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
- 1999-10-29 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 | $12.37 | $12.37 | 9,916,400 | — | — |
| 2022-12-29 | $12.23 | $12.23 | 12,614,800 | — | — |
| 2022-12-28 | $11.71 | $11.71 | 12,924,700 | — | — |
| 2022-12-27 | $11.72 | $11.72 | 12,666,000 | — | — |
| 2022-12-23 | $12.34 | $12.34 | 8,968,300 | — | — |
| 2022-12-22 | $12.55 | $12.55 | 17,301,500 | — | — |
| 2022-12-21 | $13.08 | $13.08 | 14,017,000 | — | — |
| 2022-12-20 | $12.72 | $12.72 | 15,369,600 | — | — |
| 2022-12-19 | $12.91 | $12.91 | 21,122,800 | — | — |
| 2022-12-16 | $14.02 | $14.02 | 22,296,100 | — | — |
| 2022-12-15 | $14.42 | $14.42 | 24,646,700 | — | — |
| 2022-12-14 | $15.21 | $15.21 | 27,714,900 | — | — |
| 2022-12-13 | $14.11 | $14.11 | 17,427,900 | — | — |
| 2022-12-12 | $13.93 | $13.93 | 12,933,500 | — | — |
| 2022-12-09 | $13.36 | $13.36 | 12,053,600 | — | — |
| 2022-12-08 | $13.78 | $13.78 | 11,442,800 | — | — |
| 2022-12-07 | $13.68 | $13.68 | 13,039,500 | — | — |
| 2022-12-06 | $13.82 | $13.82 | 22,985,900 | — | — |
| 2022-12-05 | $14.96 | $14.96 | 11,224,500 | — | — |
| 2022-12-02 | $15.81 | $15.81 | 10,416,800 | — | — |
| 2022-12-01 | $15.75 | $15.75 | 13,885,100 | — | — |
| 2022-11-30 | $15.96 | $15.96 | 20,705,700 | — | — |
| 2022-11-29 | $14.90 | $14.90 | 11,519,300 | — | — |
| 2022-11-28 | $14.92 | $14.92 | 12,173,300 | — | — |
| 2022-11-25 | $15.73 | $15.73 | 6,271,700 | — | — |
| 2022-11-23 | $15.48 | $15.48 | 11,494,200 | — | — |
| 2022-11-22 | $15.18 | $15.18 | 13,638,300 | — | — |
| 2022-11-21 | $15.19 | $15.19 | 13,572,900 | — | — |
| 2022-11-18 | $15.84 | $15.84 | 14,097,500 | — | — |
| 2022-11-17 | $16.30 | $16.30 | 20,826,900 | — | — |
| 2022-11-16 | $16.71 | $16.71 | 15,602,300 | — | — |
| 2022-11-15 | $17.56 | $17.56 | 16,547,500 | — | — |
| 2022-11-14 | $17.30 | $17.30 | 20,569,600 | — | — |
| 2022-11-11 | $17.89 | $17.89 | 23,421,300 | — | — |
| 2022-11-10 | $17.01 | $17.01 | 32,507,000 | — | — |
| 2022-11-09 | $14.61 | $14.61 | 30,485,500 | — | — |
| 2022-11-08 | $14.81 | $14.81 | 20,710,600 | — | — |
| 2022-11-07 | $14.98 | $14.98 | 14,385,900 | — | — |
| 2022-11-04 | $14.79 | $14.79 | 16,435,000 | — | — |
| 2022-11-03 | $14.61 | $14.61 | 15,040,500 | — | — |
| 2022-11-02 | $14.72 | $14.72 | 18,434,000 | — | — |
| 2022-11-01 | $15.69 | $15.69 | 14,072,800 | — | — |
| 2022-10-31 | $15.98 | $15.98 | 13,802,100 | — | — |
| 2022-10-28 | $16.09 | $16.09 | 16,982,800 | — | — |
| 2022-10-27 | $16.07 | $16.07 | 15,612,000 | — | — |
| 2022-10-26 | $16.42 | $16.42 | 18,696,400 | — | — |
| 2022-10-25 | $16.57 | $16.57 | 17,302,000 | — | — |
| 2022-10-24 | $15.73 | $15.73 | 21,044,000 | — | — |
| 2022-10-21 | $16.49 | $16.49 | 27,085,500 | — | — |
