
| 2022-09-14 | $18.08 | $26.37 | 16,757,300 | — | — |
| 2022-09-13 | $18.56 | $27.07 | 15,227,800 | — | — |
| 2022-09-12 | $19.24 | $28.06 | 3,607,400 | — | — |
| 2022-09-09 | $19.06 | $27.80 | 5,513,600 | — | — |
| 2022-09-08 | $18.53 | $27.03 | 3,936,900 | — | — |
| 2022-09-07 | $18.43 | $26.88 | 4,769,300 | — | — |
| 2022-09-06 | $17.98 | $26.22 | 7,158,700 | — | — |
| 2022-09-02 | $18.09 | $26.38 | 5,248,800 | — | — |
| 2022-09-01 | $18.42 | $26.87 | 4,480,300 | — | — |
| 2022-08-31 | $18.30 | $26.69 | 7,419,500 | — | — |
| 2022-08-30 | $18.43 | $26.88 | 6,267,500 | — | — |
| 2022-08-29 | $18.39 | $26.82 | 5,544,000 | — | — |
| 2022-08-26 | $18.64 | $27.19 | 5,710,800 | — | — |
| 2022-08-25 | $19.18 | $27.97 | 3,818,500 | — | — |
| 2022-08-24 | $19.25 | $28.08 | 5,528,700 | — | — |
| 2022-08-23 | $19.25 | $28.08 | 6,669,000 | — | — |
| 2022-08-22 | $19.52 | $28.47 | 9,260,400 | — | — |
| 2022-08-19 | $19.78 | $28.85 | 2,868,500 | — | — |
| 2022-08-18 | $19.97 | $29.13 | 5,370,900 | — | — |
| 2022-08-17 | $20.09 | $29.30 | 10,568,900 | — | — |
| 2022-08-16 | $20.15 | $29.39 | 7,513,200 | — | — |
| 2022-08-15 | $20.11 | $29.33 | 2,987,500 | — | — |
| 2022-08-12 | $20.11 | $29.33 | 4,842,800 | — | — |
| 2022-08-11 | $20.15 | $29.39 | 7,446,900 | — | — |
| 2022-08-10 | $20.38 | $29.72 | 5,828,100 | — | — |
| 2022-08-09 | $20.18 | $29.43 | 5,140,100 | — | — |
| 2022-08-08 | $20.27 | $29.56 | 9,722,500 | — | — |
| 2022-08-05 | $20.31 | $29.62 | 5,790,000 | — | — |
| 2022-08-04 | $20.15 | $29.39 | 8,486,500 | — | — |
| 2022-08-03 | $20.10 | $29.32 | 7,339,100 | — | — |
| 2022-08-02 | $19.49 | $28.43 | 6,613,000 | — | — |
| 2022-08-01 | $19.62 | $28.62 | 8,471,600 | — | — |
| 2022-07-29 | $19.49 | $28.43 | 7,222,000 | — | — |
| 2022-07-28 | $19.15 | $27.93 | 9,660,300 | — | — |
| 2022-07-27 | $18.71 | $27.29 | 9,772,700 | — | — |
| 2022-07-26 | $17.91 | $26.12 | 13,040,200 | — | — |
| 2022-07-25 | $18.56 | $27.07 | 15,146,700 | — | — |
| 2022-07-22 | $18.88 | $27.54 | 9,935,200 | — | — |
| 2022-07-21 | $19.21 | $28.02 | 15,563,600 | — | — |
| 2022-07-20 | $18.72 | $27.30 | 13,431,500 | — | — |
| 2022-07-19 | $18.71 | $27.29 | 5,046,400 | — | — |
| 2022-07-18 | $18.44 | $26.89 | 7,496,500 | — | — |
| 2022-07-15 | $18.17 | $26.50 | 4,846,900 | — | — |
| 2022-07-14 | $17.90 | $26.11 | 6,778,800 | — | — |
