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
- 1995-08-25 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 | $17.99 | $37.76 | 3,544,800 | — | — |
| 2022-12-29 | $18.30 | $38.42 | 3,113,100 | — | — |
| 2022-12-28 | $17.88 | $37.53 | 2,685,600 | — | — |
| 2022-12-27 | $18.32 | $38.46 | 1,536,300 | — | — |
| 2022-12-23 | $18.38 | $38.58 | 2,610,100 | — | — |
| 2022-12-22 | $18.27 | $38.35 | 2,464,200 | — | — |
| 2022-12-21 | $18.55 | $38.94 | 2,787,900 | — | — |
| 2022-12-20 | $18.01 | $37.81 | 3,179,100 | — | — |
| 2022-12-19 | $18.10 | $38.00 | 3,158,700 | — | — |
| 2022-12-16 | $18.39 | $38.60 | 7,756,200 | — | — |
| 2022-12-15 | $19.00 | $39.89 | 5,261,200 | — | — |
| 2022-12-14 | $19.52 | $40.98 | 4,980,400 | — | — |
| 2022-12-13 | $19.61 | $41.17 | 5,626,700 | — | — |
| 2022-12-12 | $18.89 | $39.65 | 3,963,300 | — | — |
| 2022-12-09 | $18.35 | $38.52 | 4,231,100 | — | — |
| 2022-12-08 | $18.51 | $38.86 | 2,952,700 | — | — |
| 2022-12-07 | $18.36 | $38.54 | 3,431,600 | — | — |
| 2022-12-06 | $18.51 | $38.86 | 4,270,500 | — | — |
| 2022-12-05 | $18.59 | $39.02 | 4,566,300 | — | — |
| 2022-12-02 | $19.09 | $40.07 | 5,510,500 | — | — |
| 2022-12-01 | $19.43 | $40.79 | 4,268,100 | — | — |
| 2022-11-30 | $19.11 | $40.12 | 7,572,000 | — | — |
| 2022-11-29 | $18.84 | $39.55 | 3,210,000 | — | — |
| 2022-11-28 | $18.69 | $39.23 | 2,844,600 | — | — |
| 2022-11-25 | $19.41 | $40.75 | 1,433,400 | — | — |
| 2022-11-23 | $19.31 | $40.54 | 2,708,100 | — | — |
| 2022-11-22 | $19.19 | $40.28 | 3,435,300 | — | — |
| 2022-11-21 | $18.91 | $39.70 | 3,316,500 | — | — |
| 2022-11-18 | $18.94 | $39.76 | 4,389,400 | — | — |
| 2022-11-17 | $18.78 | $39.42 | 4,398,400 | — | — |
| 2022-11-16 | $18.80 | $39.47 | 5,601,300 | — | — |
| 2022-11-15 | $19.33 | $40.58 | 4,405,400 | — | — |
| 2022-11-14 | $19.11 | $40.12 | 8,383,900 | — | — |
| 2022-11-11 | $19.77 | $41.50 | 11,229,100 | — | — |
| 2022-11-10 | $18.75 | $39.36 | 12,281,600 | — | — |
| 2022-11-09 | $15.91 | $33.40 | 4,077,500 | — | — |
| 2022-11-08 | $16.51 | $34.26 | 6,256,300 | — | — |
| 2022-11-07 | $16.19 | $33.60 | 4,553,100 | — | — |
| 2022-11-04 | $15.73 | $32.64 | 6,068,100 | — | — |
| 2022-11-03 | $15.06 | $31.25 | 3,964,500 | — | — |
| 2022-11-02 | $15.43 | $32.02 | 5,677,400 | — | — |
| 2022-11-01 | $15.56 | $32.29 | 7,555,400 | — | — |
| 2022-10-31 | $15.32 | $31.79 | 5,891,300 | — | — |
| 2022-10-28 | $15.41 | $31.98 | 4,179,800 | — | — |
| 2022-10-27 | $15.15 | $31.44 | 5,746,800 | — | — |
| 2022-10-26 | $15.10 | $31.34 | 8,200,100 | — | — |
| 2022-10-25 | $15.05 | $31.23 | 7,443,800 | — | — |
| 2022-10-24 | $15.05 | $31.23 | 6,435,300 | — | — |
| 2022-10-21 | $14.89 | $30.90 | 6,466,700 | — | — |