| 2022-10-20 | $16.33 | $16.33 | 19,323,900 | — | — |
| 2022-10-19 | $16.95 | $16.95 | 29,147,300 | — | — |
| 2022-10-18 | $19.11 | $19.11 | 16,435,100 | — | — |
| 2022-10-17 | $18.62 | $18.62 | 15,412,100 | — | — |
| 2022-10-14 | $18.03 | $18.03 | 26,492,900 | — | — |
| 2022-10-13 | $19.23 | $19.23 | 18,688,600 | — | — |
| 2022-10-12 | $18.93 | $18.93 | 14,635,400 | — | — |
| 2022-10-11 | $19.79 | $19.79 | 12,844,700 | — | — |
| 2022-10-10 | $19.85 | $19.85 | 12,013,900 | — | — |
| 2022-10-07 | $19.90 | $19.90 | 20,725,600 | — | — |
| 2022-10-06 | $21.09 | $21.09 | 15,385,100 | — | — |
| 2022-10-05 | $21.97 | $21.97 | 19,808,700 | — | — |
| 2022-10-04 | $23.39 | $23.39 | 15,283,600 | — | — |
| 2022-10-03 | $21.82 | $21.82 | 12,107,600 | — | — |
| 2022-09-30 | $21.01 | $21.01 | 13,043,900 | — | — |
| 2022-09-29 | $21.04 | $21.04 | 16,002,100 | — | — |
| 2022-09-28 | $22.50 | $22.50 | 14,704,800 | — | — |
| 2022-09-27 | $21.85 | $21.85 | 19,082,300 | — | — |
| 2022-09-26 | $21.69 | $21.69 | 14,961,300 | — | — |
| 2022-09-23 | $22.63 | $22.63 | 17,263,300 | — | — |
| 2022-09-22 | $23.94 | $23.94 | 17,366,000 | — | — |
| 2022-09-21 | $25.52 | $25.52 | 15,828,900 | — | — |
| 2022-09-20 | $26.00 | $26.00 | 14,249,300 | — | — |
| 2022-09-19 | $27.71 | $27.71 | 12,476,800 | — | — |
| 2022-09-16 | $28.25 | $28.25 | 19,233,000 | — | — |
| 2022-09-15 | $29.30 | $29.30 | 17,431,100 | — | — |
| 2022-09-14 | $29.59 | $29.59 | 16,094,200 | — | — |
| 2022-09-13 | $28.91 | $28.91 | 17,487,600 | — | — |
| 2022-09-12 | $30.03 | $30.03 | 17,469,700 | — | — |
| 2022-09-09 | $29.92 | $29.92 | 19,175,000 | — | — |
| 2022-09-08 | $29.12 | $29.12 | 22,926,800 | — | — |
| 2022-09-07 | $27.47 | $27.47 | 18,169,000 | — | — |
| 2022-09-06 | $25.85 | $25.85 | 16,336,200 | — | — |
| 2022-09-02 | $25.87 | $25.87 | 18,542,100 | — | — |
| 2022-09-01 | $26.94 | $26.94 | 19,613,100 | — | — |
| 2022-08-31 | $28.04 | $28.04 | 18,304,400 | — | — |
| 2022-08-30 | $28.19 | $28.19 | 34,577,000 | — | — |
| 2022-08-29 | $28.50 | $28.50 | 17,301,700 | — | — |
| 2022-08-26 | $28.94 | $28.94 | 23,810,900 | — | — |
| 2022-08-25 | $30.00 | $30.00 | 59,927,100 | — | — |
| 2022-08-24 | $27.52 | $27.52 | 17,741,600 | — | — |
| 2022-08-23 | $26.12 | $26.12 | 14,382,900 | — | — |
| 2022-08-22 | $26.38 | $26.38 | 15,119,300 | — | — |
| 2022-08-19 | $26.82 | $26.82 | 19,268,200 | — | — |
| 2022-08-18 | $28.43 | $28.43 | 15,948,000 | — | — |
| 2022-08-17 | $28.47 | $28.47 | 23,045,400 | — | — |
| 2022-08-16 | $29.19 | $29.19 | 21,923,100 | — | — |
| 2022-08-15 | $29.96 | $29.96 | 28,313,600 | — | — |
| 2022-08-12 | $29.54 | $29.54 | 27,210,500 | — | — |
| 2022-08-11 | $27.74 | $27.74 | 30,245,800 | — | — |