| 2022-07-13 | $18.11 | $26.41 | 8,601,800 | — | — |
| 2022-07-12 | $18.21 | $26.56 | 12,463,200 | — | — |
| 2022-07-11 | $18.46 | $26.92 | 7,908,800 | — | — |
| 2022-07-08 | $19.06 | $27.80 | 15,835,100 | — | — |
| 2022-07-07 | $19.16 | $27.94 | 9,675,500 | — | — |
| 2022-07-06 | $18.93 | $27.61 | 8,860,200 | — | — |
| 2022-07-05 | $18.67 | $27.23 | 10,265,200 | — | — |
| 2022-07-01 | $18.85 | $27.49 | 9,066,900 | — | — |
| 2022-06-30 | $18.51 | $27.00 | 10,376,700 | — | — |
| 2022-06-29 | $18.61 | $27.14 | 5,126,600 | — | — |
| 2022-06-28 | $18.46 | $26.92 | 5,168,800 | — | — |
| 2022-06-27 | $18.76 | $27.36 | 8,163,800 | — | — |
| 2022-06-24 | $18.67 | $27.23 | 6,561,500 | — | — |
| 2022-06-23 | $18.44 | $26.89 | 12,097,800 | — | — |
| 2022-06-22 | $18.32 | $26.72 | 12,715,900 | — | — |
| 2022-06-21 | $18.77 | $27.38 | 14,786,000 | — | — |
| 2022-06-17 | $17.76 | $25.90 | 13,242,000 | — | — |
| 2022-06-16 | $17.67 | $25.77 | 5,810,400 | — | — |
| 2022-06-15 | $18.29 | $26.68 | 16,537,200 | — | — |
| 2022-06-14 | $18.24 | $26.60 | 11,567,800 | — | — |
| 2022-06-13 | $17.85 | $26.03 | 9,535,700 | — | — |
| 2022-06-10 | $18.33 | $26.73 | 8,787,000 | — | — |
| 2022-06-09 | $18.88 | $27.54 | 5,958,200 | — | — |
| 2022-06-08 | $19.16 | $27.94 | 3,191,500 | — | — |
| 2022-06-07 | $19.38 | $28.27 | 11,026,400 | — | — |
| 2022-06-06 | $19.43 | $28.34 | 3,917,300 | — | — |
| 2022-06-03 | $19.38 | $28.27 | 9,036,000 | — | — |
| 2022-06-02 | $19.51 | $28.46 | 9,397,700 | — | — |
| 2022-06-01 | $19.03 | $27.76 | 11,631,300 | — | — |
| 2022-05-31 | $18.86 | $27.51 | 14,970,000 | — | — |
| 2022-05-27 | $19.00 | $27.41 | 14,402,900 | — | — |
| 2022-05-26 | $18.45 | $26.61 | 9,116,900 | — | — |
| 2022-05-25 | $18.14 | $26.16 | 19,046,500 | — | — |
| 2022-05-24 | $18.40 | $26.54 | 9,904,800 | — | — |
| 2022-05-23 | $18.89 | $27.25 | 7,451,600 | — | — |
| 2022-05-20 | $18.70 | $26.97 | 6,019,100 | — | — |
| 2022-05-19 | $18.63 | $26.87 | 9,392,800 | — | — |
| 2022-05-18 | $18.78 | $27.09 | 10,672,000 | — | — |
| 2022-05-17 | $19.61 | $28.28 | 7,184,600 | — | — |
| 2022-05-16 | $18.94 | $27.32 | 11,057,600 | — | — |
| 2022-05-13 | $19.45 | $28.05 | 14,033,500 | — | — |
| 2022-05-12 | $19.53 | $28.17 | 13,434,100 | — | — |
| 2022-05-11 | $19.41 | $28.00 | 8,503,200 | — | — |
| 2022-05-10 | $19.76 | $28.50 | 18,342,600 | — | — |
