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
- 1998-06-11 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 | $14.16 | $14.16 | 7,034,000 | — | — |
| 2022-12-29 | $13.66 | $13.66 | 7,157,000 | — | — |
| 2022-12-28 | $13.81 | $13.81 | 6,920,000 | — | — |
| 2022-12-27 | $14.77 | $14.77 | 7,128,000 | — | — |
| 2022-12-23 | $16.27 | $16.27 | 2,858,000 | — | — |
| 2022-12-22 | $16.62 | $16.62 | 4,330,000 | — | — |
| 2022-12-21 | $16.88 | $16.88 | 2,184,000 | — | — |
| 2022-12-20 | $16.89 | $16.89 | 3,057,000 | — | — |
| 2022-12-19 | $17.02 | $17.02 | 3,684,000 | — | — |
| 2022-12-16 | $17.38 | $17.38 | 7,227,000 | — | — |
| 2022-12-15 | $18.80 | $18.80 | 4,405,000 | — | — |
| 2022-12-14 | $20.27 | $20.27 | 5,291,000 | — | — |
| 2022-12-13 | $20.18 | $20.18 | 4,384,000 | — | — |
| 2022-12-12 | $19.62 | $19.62 | 4,077,000 | — | — |
| 2022-12-09 | $20.33 | $20.33 | 4,064,000 | — | — |
| 2022-12-08 | $20.26 | $20.26 | 3,169,000 | — | — |
| 2022-12-07 | $19.35 | $19.35 | 2,965,000 | — | — |
| 2022-12-06 | $19.55 | $19.55 | 3,850,000 | — | — |
| 2022-12-05 | $19.57 | $19.57 | 7,714,000 | — | — |
| 2022-12-02 | $20.69 | $20.69 | 5,932,000 | — | — |
| 2022-12-01 | $19.90 | $19.90 | 4,236,000 | — | — |
| 2022-11-30 | $19.81 | $19.81 | 6,612,000 | — | — |
| 2022-11-29 | $18.20 | $18.20 | 5,440,000 | — | — |
| 2022-11-28 | $17.67 | $17.67 | 6,597,000 | — | — |
| 2022-11-25 | $18.30 | $18.30 | 2,634,000 | — | — |
| 2022-11-23 | $17.64 | $17.64 | 4,798,000 | — | — |
| 2022-11-22 | $16.71 | $16.71 | 5,856,000 | — | — |
| 2022-11-21 | $15.72 | $15.72 | 9,077,000 | — | — |
| 2022-11-18 | $17.01 | $17.01 | 8,230,000 | — | — |
| 2022-11-17 | $17.39 | $17.39 | 4,997,000 | — | — |
| 2022-11-16 | $16.94 | $16.94 | 6,819,000 | — | — |
| 2022-11-15 | $17.15 | $17.15 | 7,028,000 | — | — |
| 2022-11-14 | $16.59 | $16.59 | 7,970,000 | — | — |
| 2022-11-11 | $17.52 | $17.52 | 16,441,000 | — | — |
| 2022-11-10 | $17.50 | $17.50 | 19,092,000 | — | — |
| 2022-11-09 | $17.04 | $17.04 | 27,419,000 | — | — |
| 2022-11-08 | $21.18 | $21.18 | 31,238,000 | — | — |
| 2022-11-07 | $26.66 | $26.66 | 3,758,000 | — | — |
| 2022-11-04 | $27.71 | $27.71 | 6,713,000 | — | — |
| 2022-11-03 | $24.84 | $24.84 | 2,616,000 | — | — |
| 2022-11-02 | $24.82 | $24.82 | 6,411,000 | — | — |
| 2022-11-01 | $25.72 | $25.72 | 3,111,000 | — | — |
| 2022-10-31 | $26.75 | $26.75 | 3,519,000 | — | — |
| 2022-10-28 | $28.00 | $28.00 | 4,325,000 | — | — |
| 2022-10-27 | $27.06 | $27.06 | 2,473,000 | — | — |
| 2022-10-26 | $27.27 | $27.27 | 6,650,000 | — | — |
| 2022-10-25 | $26.87 | $26.87 | 6,402,000 | — | — |
| 2022-10-24 | $23.76 | $23.76 | 3,513,000 | — | — |
| 2022-10-21 | $23.26 | $23.26 | 3,626,000 | — | — |
