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
- 2005-12-05 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 | $16.88 | $25.23 | 9,652,200 | — | — |
| 2022-12-29 | $16.77 | $25.07 | 10,443,200 | — | — |
| 2022-12-28 | $16.11 | $24.08 | 8,819,200 | — | — |
| 2022-12-27 | $16.52 | $24.69 | 8,231,100 | — | — |
| 2022-12-23 | $16.66 | $24.90 | 9,685,800 | — | — |
| 2022-12-22 | $16.94 | $25.32 | 8,433,800 | — | — |
| 2022-12-21 | $16.88 | $25.23 | 9,827,000 | — | — |
| 2022-12-20 | $16.88 | $25.23 | 15,489,700 | — | — |
| 2022-12-19 | $16.92 | $25.29 | 11,286,600 | — | — |
| 2022-12-16 | $17.31 | $25.87 | 23,845,900 | — | — |
| 2022-12-15 | $17.66 | $26.40 | 17,240,400 | — | — |
| 2022-12-14 | $19.36 | $28.94 | 8,312,800 | — | — |
| 2022-12-13 | $19.67 | $29.04 | 16,741,500 | — | — |
| 2022-12-12 | $19.67 | $29.04 | 14,828,800 | — | — |
| 2022-12-09 | $19.02 | $28.08 | 13,049,400 | — | — |
| 2022-12-08 | $18.10 | $26.72 | 11,494,600 | — | — |
| 2022-12-07 | $18.01 | $26.59 | 10,483,800 | — | — |
| 2022-12-06 | $18.15 | $26.80 | 21,050,800 | — | — |
| 2022-12-05 | $19.51 | $28.81 | 11,282,500 | — | — |
| 2022-12-02 | $20.38 | $30.09 | 7,513,400 | — | — |
| 2022-12-01 | $20.17 | $29.78 | 10,115,200 | — | — |
| 2022-11-30 | $20.08 | $29.65 | 11,839,600 | — | — |
| 2022-11-29 | $19.75 | $29.16 | 8,143,900 | — | — |
| 2022-11-28 | $19.24 | $28.41 | 7,794,400 | — | — |
| 2022-11-25 | $19.91 | $29.40 | 4,850,300 | — | — |
| 2022-11-23 | $19.66 | $29.03 | 8,468,600 | — | — |
| 2022-11-22 | $19.14 | $28.26 | 11,642,100 | — | — |
| 2022-11-21 | $18.52 | $27.34 | 8,575,300 | — | — |
| 2022-11-18 | $18.66 | $27.55 | 10,379,800 | — | — |
| 2022-11-17 | $18.41 | $27.18 | 12,968,200 | — | — |
| 2022-11-16 | $18.14 | $26.78 | 19,353,300 | — | — |
| 2022-11-15 | $19.44 | $28.70 | 30,421,400 | — | — |
| 2022-11-14 | $18.49 | $27.30 | 14,656,800 | — | — |
| 2022-11-11 | $18.81 | $27.77 | 29,935,200 | — | — |
| 2022-11-10 | $16.57 | $24.46 | 18,009,100 | — | — |
| 2022-11-09 | $15.53 | $22.93 | 14,495,900 | — | — |
| 2022-11-08 | $16.58 | $24.48 | 14,945,000 | — | — |
| 2022-11-07 | $16.37 | $24.17 | 14,246,800 | — | — |
| 2022-11-04 | $15.57 | $22.99 | 16,457,700 | — | — |
| 2022-11-03 | $16.21 | $23.93 | 20,763,900 | — | — |
| 2022-11-02 | $16.79 | $24.79 | 34,636,100 | — | — |
| 2022-11-01 | $19.17 | $28.30 | 14,504,100 | — | — |
| 2022-10-31 | $18.32 | $27.05 | 16,357,100 | — | — |
| 2022-10-28 | $19.02 | $28.08 | 8,907,300 | — | — |
| 2022-10-27 | $18.40 | $27.17 | 12,711,200 | — | — |
| 2022-10-26 | $19.34 | $28.55 | 8,154,700 | — | — |
| 2022-10-25 | $19.67 | $29.04 | 6,681,400 | — | — |
| 2022-10-24 | $19.09 | $28.18 | 6,977,900 | — | — |