| 2022-10-20 | $14.41 | $29.91 | 4,377,300 | — | — |
| 2022-10-19 | $14.64 | $30.38 | 3,578,600 | — | — |
| 2022-10-18 | $14.93 | $30.98 | 4,835,500 | — | — |
| 2022-10-17 | $14.71 | $30.53 | 4,116,900 | — | — |
| 2022-10-14 | $14.28 | $29.64 | 4,303,000 | — | — |
| 2022-10-13 | $14.51 | $30.11 | 5,787,900 | — | — |
| 2022-10-12 | $13.87 | $28.78 | 6,051,800 | — | — |
| 2022-10-11 | $14.13 | $29.32 | 4,950,600 | — | — |
| 2022-10-10 | $14.43 | $29.95 | 4,595,000 | — | — |
| 2022-10-07 | $14.37 | $29.82 | 4,958,600 | — | — |
| 2022-10-06 | $14.97 | $31.07 | 4,275,900 | — | — |
| 2022-10-05 | $15.25 | $31.65 | 3,946,200 | — | — |
| 2022-10-04 | $15.32 | $31.79 | 5,445,900 | — | — |
| 2022-10-03 | $14.35 | $29.78 | 5,337,900 | — | — |
| 2022-09-30 | $13.70 | $28.43 | 4,998,900 | — | — |
| 2022-09-29 | $14.13 | $29.32 | 4,790,300 | — | — |
| 2022-09-28 | $14.73 | $30.57 | 5,195,700 | — | — |
| 2022-09-27 | $14.55 | $30.20 | 4,322,700 | — | — |
| 2022-09-26 | $14.82 | $30.76 | 6,417,500 | — | — |
| 2022-09-23 | $15.22 | $31.59 | 5,205,700 | — | — |
| 2022-09-22 | $15.61 | $32.40 | 5,084,300 | — | — |
| 2022-09-21 | $16.01 | $33.23 | 3,764,000 | — | — |
| 2022-09-20 | $16.37 | $33.97 | 3,080,000 | — | — |
| 2022-09-19 | $16.86 | $34.99 | 5,860,700 | — | — |
| 2022-09-16 | $16.09 | $33.39 | 27,455,900 | — | — |
| 2022-09-15 | $16.38 | $33.99 | 5,859,200 | — | — |
| 2022-09-14 | $16.32 | $33.87 | 5,581,200 | — | — |
| 2022-09-13 | $16.52 | $34.28 | 5,985,600 | — | — |
| 2022-09-12 | $17.82 | $36.98 | 4,654,000 | — | — |
| 2022-09-09 | $17.58 | $36.48 | 4,511,800 | — | — |
| 2022-09-08 | $17.36 | $36.03 | 8,281,500 | — | — |
| 2022-09-07 | $16.57 | $34.39 | 4,551,400 | — | — |
| 2022-09-06 | $16.43 | $34.10 | 3,864,800 | — | — |
| 2022-09-02 | $16.25 | $33.72 | 3,984,900 | — | — |
| 2022-09-01 | $16.37 | $33.97 | 3,059,400 | — | — |
| 2022-08-31 | $16.47 | $34.18 | 4,509,700 | — | — |
| 2022-08-30 | $16.76 | $34.78 | 3,308,800 | — | — |
| 2022-08-29 | $16.98 | $35.24 | 1,926,800 | — | — |
| 2022-08-26 | $17.26 | $35.82 | 3,002,800 | — | — |
| 2022-08-25 | $17.97 | $37.29 | 2,863,800 | — | — |
| 2022-08-24 | $17.70 | $36.73 | 2,440,300 | — | — |
| 2022-08-23 | $17.65 | $36.63 | 3,357,900 | — | — |
| 2022-08-22 | $17.62 | $36.57 | 3,954,200 | — | — |
| 2022-08-19 | $18.10 | $37.56 | 3,491,000 | — | — |
| 2022-08-18 | $18.68 | $38.77 | 3,496,100 | — | — |
| 2022-08-17 | $18.63 | $38.66 | 2,739,400 | — | — |
| 2022-08-16 | $18.94 | $39.31 | 2,618,500 | — | — |
| 2022-08-15 | $18.94 | $39.31 | 2,704,700 | — | — |
| 2022-08-12 | $19.07 | $39.58 | 4,184,300 | — | — |
| 2022-08-11 | $18.49 | $38.37 | 3,234,300 | — | — |
