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
- 1996-08-01 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 | $15.67 | $16.12 | 894,100 | — | — |
| 2022-12-29 | $15.72 | $16.18 | 802,700 | — | — |
| 2022-12-28 | $15.70 | $16.15 | 712,600 | — | — |
| 2022-12-27 | $16.34 | $16.81 | 902,100 | — | — |
| 2022-12-23 | $15.95 | $16.41 | 920,100 | — | — |
| 2022-12-22 | $15.81 | $16.27 | 1,095,400 | — | — |
| 2022-12-21 | $15.84 | $16.30 | 1,308,700 | — | — |
| 2022-12-20 | $15.67 | $16.12 | 1,361,400 | — | — |
| 2022-12-19 | $14.82 | $15.25 | 1,304,600 | — | — |
| 2022-12-16 | $14.95 | $15.38 | 2,990,000 | — | — |
| 2022-12-15 | $14.76 | $15.19 | 1,773,700 | — | — |
| 2022-12-14 | $15.46 | $15.91 | 1,192,400 | — | — |
| 2022-12-13 | $15.73 | $16.19 | 2,138,400 | — | — |
| 2022-12-12 | $15.13 | $15.57 | 1,187,500 | — | — |
| 2022-12-09 | $15.19 | $15.63 | 905,800 | — | — |
| 2022-12-08 | $15.47 | $15.92 | 1,344,900 | — | — |
| 2022-12-07 | $15.60 | $16.05 | 1,784,000 | — | — |
| 2022-12-06 | $15.16 | $15.60 | 2,131,000 | — | — |
| 2022-12-05 | $15.22 | $15.66 | 1,622,200 | — | — |
| 2022-12-02 | $15.85 | $16.31 | 1,721,000 | — | — |
| 2022-12-01 | $15.83 | $16.29 | 2,533,700 | — | — |
| 2022-11-30 | $15.16 | $15.60 | 1,678,500 | — | — |
| 2022-11-29 | $14.67 | $15.09 | 898,100 | — | — |
| 2022-11-28 | $14.34 | $14.76 | 1,157,900 | — | — |
| 2022-11-25 | $14.86 | $15.29 | 559,300 | — | — |
| 2022-11-23 | $15.02 | $15.45 | 1,209,200 | — | — |
| 2022-11-22 | $14.83 | $15.26 | 1,064,300 | — | — |
| 2022-11-21 | $14.35 | $14.77 | 575,700 | — | — |
| 2022-11-18 | $14.42 | $14.84 | 1,143,500 | — | — |
| 2022-11-17 | $14.11 | $14.52 | 887,600 | — | — |
| 2022-11-16 | $14.40 | $14.74 | 1,060,700 | — | — |
| 2022-11-15 | $14.51 | $14.86 | 1,324,400 | — | — |
| 2022-11-14 | $14.80 | $15.15 | 899,400 | — | — |
| 2022-11-11 | $15.01 | $15.37 | 1,496,500 | — | — |
| 2022-11-10 | $15.07 | $15.43 | 2,514,400 | — | — |
| 2022-11-09 | $13.78 | $14.11 | 2,217,900 | — | — |
| 2022-11-08 | $13.95 | $14.28 | 2,485,800 | — | — |
| 2022-11-07 | $14.08 | $14.42 | 1,272,000 | — | — |
| 2022-11-04 | $14.06 | $14.40 | 1,843,800 | — | — |
| 2022-11-03 | $12.96 | $13.27 | 1,745,100 | — | — |
| 2022-11-02 | $13.19 | $13.51 | 1,505,600 | — | — |
| 2022-11-01 | $13.91 | $14.24 | 1,318,700 | — | — |
| 2022-10-31 | $13.80 | $14.13 | 3,415,100 | — | — |
| 2022-10-28 | $13.95 | $14.28 | 1,064,300 | — | — |
| 2022-10-27 | $14.12 | $14.46 | 1,120,300 | — | — |
| 2022-10-26 | $14.26 | $14.60 | 1,256,000 | — | — |
| 2022-10-25 | $13.96 | $14.29 | 1,541,400 | — | — |
| 2022-10-24 | $13.65 | $13.98 | 1,469,800 | — | — |