| 2022-10-21 | $19.22 | $28.38 | 9,725,000 | — | — |
| 2022-10-20 | $19.11 | $28.21 | 5,938,700 | — | — |
| 2022-10-19 | $19.08 | $28.17 | 7,266,600 | — | — |
| 2022-10-18 | $19.59 | $28.92 | 7,659,400 | — | — |
| 2022-10-17 | $19.29 | $28.48 | 9,154,000 | — | — |
| 2022-10-14 | $18.77 | $27.71 | 5,577,000 | — | — |
| 2022-10-13 | $19.15 | $28.27 | 9,972,800 | — | — |
| 2022-10-12 | $18.54 | $27.37 | 6,771,200 | — | — |
| 2022-10-11 | $18.24 | $26.93 | 8,786,400 | — | — |
| 2022-10-10 | $18.56 | $27.40 | 6,246,900 | — | — |
| 2022-10-07 | $18.65 | $27.54 | 9,161,200 | — | — |
| 2022-10-06 | $19.13 | $28.24 | 10,672,300 | — | — |
| 2022-10-05 | $19.57 | $28.89 | 11,594,800 | — | — |
| 2022-10-04 | $20.07 | $29.63 | 10,613,700 | — | — |
| 2022-10-03 | $19.62 | $28.97 | 8,446,900 | — | — |
| 2022-09-30 | $19.04 | $28.11 | 9,136,300 | — | — |
| 2022-09-29 | $18.95 | $27.98 | 12,029,000 | — | — |
| 2022-09-28 | $19.83 | $29.28 | 7,789,800 | — | — |
| 2022-09-27 | $19.40 | $28.64 | 9,752,500 | — | — |
| 2022-09-26 | $19.66 | $29.03 | 12,885,000 | — | — |
| 2022-09-23 | $20.17 | $29.78 | 14,644,900 | — | — |
| 2022-09-22 | $20.87 | $30.81 | 9,425,900 | — | — |
| 2022-09-21 | $21.40 | $31.60 | 8,761,200 | — | — |
| 2022-09-20 | $22.61 | $33.38 | 7,830,800 | — | — |
| 2022-09-19 | $23.10 | $34.11 | 6,730,000 | — | — |
| 2022-09-16 | $22.73 | $33.56 | 31,555,800 | — | — |
| 2022-09-15 | $23.05 | $34.03 | 14,745,200 | — | — |
| 2022-09-14 | $21.92 | $32.36 | 14,941,100 | — | — |
| 2022-09-13 | $22.53 | $32.91 | 13,391,200 | — | — |
| 2022-09-12 | $24.26 | $35.44 | 7,972,300 | — | — |
| 2022-09-09 | $23.66 | $34.56 | 9,158,000 | — | — |
| 2022-09-08 | $22.71 | $33.17 | 10,065,200 | — | — |
| 2022-09-07 | $22.96 | $33.54 | 9,966,400 | — | — |
| 2022-09-06 | $22.90 | $33.45 | 16,381,600 | — | — |
| 2022-09-02 | $23.12 | $33.77 | 10,100,400 | — | — |
| 2022-09-01 | $23.46 | $34.27 | 9,014,800 | — | — |
| 2022-08-31 | $23.39 | $34.17 | 9,959,800 | — | — |
| 2022-08-30 | $24.06 | $35.14 | 12,212,100 | — | — |
| 2022-08-29 | $24.34 | $35.55 | 6,339,300 | — | — |
| 2022-08-26 | $24.90 | $36.37 | 12,397,100 | — | — |
| 2022-08-25 | $25.94 | $37.89 | 5,789,400 | — | — |
| 2022-08-24 | $25.01 | $36.53 | 6,255,900 | — | — |
| 2022-08-23 | $24.50 | $35.79 | 8,362,700 | — | — |
| 2022-08-22 | $24.56 | $35.87 | 13,121,400 | — | — |
| 2022-08-19 | $25.90 | $37.83 | 8,227,400 | — | — |
| 2022-08-18 | $25.97 | $37.93 | 7,053,100 | — | — |
| 2022-08-17 | $26.30 | $38.42 | 7,213,200 | — | — |
| 2022-08-16 | $27.20 | $39.73 | 11,285,700 | — | — |
| 2022-08-15 | $26.56 | $38.80 | 12,383,700 | — | — |
| 2022-08-12 | $26.19 | $38.26 | 5,761,400 | — | — |
| 2022-08-11 | $25.80 | $37.69 | 9,007,100 | — | — |