| 2022-08-10 | $18.38 | $37.75 | 4,733,600 | — | — |
| 2022-08-09 | $17.85 | $36.67 | 3,544,500 | — | — |
| 2022-08-08 | $18.10 | $37.18 | 3,811,100 | — | — |
| 2022-08-05 | $17.92 | $36.81 | 2,321,300 | — | — |
| 2022-08-04 | $17.80 | $36.56 | 2,644,100 | — | — |
| 2022-08-03 | $17.90 | $36.77 | 3,093,000 | — | — |
| 2022-08-02 | $17.66 | $36.28 | 4,359,700 | — | — |
| 2022-08-01 | $18.05 | $37.08 | 4,403,800 | — | — |
| 2022-07-29 | $17.74 | $36.44 | 11,033,900 | — | — |
| 2022-07-28 | $17.25 | $35.43 | 5,431,100 | — | — |
| 2022-07-27 | $16.67 | $34.24 | 5,016,300 | — | — |
| 2022-07-26 | $16.77 | $34.45 | 5,287,800 | — | — |
| 2022-07-25 | $17.21 | $35.35 | 5,499,300 | — | — |
| 2022-07-22 | $17.11 | $35.15 | 3,150,700 | — | — |
| 2022-07-21 | $17.18 | $35.29 | 3,797,100 | — | — |
| 2022-07-20 | $17.16 | $35.25 | 3,334,900 | — | — |
| 2022-07-19 | $16.86 | $34.63 | 3,187,300 | — | — |
| 2022-07-18 | $16.19 | $33.26 | 3,469,100 | — | — |
| 2022-07-15 | $16.24 | $33.36 | 3,239,200 | — | — |
| 2022-07-14 | $15.66 | $32.17 | 3,344,400 | — | — |
| 2022-07-13 | $15.64 | $32.13 | 7,353,300 | — | — |
| 2022-07-12 | $15.90 | $32.66 | 3,343,800 | — | — |
| 2022-07-11 | $15.69 | $32.23 | 2,482,400 | — | — |
| 2022-07-08 | $16.21 | $33.30 | 3,035,000 | — | — |
| 2022-07-07 | $16.39 | $33.67 | 3,694,000 | — | — |
| 2022-07-06 | $15.98 | $32.82 | 4,403,300 | — | — |
| 2022-07-05 | $16.39 | $33.67 | 3,223,000 | — | — |
| 2022-07-01 | $16.42 | $33.73 | 3,041,800 | — | — |
| 2022-06-30 | $16.13 | $33.13 | 4,321,800 | — | — |
| 2022-06-29 | $16.46 | $33.81 | 2,733,100 | — | — |
| 2022-06-28 | $17.10 | $35.12 | 2,984,500 | — | — |
| 2022-06-27 | $17.35 | $35.64 | 2,329,800 | — | — |
| 2022-06-24 | $17.36 | $35.66 | 5,439,600 | — | — |
| 2022-06-23 | $16.69 | $34.28 | 3,583,800 | — | — |
| 2022-06-22 | $16.60 | $34.10 | 3,331,100 | — | — |
| 2022-06-21 | $16.56 | $34.02 | 3,970,300 | — | — |
| 2022-06-17 | $16.12 | $33.11 | 6,404,000 | — | — |
| 2022-06-16 | $15.97 | $32.80 | 4,918,500 | — | — |
| 2022-06-15 | $16.42 | $33.73 | 4,523,700 | — | — |
| 2022-06-14 | $16.24 | $33.36 | 5,133,700 | — | — |
| 2022-06-13 | $15.93 | $32.72 | 6,367,000 | — | — |
| 2022-06-10 | $17.28 | $35.49 | 3,653,700 | — | — |
| 2022-06-09 | $18.06 | $37.10 | 3,065,600 | — | — |
| 2022-06-08 | $18.52 | $38.04 | 3,549,600 | — | — |
| 2022-06-07 | $19.10 | $39.23 | 2,412,700 | — | — |
| 2022-06-06 | $18.93 | $38.88 | 2,482,400 | — | — |
| 2022-06-03 | $18.70 | $38.41 | 3,293,300 | — | — |
| 2022-06-02 | $19.24 | $39.52 | 5,091,500 | — | — |
| 2022-06-01 | $19.07 | $39.17 | 3,686,300 | — | — |
| 2022-05-31 | $19.34 | $39.73 | 4,510,000 | — | — |
| 2022-05-27 | $19.54 | $40.14 | 1,969,800 | — | — |