| 2022-08-10 | $28.78 | $28.78 | 53,126,800 | — | — |
| 2022-08-09 | $24.67 | $24.67 | 23,896,300 | — | — |
| 2022-08-08 | $25.62 | $25.62 | 25,962,200 | — | — |
| 2022-08-05 | $25.19 | $25.19 | 25,900,800 | — | — |
| 2022-08-04 | $24.11 | $24.11 | 19,410,400 | — | — |
| 2022-08-03 | $23.56 | $23.56 | 19,864,200 | — | — |
| 2022-08-02 | $23.23 | $23.23 | 30,460,300 | — | — |
| 2022-08-01 | $21.24 | $21.24 | 14,535,000 | — | — |
| 2022-07-29 | $21.34 | $21.34 | 33,000,100 | — | — |
| 2022-07-28 | $21.63 | $21.63 | 77,066,900 | — | — |
| 2022-07-27 | $17.18 | $17.18 | 14,187,700 | — | — |
| 2022-07-26 | $16.38 | $16.38 | 12,658,100 | — | — |
| 2022-07-25 | $17.49 | $17.49 | 9,822,000 | — | — |
| 2022-07-22 | $17.64 | $17.64 | 16,461,700 | — | — |
| 2022-07-21 | $18.32 | $18.32 | 14,252,500 | — | — |
| 2022-07-20 | $18.10 | $18.10 | 18,217,900 | — | — |
| 2022-07-19 | $17.30 | $17.30 | 16,442,500 | — | — |
| 2022-07-18 | $16.42 | $16.42 | 25,462,000 | — | — |
| 2022-07-15 | $15.46 | $15.46 | 52,813,500 | — | — |
| 2022-07-14 | $17.75 | $17.75 | 13,502,900 | — | — |
| 2022-07-13 | $18.25 | $18.25 | 14,004,600 | — | — |
| 2022-07-12 | $18.02 | $18.02 | 14,060,300 | — | — |
| 2022-07-11 | $18.46 | $18.46 | 14,292,100 | — | — |
| 2022-07-08 | $19.77 | $19.77 | 17,045,700 | — | — |
| 2022-07-07 | $19.14 | $19.14 | 22,755,800 | — | — |
| 2022-07-06 | $17.58 | $17.58 | 18,060,700 | — | — |
| 2022-07-05 | $17.60 | $17.60 | 17,459,800 | — | — |
| 2022-07-01 | $17.18 | $17.18 | 12,199,800 | — | — |
| 2022-06-30 | $16.57 | $16.57 | 19,091,900 | — | — |
| 2022-06-29 | $16.35 | $16.35 | 17,028,900 | — | — |
| 2022-06-28 | $17.13 | $17.13 | 15,659,800 | — | — |
| 2022-06-27 | $18.10 | $18.10 | 14,231,300 | — | — |
| 2022-06-24 | $18.23 | $18.23 | 21,563,000 | — | — |
| 2022-06-23 | $17.87 | $17.87 | 18,046,000 | — | — |
| 2022-06-22 | $16.89 | $16.89 | 16,708,300 | — | — |
| 2022-06-21 | $16.58 | $16.58 | 18,498,200 | — | — |
| 2022-06-17 | $15.83 | $15.83 | 28,437,100 | — | — |
| 2022-06-16 | $14.25 | $14.25 | 20,371,400 | — | — |
| 2022-06-15 | $15.22 | $15.22 | 24,183,100 | — | — |
| 2022-06-14 | $14.20 | $14.20 | 16,754,800 | — | — |
| 2022-06-13 | $14.20 | $14.20 | 22,194,100 | — | — |
| 2022-06-10 | $15.96 | $15.96 | 21,348,300 | — | — |
| 2022-06-09 | $16.92 | $16.92 | 19,674,700 | — | — |
| 2022-06-08 | $18.54 | $18.54 | 21,536,500 | — | — |
| 2022-06-07 | $18.85 | $18.85 | 17,176,800 | — | — |
| 2022-06-06 | $18.58 | $18.58 | 24,261,400 | — | — |
| 2022-06-03 | $17.90 | $17.90 | 14,501,100 | — | — |
| 2022-06-02 | $18.29 | $18.29 | 19,863,800 | — | — |
| 2022-06-01 | $17.92 | $17.92 | 19,701,800 | — | — |
| 2022-05-31 | $18.48 | $18.48 | 38,166,900 | — | — |
| 2022-05-27 | $19.06 | $19.06 | 29,086,200 | — | — |