| 2022-05-09 | $19.82 | $28.59 | 14,538,200 | — | — |
| 2022-05-06 | $19.85 | $28.63 | 6,615,300 | — | — |
| 2022-05-05 | $20.31 | $29.29 | 9,577,100 | — | — |
| 2022-05-04 | $20.61 | $29.73 | 7,519,400 | — | — |
| 2022-05-03 | $20.22 | $29.16 | 7,716,800 | — | — |
| 2022-05-02 | $20.15 | $29.06 | 15,073,900 | — | — |
| 2022-04-29 | $19.87 | $28.66 | 12,325,100 | — | — |
| 2022-04-28 | $20.50 | $29.57 | 24,229,100 | — | — |
| 2022-04-27 | $20.12 | $29.02 | 9,754,100 | — | — |
| 2022-04-26 | $20.12 | $29.02 | 13,027,100 | — | — |
| 2022-04-25 | $20.41 | $29.44 | 8,778,400 | — | — |
| 2022-04-22 | $20.26 | $29.22 | 11,983,400 | — | — |
| 2022-04-21 | $20.68 | $29.83 | 21,840,600 | — | — |
| 2022-04-20 | $20.57 | $29.67 | 10,019,600 | — | — |
| 2022-04-19 | $20.42 | $29.45 | 16,645,300 | — | — |
| 2022-04-18 | $20.56 | $29.66 | 11,998,300 | — | — |
| 2022-04-14 | $20.46 | $29.51 | 17,199,800 | — | — |
| 2022-04-13 | $21.19 | $30.56 | 20,145,500 | — | — |
| 2022-04-12 | $22.57 | $32.55 | 11,642,600 | — | — |
| 2022-04-11 | $23.05 | $33.25 | 6,641,500 | — | — |
| 2022-04-08 | $23.70 | $34.18 | 5,583,400 | — | — |
| 2022-04-07 | $23.82 | $34.36 | 8,337,400 | — | — |
| 2022-04-06 | $23.97 | $34.57 | 12,373,700 | — | — |
| 2022-04-05 | $24.38 | $35.16 | 6,293,000 | — | — |
| 2022-04-04 | $24.74 | $35.68 | 12,357,900 | — | — |
| 2022-04-01 | $24.61 | $35.50 | 14,712,000 | — | — |
| 2022-03-31 | $24.89 | $35.90 | 7,849,500 | — | — |
| 2022-03-30 | $24.97 | $36.02 | 6,945,500 | — | — |
| 2022-03-29 | $25.11 | $36.22 | 3,817,200 | — | — |
| 2022-03-28 | $24.72 | $35.66 | 2,834,400 | — | — |
| 2022-03-25 | $24.73 | $35.67 | 3,365,400 | — | — |
| 2022-03-24 | $24.67 | $35.58 | 3,594,400 | — | — |
| 2022-03-23 | $24.31 | $35.06 | 9,022,300 | — | — |
| 2022-03-22 | $24.79 | $35.76 | 5,367,300 | — | — |
| 2022-03-21 | $24.21 | $34.92 | 8,200,800 | — | — |
| 2022-03-18 | $25.04 | $36.12 | 29,035,600 | — | — |
| 2022-03-17 | $24.49 | $35.32 | 14,814,900 | — | — |
| 2022-03-16 | $25.11 | $36.22 | 12,327,300 | — | — |
| 2022-03-15 | $24.19 | $34.89 | 9,186,200 | — | — |
| 2022-03-14 | $24.69 | $35.61 | 13,945,300 | — | — |
| 2022-03-11 | $24.01 | $34.63 | 7,892,800 | — | — |
| 2022-03-10 | $23.84 | $34.39 | 7,789,000 | — | — |
| 2022-03-09 | $23.90 | $34.47 | 10,599,200 | — | — |
| 2022-03-08 | $23.33 | $33.65 | 20,426,800 | — | — |