| 2022-10-20 | $22.10 | $22.10 | 2,675,000 | — | — |
| 2022-10-19 | $22.61 | $22.61 | 2,712,000 | — | — |
| 2022-10-18 | $23.50 | $23.50 | 6,103,000 | — | — |
| 2022-10-17 | $22.11 | $22.11 | 3,344,000 | — | — |
| 2022-10-14 | $20.93 | $20.93 | 3,888,000 | — | — |
| 2022-10-13 | $22.05 | $22.05 | 5,920,000 | — | — |
| 2022-10-12 | $21.84 | $21.84 | 2,681,000 | — | — |
| 2022-10-11 | $21.64 | $21.64 | 3,473,000 | — | — |
| 2022-10-10 | $22.07 | $22.07 | 3,709,000 | — | — |
| 2022-10-07 | $22.03 | $22.03 | 3,726,000 | — | — |
| 2022-10-06 | $24.17 | $24.17 | 2,700,000 | — | — |
| 2022-10-05 | $24.22 | $24.22 | 5,251,000 | — | — |
| 2022-10-04 | $24.87 | $24.87 | 6,507,000 | — | — |
| 2022-10-03 | $22.45 | $22.45 | 4,335,000 | — | — |
| 2022-09-30 | $21.23 | $21.23 | 4,006,000 | — | — |
| 2022-09-29 | $21.18 | $21.18 | 3,967,000 | — | — |
| 2022-09-28 | $22.05 | $22.05 | 4,656,000 | — | — |
| 2022-09-27 | $20.61 | $20.61 | 6,754,000 | — | — |
| 2022-09-26 | $20.02 | $20.02 | 5,852,000 | — | — |
| 2022-09-23 | $19.15 | $19.15 | 5,995,000 | — | — |
| 2022-09-22 | $19.23 | $19.23 | 7,610,000 | — | — |
| 2022-09-21 | $19.59 | $19.59 | 6,621,000 | — | — |
| 2022-09-20 | $19.66 | $19.66 | 7,615,000 | — | — |
| 2022-09-19 | $20.62 | $20.62 | 8,184,000 | — | — |
| 2022-09-16 | $20.63 | $20.63 | 9,951,000 | — | — |
| 2022-09-15 | $21.69 | $21.69 | 8,432,000 | — | — |
| 2022-09-14 | $22.60 | $22.60 | 5,403,000 | — | — |
| 2022-09-13 | $23.13 | $23.13 | 8,111,000 | — | — |
| 2022-09-12 | $26.30 | $26.30 | 8,998,000 | — | — |
| 2022-09-09 | $26.20 | $26.20 | 9,128,000 | — | — |
| 2022-09-08 | $23.45 | $23.45 | 5,286,000 | — | — |
| 2022-09-07 | $21.86 | $21.86 | 5,632,000 | — | — |
| 2022-09-06 | $20.42 | $20.42 | 8,007,000 | — | — |
| 2022-09-02 | $21.81 | $21.81 | 4,235,000 | — | — |
| 2022-09-01 | $22.09 | $22.09 | 5,681,000 | — | — |
| 2022-08-31 | $23.16 | $23.16 | 9,374,000 | — | — |
| 2022-08-30 | $24.02 | $24.02 | 4,949,000 | — | — |
| 2022-08-29 | $24.50 | $24.50 | 4,928,000 | — | — |
| 2022-08-26 | $24.92 | $24.92 | 6,049,000 | — | — |
| 2022-08-25 | $27.28 | $27.28 | 2,764,000 | — | — |
| 2022-08-24 | $27.44 | $27.44 | 2,485,000 | — | — |
| 2022-08-23 | $26.58 | $26.58 | 5,319,000 | — | — |
| 2022-08-22 | $26.81 | $26.81 | 4,507,000 | — | — |
| 2022-08-19 | $28.30 | $28.30 | 7,575,000 | — | — |
| 2022-08-18 | $32.44 | $32.44 | 2,444,000 | — | — |
| 2022-08-17 | $32.52 | $32.52 | 3,292,000 | — | — |
| 2022-08-16 | $34.26 | $34.26 | 3,379,000 | — | — |
| 2022-08-15 | $34.91 | $34.91 | 3,050,000 | — | — |
| 2022-08-12 | $35.28 | $35.28 | 4,255,000 | — | — |
| 2022-08-11 | $33.70 | $33.70 | 6,054,000 | — | — |