| 2022-05-26 | $19.24 | $39.52 | 2,981,500 | — | — |
| 2022-05-25 | $18.62 | $38.25 | 2,848,500 | — | — |
| 2022-05-24 | $18.45 | $37.90 | 2,752,000 | — | — |
| 2022-05-23 | $18.70 | $38.41 | 3,111,800 | — | — |
| 2022-05-20 | $18.57 | $38.14 | 4,216,300 | — | — |
| 2022-05-19 | $18.02 | $37.01 | 3,132,300 | — | — |
| 2022-05-18 | $17.98 | $36.93 | 3,192,900 | — | — |
| 2022-05-17 | $18.64 | $38.29 | 3,789,200 | — | — |
| 2022-05-16 | $17.69 | $36.34 | 3,157,300 | — | — |
| 2022-05-13 | $17.84 | $36.64 | 4,479,900 | — | — |
| 2022-05-12 | $17.28 | $35.49 | 4,696,500 | — | — |
| 2022-05-11 | $17.04 | $35.00 | 4,973,900 | — | — |
| 2022-05-10 | $17.67 | $36.30 | 3,806,100 | — | — |
| 2022-05-09 | $17.71 | $36.38 | 3,970,200 | — | — |
| 2022-05-06 | $18.46 | $37.53 | 3,789,000 | — | — |
| 2022-05-05 | $18.85 | $38.33 | 3,912,300 | — | — |
| 2022-05-04 | $19.95 | $40.56 | 5,047,000 | — | — |
| 2022-05-03 | $19.23 | $39.10 | 4,667,500 | — | — |
| 2022-05-02 | $18.80 | $38.22 | 5,203,100 | — | — |
| 2022-04-29 | $18.38 | $37.37 | 3,968,300 | — | — |
| 2022-04-28 | $19.30 | $39.24 | 3,876,000 | — | — |
| 2022-04-27 | $18.70 | $38.02 | 5,123,100 | — | — |
| 2022-04-26 | $19.03 | $38.69 | 6,023,900 | — | — |
| 2022-04-25 | $20.79 | $42.27 | 5,444,200 | — | — |
| 2022-04-22 | $20.63 | $41.94 | 4,005,500 | — | — |
| 2022-04-21 | $21.30 | $43.31 | 2,447,000 | — | — |
| 2022-04-20 | $21.74 | $44.20 | 2,763,700 | — | — |
| 2022-04-19 | $21.74 | $44.20 | 3,055,700 | — | — |
| 2022-04-18 | $21.15 | $43.00 | 2,871,400 | — | — |
| 2022-04-14 | $21.00 | $42.70 | 3,157,200 | — | — |
| 2022-04-13 | $21.47 | $43.65 | 2,444,100 | — | — |
| 2022-04-12 | $21.11 | $42.92 | 4,411,400 | — | — |
| 2022-04-11 | $21.48 | $43.67 | 3,026,300 | — | — |
| 2022-04-08 | $21.61 | $43.94 | 3,425,700 | — | — |
| 2022-04-07 | $21.34 | $43.39 | 4,419,300 | — | — |
| 2022-04-06 | $21.66 | $44.04 | 5,226,000 | — | — |
| 2022-04-05 | $22.61 | $45.97 | 4,400,300 | — | — |
| 2022-04-04 | $23.20 | $47.17 | 4,443,900 | — | — |
| 2022-04-01 | $23.31 | $47.39 | 6,251,200 | — | — |
| 2022-03-31 | $23.06 | $46.88 | 8,312,500 | — | — |
| 2022-03-30 | $23.42 | $47.62 | 4,934,000 | — | — |
| 2022-03-29 | $23.34 | $47.45 | 5,841,000 | — | — |
| 2022-03-28 | $22.39 | $45.52 | 3,961,600 | — | — |
| 2022-03-25 | $22.10 | $44.93 | 3,906,200 | — | — |
| 2022-03-24 | $21.83 | $44.38 | 4,019,300 | — | — |
| 2022-03-23 | $21.50 | $43.71 | 5,951,300 | — | — |
| 2022-03-22 | $21.63 | $43.98 | 3,844,200 | — | — |
| 2022-03-21 | $21.29 | $43.29 | 5,172,000 | — | — |
| 2022-03-18 | $21.40 | $43.51 | 8,965,500 | — | — |
| 2022-03-17 | $21.30 | $43.31 | 4,518,800 | — | — |