| 2022-08-10 | $25.09 | $36.65 | 6,785,100 | — | — |
| 2022-08-09 | $24.69 | $36.06 | 11,436,500 | — | — |
| 2022-08-08 | $25.21 | $36.82 | 11,387,500 | — | — |
| 2022-08-05 | $24.26 | $35.44 | 14,571,200 | — | — |
| 2022-08-04 | $25.31 | $36.97 | 14,790,000 | — | — |
| 2022-08-03 | $25.04 | $36.58 | 10,863,100 | — | — |
| 2022-08-02 | $24.47 | $35.74 | 6,494,400 | — | — |
| 2022-08-01 | $24.15 | $35.28 | 6,976,600 | — | — |
| 2022-07-29 | $23.65 | $34.55 | 15,451,700 | — | — |
| 2022-07-28 | $24.35 | $35.57 | 9,365,100 | — | — |
| 2022-07-27 | $24.53 | $35.83 | 6,505,000 | — | — |
| 2022-07-26 | $24.14 | $35.26 | 9,745,800 | — | — |
| 2022-07-25 | $25.34 | $37.01 | 6,291,800 | — | — |
| 2022-07-22 | $25.27 | $36.91 | 7,962,500 | — | — |
| 2022-07-21 | $26.02 | $38.01 | 6,386,200 | — | — |
| 2022-07-20 | $26.01 | $37.99 | 10,033,600 | — | — |
| 2022-07-19 | $25.05 | $36.59 | 9,739,400 | — | — |
| 2022-07-18 | $24.52 | $35.82 | 11,639,300 | — | — |
| 2022-07-15 | $25.00 | $36.52 | 6,640,700 | — | — |
| 2022-07-14 | $24.12 | $35.23 | 6,283,700 | — | — |
| 2022-07-13 | $25.02 | $36.55 | 4,768,700 | — | — |
| 2022-07-12 | $25.09 | $36.65 | 7,581,900 | — | — |
| 2022-07-11 | $24.17 | $35.31 | 10,025,000 | — | — |
| 2022-07-08 | $25.56 | $37.34 | 10,021,500 | — | — |
| 2022-07-07 | $25.90 | $37.83 | 5,666,700 | — | — |
| 2022-07-06 | $25.06 | $36.61 | 5,869,700 | — | — |
| 2022-07-05 | $25.19 | $36.80 | 7,952,600 | — | — |
| 2022-07-01 | $25.21 | $36.82 | 6,442,000 | — | — |
| 2022-06-30 | $24.68 | $36.05 | 6,891,400 | — | — |
| 2022-06-29 | $25.08 | $36.63 | 5,194,600 | — | — |
| 2022-06-28 | $25.56 | $37.34 | 4,538,200 | — | — |
| 2022-06-27 | $25.98 | $37.95 | 5,007,100 | — | — |
| 2022-06-24 | $25.76 | $37.63 | 7,962,300 | — | — |
| 2022-06-23 | $24.52 | $35.82 | 5,325,000 | — | — |
| 2022-06-22 | $24.44 | $35.70 | 6,624,400 | — | — |
| 2022-06-21 | $24.60 | $35.93 | 10,581,800 | — | — |
| 2022-06-17 | $24.56 | $35.87 | 14,331,300 | — | — |
| 2022-06-16 | $24.25 | $35.42 | 14,417,200 | — | — |
| 2022-06-15 | $25.65 | $37.47 | 9,804,300 | — | — |
| 2022-06-14 | $25.41 | $37.12 | 13,727,100 | — | — |
| 2022-06-13 | $25.81 | $37.35 | 19,415,400 | — | — |
| 2022-06-10 | $28.09 | $40.65 | 10,028,800 | — | — |
| 2022-06-09 | $29.15 | $42.18 | 6,872,100 | — | — |
| 2022-06-08 | $30.74 | $44.48 | 4,649,600 | — | — |
| 2022-06-07 | $30.56 | $44.22 | 5,179,000 | — | — |
| 2022-06-06 | $30.42 | $44.02 | 6,316,500 | — | — |
| 2022-06-03 | $30.80 | $44.57 | 8,669,800 | — | — |
| 2022-06-02 | $31.43 | $45.48 | 19,731,900 | — | — |
| 2022-06-01 | $32.35 | $46.81 | 12,810,000 | — | — |
| 2022-05-31 | $34.33 | $49.68 | 13,664,700 | — | — |
| 2022-05-27 | $33.91 | $49.07 | 9,179,100 | — | — |