| 2022-05-26 | $17.06 | $17.06 | 22,829,600 | — | — |
| 2022-05-25 | $15.76 | $15.76 | 16,537,100 | — | — |
| 2022-05-24 | $15.18 | $15.18 | 23,115,900 | — | — |
| 2022-05-23 | $16.64 | $16.64 | 19,196,300 | — | — |
| 2022-05-20 | $16.45 | $16.45 | 24,845,900 | — | — |
| 2022-05-19 | $16.57 | $16.57 | 24,266,500 | — | — |
| 2022-05-18 | $15.88 | $15.88 | 28,988,300 | — | — |
| 2022-05-17 | $16.53 | $16.53 | 35,294,000 | — | — |
| 2022-05-16 | $14.50 | $14.50 | 23,938,200 | — | — |
| 2022-05-13 | $15.03 | $15.03 | 29,243,100 | — | — |
| 2022-05-12 | $13.58 | $13.58 | 42,725,200 | — | — |
| 2022-05-11 | $13.45 | $13.45 | 34,183,900 | — | — |
| 2022-05-10 | $15.71 | $15.71 | 30,519,400 | — | — |
| 2022-05-09 | $16.63 | $16.63 | 30,230,100 | — | — |
| 2022-05-06 | $19.41 | $19.41 | 23,001,100 | — | — |
| 2022-05-05 | $21.26 | $21.26 | 19,774,200 | — | — |
| 2022-05-04 | $23.40 | $23.40 | 20,129,300 | — | — |
| 2022-05-03 | $21.54 | $21.54 | 13,716,300 | — | — |
| 2022-05-02 | $21.70 | $21.70 | 15,995,400 | — | — |
| 2022-04-29 | $21.02 | $21.02 | 16,368,800 | — | — |
| 2022-04-28 | $21.74 | $21.74 | 25,532,100 | — | — |
| 2022-04-27 | $22.13 | $22.13 | 19,188,400 | — | — |
| 2022-04-26 | $22.32 | $22.32 | 18,370,400 | — | — |
| 2022-04-25 | $22.75 | $22.75 | 18,772,200 | — | — |
| 2022-04-22 | $22.04 | $22.04 | 28,612,500 | — | — |
| 2022-04-21 | $22.85 | $22.85 | 31,295,400 | — | — |
| 2022-04-20 | $26.63 | $26.63 | 18,555,200 | — | — |
| 2022-04-19 | $28.05 | $28.05 | 43,802,000 | — | — |
| 2022-04-18 | $25.55 | $25.55 | 10,560,600 | — | — |
| 2022-04-14 | $25.77 | $25.77 | 10,764,000 | — | — |
| 2022-04-13 | $26.75 | $26.75 | 11,345,500 | — | — |
| 2022-04-12 | $25.92 | $25.92 | 14,102,100 | — | — |
| 2022-04-11 | $26.23 | $26.23 | 17,857,400 | — | — |
| 2022-04-08 | $26.02 | $26.02 | 15,241,900 | — | — |
| 2022-04-07 | $27.32 | $27.32 | 15,941,900 | — | — |
| 2022-04-06 | $28.29 | $28.29 | 22,337,700 | — | — |
| 2022-04-05 | $30.44 | $30.44 | 21,393,400 | — | — |
| 2022-04-04 | $31.75 | $31.75 | 29,569,900 | — | — |
| 2022-04-01 | $28.34 | $28.34 | 15,325,600 | — | — |
| 2022-03-31 | $28.61 | $28.61 | 19,295,500 | — | — |
| 2022-03-30 | $28.39 | $28.39 | 17,433,400 | — | — |
| 2022-03-29 | $29.65 | $29.65 | 19,803,400 | — | — |
| 2022-03-28 | $28.08 | $28.08 | 16,377,500 | — | — |
| 2022-03-25 | $27.95 | $27.95 | 14,137,600 | — | — |
| 2022-03-24 | $28.46 | $28.46 | 18,275,400 | — | — |
| 2022-03-23 | $27.64 | $27.64 | 25,826,500 | — | — |
| 2022-03-22 | $27.25 | $27.25 | 20,673,800 | — | — |
| 2022-03-21 | $25.81 | $25.81 | 15,990,700 | — | — |
| 2022-03-18 | $26.15 | $26.15 | 20,533,000 | — | — |
| 2022-03-17 | $25.66 | $25.66 | 19,045,100 | — | — |