| 2022-08-10 | $33.58 | $33.58 | 5,381,000 | — | — |
| 2022-08-09 | $31.94 | $31.94 | 3,268,000 | — | — |
| 2022-08-08 | $33.00 | $33.00 | 6,203,000 | — | — |
| 2022-08-05 | $31.92 | $31.92 | 6,914,000 | — | — |
| 2022-08-04 | $30.93 | $30.93 | 8,922,000 | — | — |
| 2022-08-03 | $31.37 | $31.37 | 12,502,000 | — | — |
| 2022-08-02 | $27.83 | $27.83 | 6,061,000 | — | — |
| 2022-08-01 | $27.57 | $27.57 | 5,203,000 | — | — |
| 2022-07-29 | $28.61 | $28.61 | 6,157,000 | — | — |
| 2022-07-28 | $27.57 | $27.57 | 5,934,000 | — | — |
| 2022-07-27 | $26.24 | $26.24 | 7,089,000 | — | — |
| 2022-07-26 | $23.76 | $23.76 | 6,626,000 | — | — |
| 2022-07-25 | $26.59 | $26.59 | 4,826,000 | — | — |
| 2022-07-22 | $28.19 | $28.19 | 6,543,000 | — | — |
| 2022-07-21 | $28.97 | $28.97 | 8,100,000 | — | — |
| 2022-07-20 | $28.88 | $28.88 | 16,179,000 | — | — |
| 2022-07-19 | $26.72 | $26.72 | 11,810,000 | — | — |
| 2022-07-18 | $22.56 | $22.56 | 10,676,000 | — | — |
| 2022-07-15 | $21.40 | $21.40 | 4,887,000 | — | — |
| 2022-07-14 | $20.46 | $20.46 | 7,228,000 | — | — |
| 2022-07-13 | $19.56 | $19.56 | 5,641,000 | — | — |
| 2022-07-12 | $19.25 | $19.25 | 5,886,000 | — | — |
| 2022-07-11 | $20.09 | $20.09 | 6,955,000 | — | — |
| 2022-07-08 | $22.13 | $22.13 | 11,523,000 | — | — |
| 2022-07-07 | $21.95 | $21.95 | 11,958,000 | — | — |
| 2022-07-06 | $18.83 | $18.83 | 6,360,000 | — | — |
| 2022-07-05 | $18.77 | $18.77 | 8,087,000 | — | — |
| 2022-07-01 | $16.68 | $16.68 | 7,855,000 | — | — |
| 2022-06-30 | $16.43 | $16.43 | 7,792,000 | — | — |
| 2022-06-29 | $17.97 | $17.97 | 7,621,000 | — | — |
| 2022-06-28 | $18.61 | $18.61 | 6,332,000 | — | — |
| 2022-06-27 | $19.67 | $19.67 | 7,685,000 | — | — |
| 2022-06-24 | $20.54 | $20.54 | 9,965,000 | — | — |
| 2022-06-23 | $18.83 | $18.83 | 6,691,000 | — | — |
| 2022-06-22 | $17.09 | $17.09 | 7,494,000 | — | — |
| 2022-06-21 | $17.90 | $17.90 | 11,347,000 | — | — |
| 2022-06-17 | $16.76 | $16.76 | 12,302,000 | — | — |
| 2022-06-16 | $16.13 | $16.13 | 11,403,000 | — | — |
| 2022-06-15 | $17.13 | $17.13 | 18,770,000 | — | — |
| 2022-06-14 | $15.69 | $15.69 | 18,926,000 | — | — |
| 2022-06-13 | $15.22 | $15.22 | 36,775,000 | — | — |
| 2022-06-10 | $20.34 | $20.34 | 7,816,000 | — | — |
| 2022-06-09 | $21.78 | $21.78 | 5,243,000 | — | — |
| 2022-06-08 | $23.29 | $23.29 | 3,108,000 | — | — |
| 2022-06-07 | $24.00 | $24.00 | 6,667,000 | — | — |
| 2022-06-06 | $23.54 | $23.54 | 5,854,000 | — | — |
| 2022-06-03 | $22.72 | $22.72 | 4,992,000 | — | — |
| 2022-06-02 | $24.45 | $24.45 | 5,960,000 | — | — |
| 2022-06-01 | $23.81 | $23.81 | 8,710,000 | — | — |
| 2022-05-31 | $26.47 | $26.47 | 15,527,000 | — | — |
| 2022-05-27 | $21.94 | $21.94 | 9,706,000 | — | — |