| 2022-10-21 | $13.92 | $14.25 | 894,600 | — | — |
| 2022-10-20 | $13.37 | $13.69 | 983,100 | — | — |
| 2022-10-19 | $13.28 | $13.60 | 1,126,900 | — | — |
| 2022-10-18 | $13.71 | $14.04 | 1,186,100 | — | — |
| 2022-10-17 | $13.59 | $13.92 | 1,283,600 | — | — |
| 2022-10-14 | $13.57 | $13.90 | 1,348,600 | — | — |
| 2022-10-13 | $13.93 | $14.26 | 2,183,100 | — | — |
| 2022-10-12 | $14.05 | $14.39 | 1,111,900 | — | — |
| 2022-10-11 | $13.91 | $14.24 | 1,516,800 | — | — |
| 2022-10-10 | $14.20 | $14.54 | 900,200 | — | — |
| 2022-10-07 | $14.49 | $14.84 | 1,549,100 | — | — |
| 2022-10-06 | $15.14 | $15.50 | 2,052,700 | — | — |
| 2022-10-05 | $14.84 | $15.20 | 2,764,700 | — | — |
| 2022-10-04 | $15.11 | $15.47 | 2,721,900 | — | — |
| 2022-10-03 | $14.98 | $15.34 | 2,901,200 | — | — |
| 2022-09-30 | $14.71 | $15.06 | 1,607,200 | — | — |
| 2022-09-29 | $14.48 | $14.83 | 1,787,100 | — | — |
| 2022-09-28 | $14.15 | $14.49 | 1,762,200 | — | — |
| 2022-09-27 | $13.22 | $13.54 | 1,124,100 | — | — |
| 2022-09-26 | $13.11 | $13.42 | 1,740,600 | — | — |
| 2022-09-23 | $13.60 | $13.93 | 2,225,300 | — | — |
| 2022-09-22 | $14.14 | $14.48 | 2,377,800 | — | — |
| 2022-09-21 | $14.21 | $14.55 | 1,928,000 | — | — |
| 2022-09-20 | $14.04 | $14.38 | 1,607,500 | — | — |
| 2022-09-19 | $14.02 | $14.36 | 1,334,300 | — | — |
| 2022-09-16 | $13.73 | $14.06 | 3,189,900 | — | — |
| 2022-09-15 | $13.60 | $13.93 | 1,382,200 | — | — |
| 2022-09-14 | $13.98 | $14.31 | 858,000 | — | — |
| 2022-09-13 | $13.92 | $14.25 | 1,237,000 | — | — |
| 2022-09-12 | $14.59 | $14.94 | 1,612,100 | — | — |
| 2022-09-09 | $14.22 | $14.56 | 1,084,100 | — | — |
| 2022-09-08 | $14.01 | $14.35 | 1,116,000 | — | — |
| 2022-09-07 | $14.00 | $14.34 | 1,740,700 | — | — |
| 2022-09-06 | $13.50 | $13.82 | 1,430,700 | — | — |
| 2022-09-02 | $13.65 | $13.98 | 2,320,000 | — | — |
| 2022-09-01 | $13.02 | $13.33 | 2,255,000 | — | — |
| 2022-08-31 | $13.49 | $13.81 | 1,244,100 | — | — |
| 2022-08-30 | $13.68 | $14.01 | 1,777,300 | — | — |
| 2022-08-29 | $13.98 | $14.31 | 1,332,400 | — | — |
| 2022-08-26 | $14.15 | $14.49 | 1,686,100 | — | — |
| 2022-08-25 | $14.63 | $14.98 | 860,800 | — | — |
| 2022-08-24 | $14.58 | $14.93 | 1,032,800 | — | — |
| 2022-08-23 | $14.42 | $14.77 | 1,320,400 | — | — |
| 2022-08-22 | $14.26 | $14.60 | 1,556,200 | — | — |
| 2022-08-19 | $14.32 | $14.66 | 2,357,100 | — | — |
| 2022-08-18 | $14.66 | $15.01 | 1,724,900 | — | — |
| 2022-08-17 | $14.70 | $15.05 | 1,783,600 | — | — |
| 2022-08-16 | $15.31 | $15.68 | 2,269,400 | — | — |
| 2022-08-15 | $15.33 | $15.70 | 1,203,000 | — | — |
| 2022-08-12 | $15.68 | $16.06 | 1,879,000 | — | — |