| 2022-05-26 | $32.40 | $46.89 | 6,418,200 | — | — |
| 2022-05-25 | $32.35 | $46.81 | 10,647,900 | — | — |
| 2022-05-24 | $31.80 | $46.02 | 7,081,200 | — | — |
| 2022-05-23 | $33.09 | $47.89 | 8,864,300 | — | — |
| 2022-05-20 | $32.64 | $47.23 | 9,845,700 | — | — |
| 2022-05-19 | $32.22 | $46.63 | 10,148,600 | — | — |
| 2022-05-18 | $31.55 | $45.66 | 13,586,400 | — | — |
| 2022-05-17 | $32.32 | $46.77 | 27,198,900 | — | — |
| 2022-05-16 | $28.02 | $40.55 | 7,932,500 | — | — |
| 2022-05-13 | $28.35 | $41.03 | 7,768,500 | — | — |
| 2022-05-12 | $27.12 | $39.25 | 11,178,700 | — | — |
| 2022-05-11 | $26.69 | $38.62 | 7,066,800 | — | — |
| 2022-05-10 | $27.42 | $39.68 | 8,890,300 | — | — |
| 2022-05-09 | $27.44 | $39.71 | 9,804,200 | — | — |
| 2022-05-06 | $27.91 | $40.39 | 11,249,300 | — | — |
| 2022-05-05 | $29.72 | $43.01 | 10,597,700 | — | — |
| 2022-05-04 | $30.18 | $43.67 | 13,527,200 | — | — |
| 2022-05-03 | $29.88 | $43.24 | 18,703,000 | — | — |
| 2022-05-02 | $30.27 | $43.80 | 12,111,200 | — | — |
| 2022-04-29 | $29.12 | $42.14 | 7,523,000 | — | — |
| 2022-04-28 | $29.05 | $42.04 | 6,742,100 | — | — |
| 2022-04-27 | $28.93 | $41.87 | 7,891,100 | — | — |
| 2022-04-26 | $29.37 | $42.50 | 8,956,400 | — | — |
| 2022-04-25 | $31.20 | $45.15 | 7,009,500 | — | — |
| 2022-04-22 | $31.04 | $44.92 | 9,089,800 | — | — |
| 2022-04-21 | $32.31 | $46.76 | 8,322,900 | — | — |
| 2022-04-20 | $33.16 | $47.99 | 20,866,000 | — | — |
| 2022-04-19 | $36.28 | $52.50 | 5,788,100 | — | — |
| 2022-04-18 | $35.97 | $52.05 | 4,182,200 | — | — |
| 2022-04-14 | $36.41 | $52.69 | 3,950,800 | — | — |
| 2022-04-13 | $36.24 | $52.44 | 4,497,900 | — | — |
| 2022-04-12 | $36.06 | $52.18 | 5,670,600 | — | — |
| 2022-04-11 | $35.91 | $51.97 | 5,494,300 | — | — |
| 2022-04-08 | $35.94 | $52.01 | 8,966,300 | — | — |
| 2022-04-07 | $35.31 | $51.10 | 10,673,500 | — | — |
| 2022-04-06 | $35.85 | $51.88 | 10,361,600 | — | — |
| 2022-04-05 | $36.84 | $53.31 | 6,770,000 | — | — |
| 2022-04-04 | $37.72 | $54.59 | 8,486,100 | — | — |
| 2022-04-01 | $37.40 | $54.12 | 7,748,400 | — | — |
| 2022-03-31 | $37.81 | $54.72 | 7,264,200 | — | — |
| 2022-03-30 | $38.10 | $55.14 | 4,589,500 | — | — |
| 2022-03-29 | $38.18 | $55.25 | 6,210,200 | — | — |
| 2022-03-28 | $37.60 | $54.41 | 9,030,100 | — | — |
| 2022-03-25 | $38.48 | $55.69 | 7,591,800 | — | — |
| 2022-03-24 | $37.89 | $54.83 | 5,347,500 | — | — |
| 2022-03-23 | $37.62 | $54.44 | 8,950,100 | — | — |
| 2022-03-22 | $37.43 | $54.17 | 15,019,400 | — | — |
| 2022-03-21 | $36.40 | $52.68 | 9,914,000 | — | — |
| 2022-03-18 | $37.09 | $53.67 | 26,711,400 | — | — |
| 2022-03-17 | $36.87 | $53.36 | 9,887,800 | — | — |
| 2022-03-16 | $36.25 | $52.46 | 10,120,500 | — | — |