| 2022-03-16 | $24.00 | $24.00 | 22,906,200 | — | — |
| 2022-03-15 | $23.09 | $23.09 | 18,194,700 | — | — |
| 2022-03-14 | $22.49 | $22.49 | 22,203,100 | — | — |
| 2022-03-11 | $24.44 | $24.44 | 18,559,900 | — | — |
| 2022-03-10 | $25.89 | $25.89 | 20,562,200 | — | — |
| 2022-03-09 | $26.19 | $26.19 | 23,907,500 | — | — |
| 2022-03-08 | $25.58 | $25.58 | 36,792,100 | — | — |
| 2022-03-07 | $23.24 | $23.24 | 26,438,400 | — | — |
| 2022-03-04 | $23.07 | $23.07 | 21,382,600 | — | — |
| 2022-03-03 | $23.72 | $23.72 | 20,459,000 | — | — |
| 2022-03-02 | $25.27 | $25.27 | 23,854,500 | — | — |
| 2022-03-01 | $24.85 | $24.85 | 29,218,900 | — | — |
| 2022-02-28 | $25.29 | $25.29 | 39,976,400 | — | — |
| 2022-02-25 | $22.59 | $22.59 | 19,420,400 | — | — |
| 2022-02-24 | $21.87 | $21.87 | 25,051,000 | — | — |
| 2022-02-23 | $19.81 | $19.81 | 14,788,300 | — | — |
| 2022-02-22 | $20.74 | $20.74 | 15,110,400 | — | — |
| 2022-02-18 | $22.07 | $22.07 | 15,435,900 | — | — |
| 2022-02-17 | $23.15 | $23.15 | 13,231,300 | — | — |
| 2022-02-16 | $23.90 | $23.90 | 16,886,600 | — | — |
| 2022-02-15 | $23.77 | $23.77 | 22,609,500 | — | — |
| 2022-02-14 | $21.47 | $21.47 | 19,187,600 | — | — |
| 2022-02-11 | $21.29 | $21.29 | 17,308,200 | — | — |
| 2022-02-10 | $22.27 | $22.27 | 18,933,900 | — | — |
| 2022-02-09 | $23.00 | $23.00 | 17,612,800 | — | — |
| 2022-02-08 | $21.96 | $21.96 | 12,294,100 | — | — |
| 2022-02-07 | $21.46 | $21.46 | 15,163,900 | — | — |
| 2022-02-04 | $21.43 | $21.43 | 15,539,800 | — | — |
| 2022-02-03 | $20.92 | $20.92 | 17,059,200 | — | — |
| 2022-02-02 | $21.84 | $21.84 | 19,452,300 | — | — |
| 2022-02-01 | $22.90 | $22.90 | 29,208,800 | — | — |
| 2022-01-31 | $21.87 | $21.87 | 35,640,600 | — | — |
| 2022-01-28 | $18.76 | $18.76 | 25,544,800 | — | — |
| 2022-01-27 | $18.26 | $18.26 | 27,721,800 | — | — |
| 2022-01-26 | $19.47 | $19.47 | 33,159,000 | — | — |
| 2022-01-25 | $19.73 | $19.73 | 26,139,400 | — | — |
| 2022-01-24 | $20.70 | $20.70 | 40,023,400 | — | — |
| 2022-01-21 | $21.06 | $21.06 | 29,747,500 | — | — |
| 2022-01-20 | $21.60 | $21.60 | 31,059,800 | — | — |
| 2022-01-19 | $20.99 | $20.99 | 32,028,000 | — | — |
| 2022-01-18 | $22.83 | $22.83 | 19,082,800 | — | — |
| 2022-01-14 | $23.44 | $23.44 | 21,274,400 | — | — |
| 2022-01-13 | $23.91 | $23.91 | 17,745,800 | — | — |
| 2022-01-12 | $24.65 | $24.65 | 16,259,900 | — | — |
| 2022-01-11 | $25.10 | $25.10 | 13,936,300 | — | — |
| 2022-01-10 | $24.75 | $24.75 | 24,159,100 | — | — |
| 2022-01-07 | $24.96 | $24.96 | 13,168,900 | — | — |
| 2022-01-06 | $25.22 | $25.22 | 21,825,300 | — | — |
| 2022-01-05 | $26.27 | $26.27 | 19,086,800 | — | — |
| 2022-01-04 | $28.15 | $28.15 | 15,773,000 | — | — |
| 2022-01-03 | $28.79 | $28.79 | 13,410,100 | — | — |