| 2022-03-07 | $22.58 | $32.57 | 14,195,100 | — | — |
| 2022-03-04 | $22.46 | $32.40 | 13,424,500 | — | — |
| 2022-03-03 | $22.52 | $32.48 | 7,023,600 | — | — |
| 2022-03-02 | $22.59 | $32.58 | 8,749,500 | — | — |
| 2022-03-01 | $22.16 | $31.96 | 6,930,300 | — | — |
| 2022-02-28 | $22.46 | $32.40 | 6,965,700 | — | — |
| 2022-02-25 | $22.84 | $32.94 | 8,269,300 | — | — |
| 2022-02-24 | $22.24 | $32.08 | 21,155,100 | — | — |
| 2022-02-23 | $22.72 | $32.77 | 8,420,000 | — | — |
| 2022-02-22 | $23.05 | $33.25 | 17,268,300 | — | — |
| 2022-02-18 | $22.51 | $32.47 | 8,932,700 | — | — |
| 2022-02-17 | $22.43 | $32.35 | 8,470,200 | — | — |
| 2022-02-16 | $22.84 | $32.94 | 6,605,000 | — | — |
| 2022-02-15 | $22.89 | $33.02 | 9,976,200 | — | — |
| 2022-02-14 | $22.19 | $32.01 | 6,502,900 | — | — |
| 2022-02-11 | $22.27 | $32.12 | 7,761,500 | — | — |
| 2022-02-10 | $22.94 | $33.09 | 10,600,800 | — | — |
| 2022-02-09 | $23.41 | $33.77 | 7,472,800 | — | — |
| 2022-02-08 | $22.89 | $33.02 | 21,190,900 | — | — |
| 2022-02-07 | $22.47 | $32.41 | 15,889,900 | — | — |
| 2022-02-04 | $22.89 | $33.02 | 18,253,100 | — | — |
| 2022-02-03 | $22.76 | $32.83 | 12,135,000 | — | — |
| 2022-02-02 | $23.77 | $34.29 | 9,033,400 | — | — |
| 2022-02-01 | $23.52 | $33.92 | 10,309,700 | — | — |
| 2022-01-31 | $23.57 | $34.00 | 5,686,800 | — | — |
| 2022-01-28 | $22.66 | $32.68 | 15,420,200 | — | — |
| 2022-01-27 | $21.81 | $31.46 | 17,086,900 | — | — |
| 2022-01-26 | $22.39 | $32.29 | 11,662,800 | — | — |
| 2022-01-25 | $22.48 | $32.42 | 9,588,100 | — | — |
| 2022-01-24 | $22.94 | $33.09 | 18,128,000 | — | — |
| 2022-01-21 | $23.41 | $33.77 | 13,813,600 | — | — |
| 2022-01-20 | $23.68 | $34.16 | 19,417,500 | — | — |
| 2022-01-19 | $24.47 | $35.29 | 13,756,100 | — | — |
| 2022-01-18 | $25.51 | $36.79 | 6,915,000 | — | — |
| 2022-01-14 | $26.20 | $37.79 | 11,294,700 | — | — |
| 2022-01-13 | $25.60 | $36.92 | 20,147,500 | — | — |
| 2022-01-12 | $25.75 | $37.14 | 15,578,800 | — | — |
| 2022-01-11 | $25.02 | $36.09 | 9,883,900 | — | — |
| 2022-01-10 | $24.77 | $35.73 | 10,032,000 | — | — |
| 2022-01-07 | $24.20 | $34.91 | 6,596,500 | — | — |
| 2022-01-06 | $24.11 | $34.78 | 11,523,300 | — | — |
| 2022-01-05 | $24.30 | $35.05 | 8,881,400 | — | — |
| 2022-01-04 | $25.11 | $36.22 | 8,180,900 | — | — |
| 2022-01-03 | $25.26 | $36.43 | 4,526,700 | — | — |