| 2022-03-15 | $35.21 | $50.95 | 13,143,100 | — | — |
| 2022-03-14 | $35.77 | $51.76 | 25,229,200 | — | — |
| 2022-03-11 | $32.62 | $46.86 | 6,783,900 | — | — |
| 2022-03-10 | $33.23 | $47.73 | 10,428,900 | — | — |
| 2022-03-09 | $33.74 | $48.47 | 8,303,800 | — | — |
| 2022-03-08 | $33.75 | $48.48 | 12,438,500 | — | — |
| 2022-03-07 | $33.52 | $48.15 | 14,670,000 | — | — |
| 2022-03-04 | $34.07 | $48.94 | 17,458,900 | — | — |
| 2022-03-03 | $35.44 | $50.91 | 15,983,400 | — | — |
| 2022-03-02 | $35.24 | $50.62 | 30,575,500 | — | — |
| 2022-03-01 | $32.26 | $46.34 | 21,537,700 | — | — |
| 2022-02-28 | $30.61 | $43.97 | 23,784,100 | — | — |
| 2022-02-25 | $29.56 | $42.46 | 9,130,000 | — | — |
| 2022-02-24 | $29.05 | $41.73 | 13,670,600 | — | — |
| 2022-02-23 | $28.40 | $40.80 | 14,566,900 | — | — |
| 2022-02-22 | $27.85 | $40.01 | 13,261,100 | — | — |
| 2022-02-18 | $28.38 | $40.77 | 17,020,000 | — | — |
| 2022-02-17 | $29.35 | $42.16 | 12,100,500 | — | — |
| 2022-02-16 | $29.58 | $42.49 | 87,606,200 | — | — |
| 2022-02-15 | $35.99 | $51.70 | 13,294,700 | — | — |
| 2022-02-14 | $35.03 | $50.32 | 10,548,200 | — | — |
| 2022-02-11 | $36.00 | $51.71 | 10,450,100 | — | — |
| 2022-02-10 | $35.88 | $51.54 | 11,436,200 | — | — |
| 2022-02-09 | $35.78 | $51.40 | 10,466,300 | — | — |
| 2022-02-08 | $34.53 | $49.60 | 9,715,300 | — | — |
| 2022-02-07 | $34.00 | $48.84 | 8,546,300 | — | — |
| 2022-02-04 | $33.41 | $47.99 | 8,516,300 | — | — |
| 2022-02-03 | $33.10 | $47.55 | 9,594,900 | — | — |
| 2022-02-02 | $32.77 | $47.07 | 10,144,600 | — | — |
| 2022-02-01 | $33.70 | $48.41 | 8,991,500 | — | — |
| 2022-01-31 | $33.45 | $48.05 | 10,162,300 | — | — |
| 2022-01-28 | $32.97 | $47.36 | 14,852,900 | — | — |
| 2022-01-27 | $31.41 | $45.12 | 14,309,800 | — | — |
| 2022-01-26 | $31.67 | $45.49 | 15,505,200 | — | — |
| 2022-01-25 | $32.86 | $47.20 | 11,808,800 | — | — |
| 2022-01-24 | $32.55 | $46.76 | 18,787,300 | — | — |
| 2022-01-21 | $31.25 | $44.89 | 21,435,800 | — | — |
| 2022-01-20 | $33.73 | $48.45 | 15,664,500 | — | — |
| 2022-01-19 | $35.07 | $50.38 | 18,207,400 | — | — |
| 2022-01-18 | $35.21 | $50.58 | 20,056,700 | — | — |
| 2022-01-14 | $36.82 | $52.89 | 10,259,000 | — | — |
| 2022-01-13 | $36.19 | $51.99 | 15,606,600 | — | — |
| 2022-01-12 | $34.97 | $50.23 | 8,473,900 | — | — |
| 2022-01-11 | $34.96 | $50.22 | 9,730,600 | — | — |
| 2022-01-10 | $34.91 | $50.15 | 21,648,300 | — | — |
| 2022-01-07 | $35.39 | $50.84 | 27,736,100 | — | — |
| 2022-01-06 | $32.72 | $47.00 | 11,555,100 | — | — |
| 2022-01-05 | $32.72 | $47.00 | 18,118,900 | — | — |
| 2022-01-04 | $33.05 | $47.48 | 20,568,400 | — | — |
| 2022-01-03 | $32.24 | $46.31 | 19,555,600 | — | — |