| 2022-05-26 | $21.61 | $21.61 | 9,678,000 | — | — |
| 2022-05-25 | $19.81 | $19.81 | 5,391,000 | — | — |
| 2022-05-24 | $19.30 | $19.30 | 8,067,000 | — | — |
| 2022-05-23 | $20.44 | $20.44 | 8,985,000 | — | — |
| 2022-05-20 | $20.28 | $20.28 | 9,193,000 | — | — |
| 2022-05-19 | $21.08 | $21.08 | 8,015,000 | — | — |
| 2022-05-18 | $19.74 | $19.74 | 9,953,000 | — | — |
| 2022-05-17 | $22.49 | $22.49 | 10,171,000 | — | — |
| 2022-05-16 | $20.15 | $20.15 | 10,089,000 | — | — |
| 2022-05-13 | $20.46 | $20.46 | 25,234,000 | — | — |
| 2022-05-12 | $17.12 | $17.12 | 46,929,000 | — | — |
| 2022-05-11 | $16.82 | $16.82 | 36,188,000 | — | — |
| 2022-05-10 | $22.55 | $22.55 | 17,051,000 | — | — |
| 2022-05-09 | $21.91 | $21.91 | 19,280,000 | — | — |
| 2022-05-06 | $29.42 | $29.42 | 12,082,000 | — | — |
| 2022-05-05 | $31.45 | $31.45 | 8,594,000 | — | — |
| 2022-05-04 | $36.64 | $36.64 | 8,104,000 | — | — |
| 2022-05-03 | $34.34 | $34.34 | 4,752,000 | — | — |
| 2022-05-02 | $36.59 | $36.59 | 5,159,000 | — | — |
| 2022-04-29 | $35.42 | $35.42 | 5,480,000 | — | — |
| 2022-04-28 | $40.05 | $40.05 | 4,053,000 | — | — |
| 2022-04-27 | $38.58 | $38.58 | 3,073,000 | — | — |
| 2022-04-26 | $39.10 | $39.10 | 3,749,000 | — | — |
| 2022-04-25 | $42.80 | $42.80 | 3,293,000 | — | — |
| 2022-04-22 | $40.91 | $40.91 | 3,543,000 | — | — |
| 2022-04-21 | $42.79 | $42.79 | 4,163,000 | — | — |
| 2022-04-20 | $44.90 | $44.90 | 2,821,000 | — | — |
| 2022-04-19 | $47.11 | $47.11 | 2,848,000 | — | — |
| 2022-04-18 | $44.59 | $44.59 | 2,523,000 | — | — |
| 2022-04-14 | $44.92 | $44.92 | 2,565,000 | — | — |
| 2022-04-13 | $46.36 | $46.36 | 2,613,000 | — | — |
| 2022-04-12 | $44.35 | $44.35 | 4,923,000 | — | — |
| 2022-04-11 | $43.64 | $43.64 | 3,567,000 | — | — |
| 2022-04-08 | $45.32 | $45.32 | 2,749,000 | — | — |
| 2022-04-07 | $46.36 | $46.36 | 3,427,000 | — | — |
| 2022-04-06 | $45.51 | $45.51 | 4,307,000 | — | — |
| 2022-04-05 | $48.73 | $48.73 | 4,540,000 | — | — |
| 2022-04-04 | $50.13 | $50.13 | 2,667,000 | — | — |
| 2022-04-01 | $49.10 | $49.10 | 2,708,000 | — | — |
| 2022-03-31 | $48.63 | $48.63 | 3,330,000 | — | — |
| 2022-03-30 | $50.07 | $50.07 | 2,784,000 | — | — |
| 2022-03-29 | $52.00 | $52.00 | 3,639,000 | — | — |
| 2022-03-28 | $51.00 | $51.00 | 4,265,000 | — | — |
| 2022-03-25 | $47.24 | $47.24 | 4,124,000 | — | — |
| 2022-03-24 | $48.39 | $48.39 | 4,390,000 | — | — |
| 2022-03-23 | $45.07 | $45.07 | 2,536,000 | — | — |
| 2022-03-22 | $45.99 | $45.99 | 4,344,000 | — | — |
| 2022-03-21 | $43.65 | $43.65 | 3,502,000 | — | — |
| 2022-03-18 | $45.43 | $45.43 | 7,102,000 | — | — |
| 2022-03-17 | $43.41 | $43.41 | 3,397,000 | — | — |