| 2022-03-16 | $21.27 | $43.25 | 7,147,700 | — | — |
| 2022-03-15 | $20.29 | $41.25 | 5,094,500 | — | — |
| 2022-03-14 | $20.31 | $41.29 | 4,911,300 | — | — |
| 2022-03-11 | $20.04 | $40.74 | 3,791,600 | — | — |
| 2022-03-10 | $20.06 | $40.79 | 4,748,900 | — | — |
| 2022-03-09 | $20.07 | $40.81 | 5,925,300 | — | — |
| 2022-03-08 | $19.37 | $39.38 | 9,992,500 | — | — |
| 2022-03-07 | $18.64 | $37.90 | 9,512,500 | — | — |
| 2022-03-04 | $18.95 | $38.53 | 7,600,600 | — | — |
| 2022-03-03 | $20.06 | $40.79 | 4,234,300 | — | — |
| 2022-03-02 | $20.54 | $41.76 | 5,262,500 | — | — |
| 2022-03-01 | $19.71 | $40.07 | 7,994,900 | — | — |
| 2022-02-28 | $21.24 | $43.18 | 6,171,700 | — | — |
| 2022-02-25 | $21.79 | $44.30 | 5,843,800 | — | — |
| 2022-02-24 | $21.02 | $42.74 | 6,709,400 | — | — |
| 2022-02-23 | $21.14 | $42.98 | 4,963,200 | — | — |
| 2022-02-22 | $21.77 | $44.26 | 5,186,000 | — | — |
| 2022-02-18 | $22.47 | $45.69 | 3,733,000 | — | — |
| 2022-02-17 | $22.39 | $45.52 | 4,570,300 | — | — |
| 2022-02-16 | $23.58 | $47.94 | 4,357,500 | — | — |
| 2022-02-15 | $23.33 | $47.43 | 3,731,600 | — | — |
| 2022-02-14 | $22.82 | $46.05 | 5,756,300 | — | — |
| 2022-02-11 | $22.83 | $46.07 | 5,165,600 | — | — |
| 2022-02-10 | $23.40 | $47.22 | 5,229,100 | — | — |
| 2022-02-09 | $23.63 | $47.69 | 4,657,800 | — | — |
| 2022-02-08 | $23.09 | $46.60 | 6,964,400 | — | — |
| 2022-02-07 | $22.98 | $46.37 | 6,628,500 | — | — |
| 2022-02-04 | $22.83 | $46.07 | 5,234,100 | — | — |
| 2022-02-03 | $22.25 | $44.90 | 5,577,900 | — | — |
| 2022-02-02 | $22.24 | $44.88 | 5,732,200 | — | — |
| 2022-02-01 | $22.41 | $45.22 | 6,918,700 | — | — |
| 2022-01-31 | $22.66 | $45.73 | 5,613,500 | — | — |
| 2022-01-28 | $21.72 | $43.83 | 5,985,800 | — | — |
| 2022-01-27 | $21.58 | $43.55 | 5,887,600 | — | — |
| 2022-01-26 | $21.28 | $42.94 | 5,940,500 | — | — |
| 2022-01-25 | $21.34 | $43.06 | 6,889,500 | — | — |
| 2022-01-24 | $21.57 | $43.53 | 7,659,800 | — | — |
| 2022-01-21 | $21.94 | $44.28 | 5,389,400 | — | — |
| 2022-01-20 | $22.64 | $45.69 | 4,580,500 | — | — |
| 2022-01-19 | $23.25 | $46.92 | 3,825,600 | — | — |
| 2022-01-18 | $24.05 | $48.53 | 3,348,200 | — | — |
| 2022-01-14 | $24.89 | $50.23 | 3,960,400 | — | — |
| 2022-01-13 | $24.77 | $49.99 | 4,063,000 | — | — |
| 2022-01-12 | $24.71 | $49.87 | 3,829,300 | — | — |
| 2022-01-11 | $24.82 | $50.09 | 3,165,400 | — | — |
| 2022-01-10 | $24.16 | $48.76 | 4,640,200 | — | — |
| 2022-01-07 | $24.54 | $49.52 | 4,912,000 | — | — |
| 2022-01-06 | $24.14 | $48.72 | 3,198,800 | — | — |
| 2022-01-05 | $23.69 | $47.81 | 4,069,800 | — | — |
| 2022-01-04 | $24.31 | $49.06 | 4,479,100 | — | — |
| 2022-01-03 | $23.29 | $47.00 | 4,652,100 | — | — |