| 2022-03-16 | $42.88 | $42.88 | 5,694,000 | — | — |
| 2022-03-15 | $39.61 | $39.61 | 3,780,000 | — | — |
| 2022-03-14 | $36.99 | $36.99 | 4,932,000 | — | — |
| 2022-03-11 | $39.08 | $39.08 | 3,539,000 | — | — |
| 2022-03-10 | $42.11 | $42.11 | 2,919,000 | — | — |
| 2022-03-09 | $43.67 | $43.67 | 4,581,000 | — | — |
| 2022-03-08 | $41.04 | $41.04 | 4,432,000 | — | — |
| 2022-03-07 | $38.89 | $38.89 | 4,722,000 | — | — |
| 2022-03-04 | $41.04 | $41.04 | 3,406,000 | — | — |
| 2022-03-03 | $42.87 | $42.87 | 3,182,000 | — | — |
| 2022-03-02 | $45.93 | $45.93 | 4,028,000 | — | — |
| 2022-03-01 | $46.47 | $46.47 | 6,571,000 | — | — |
| 2022-02-28 | $44.30 | $44.30 | 5,982,000 | — | — |
| 2022-02-25 | $40.50 | $40.50 | 4,070,000 | — | — |
| 2022-02-24 | $39.70 | $39.70 | 7,313,000 | — | — |
| 2022-02-23 | $36.50 | $36.50 | 3,656,000 | — | — |
| 2022-02-22 | $37.77 | $37.77 | 4,672,000 | — | — |
| 2022-02-18 | $39.60 | $39.60 | 4,694,000 | — | — |
| 2022-02-17 | $40.46 | $40.46 | 3,753,000 | — | — |
| 2022-02-16 | $43.50 | $43.50 | 3,304,000 | — | — |
| 2022-02-15 | $43.72 | $43.72 | 3,136,000 | — | — |
| 2022-02-14 | $40.95 | $40.95 | 3,424,000 | — | — |
| 2022-02-11 | $41.10 | $41.10 | 4,972,000 | — | — |
| 2022-02-10 | $43.15 | $43.15 | 6,236,000 | — | — |
| 2022-02-09 | $44.66 | $44.66 | 3,989,000 | — | — |
| 2022-02-08 | $42.54 | $42.54 | 4,889,000 | — | — |
| 2022-02-07 | $41.35 | $41.35 | 10,874,000 | — | — |
| 2022-02-04 | $39.16 | $39.16 | 9,440,000 | — | — |
| 2022-02-03 | $34.01 | $34.01 | 5,536,000 | — | — |
| 2022-02-02 | $34.88 | $34.88 | 7,402,000 | — | — |
| 2022-02-01 | $37.30 | $37.30 | 6,406,000 | — | — |
| 2022-01-31 | $36.80 | $36.80 | 7,630,000 | — | — |
| 2022-01-28 | $33.90 | $33.90 | 8,143,000 | — | — |
| 2022-01-27 | $31.95 | $31.95 | 8,723,000 | — | — |
| 2022-01-26 | $35.37 | $35.37 | 7,892,000 | — | — |
| 2022-01-25 | $36.51 | $36.51 | 8,319,000 | — | — |
| 2022-01-24 | $37.04 | $37.04 | 15,052,000 | — | — |
| 2022-01-21 | $37.59 | $37.59 | 15,707,000 | — | — |
| 2022-01-20 | $45.75 | $45.75 | 4,393,000 | — | — |
| 2022-01-19 | $46.04 | $46.04 | 4,224,000 | — | — |
| 2022-01-18 | $46.83 | $46.83 | 4,083,000 | — | — |
| 2022-01-14 | $49.96 | $49.96 | 2,645,000 | — | — |
| 2022-01-13 | $48.96 | $48.96 | 3,251,000 | — | — |
| 2022-01-12 | $51.46 | $51.46 | 3,623,000 | — | — |
| 2022-01-11 | $50.66 | $50.66 | 4,742,000 | — | — |
| 2022-01-10 | $48.20 | $48.20 | 5,597,000 | — | — |
| 2022-01-07 | $48.29 | $48.29 | 4,258,000 | — | — |
| 2022-01-06 | $49.86 | $49.86 | 4,845,000 | — | — |
| 2022-01-05 | $50.91 | $50.91 | 5,470,000 | — | — |
| 2022-01-04 | $55.11 | $55.11 | 3,947,000 | — | — |
| 2022-01-03 | $55.83 | $55.83 | 3,458,000 | — | — |