| 2022-08-11 | $15.61 | $15.98 | 1,734,200 | — | — |
| 2022-08-10 | $15.90 | $16.21 | 1,656,100 | — | — |
| 2022-08-09 | $15.93 | $16.24 | 1,735,300 | — | — |
| 2022-08-08 | $16.00 | $16.31 | 1,775,600 | — | — |
| 2022-08-05 | $15.71 | $16.02 | 2,375,600 | — | — |
| 2022-08-04 | $15.56 | $15.86 | 3,228,400 | — | — |
| 2022-08-03 | $14.93 | $15.22 | 3,377,000 | — | — |
| 2022-08-02 | $15.65 | $15.95 | 3,715,100 | — | — |
| 2022-08-01 | $16.44 | $16.76 | 1,567,600 | — | — |
| 2022-07-29 | $16.46 | $16.78 | 1,976,300 | — | — |
| 2022-07-28 | $16.28 | $16.60 | 2,147,200 | — | — |
| 2022-07-27 | $16.10 | $16.41 | 1,854,200 | — | — |
| 2022-07-26 | $15.82 | $16.13 | 2,047,500 | — | — |
| 2022-07-25 | $15.58 | $15.88 | 1,953,400 | — | — |
| 2022-07-22 | $15.91 | $16.22 | 1,842,500 | — | — |
| 2022-07-21 | $16.43 | $16.75 | 1,858,900 | — | — |
| 2022-07-20 | $16.27 | $16.59 | 1,106,100 | — | — |
| 2022-07-19 | $16.66 | $16.98 | 1,191,000 | — | — |
| 2022-07-18 | $16.39 | $16.71 | 1,264,100 | — | — |
| 2022-07-15 | $16.35 | $16.67 | 1,892,000 | — | — |
| 2022-07-14 | $16.29 | $16.61 | 2,360,400 | — | — |
| 2022-07-13 | $16.57 | $16.89 | 2,169,900 | — | — |
| 2022-07-12 | $16.28 | $16.60 | 2,885,700 | — | — |
| 2022-07-11 | $16.74 | $17.07 | 2,055,400 | — | — |
| 2022-07-08 | $16.58 | $16.90 | 2,913,500 | — | — |
| 2022-07-07 | $16.46 | $16.78 | 2,207,300 | — | — |
| 2022-07-06 | $16.11 | $16.42 | 7,519,500 | — | — |
| 2022-07-05 | $16.11 | $16.42 | 5,087,600 | — | — |
| 2022-07-01 | $17.35 | $17.69 | 2,877,400 | — | — |
| 2022-06-30 | $16.70 | $17.02 | 2,082,600 | — | — |
| 2022-06-29 | $17.18 | $17.51 | 2,959,400 | — | — |
| 2022-06-28 | $17.30 | $17.64 | 3,753,300 | — | — |
| 2022-06-27 | $17.93 | $18.28 | 10,365,800 | — | — |
| 2022-06-24 | $18.84 | $19.21 | 17,196,300 | — | — |
| 2022-06-23 | $18.29 | $18.65 | 2,373,000 | — | — |
| 2022-06-22 | $18.89 | $19.26 | 3,321,800 | — | — |
| 2022-06-21 | $18.94 | $19.31 | 3,036,900 | — | — |
| 2022-06-17 | $18.91 | $19.28 | 2,989,000 | — | — |
| 2022-06-16 | $18.78 | $19.15 | 2,093,000 | — | — |
| 2022-06-15 | $18.47 | $18.83 | 2,406,600 | — | — |
| 2022-06-14 | $18.43 | $18.79 | 1,647,700 | — | — |
| 2022-06-13 | $18.77 | $19.13 | 1,729,800 | — | — |
| 2022-06-10 | $20.43 | $20.83 | 2,212,400 | — | — |
| 2022-06-09 | $19.51 | $19.89 | 1,707,100 | — | — |
| 2022-06-08 | $20.43 | $20.83 | 1,688,600 | — | — |
| 2022-06-07 | $20.42 | $20.82 | 1,782,100 | — | — |
| 2022-06-06 | $20.27 | $20.66 | 1,712,300 | — | — |
| 2022-06-03 | $20.94 | $21.35 | 1,556,500 | — | — |
| 2022-06-02 | $21.40 | $21.82 | 1,752,200 | — | — |
| 2022-06-01 | $19.90 | $20.29 | 1,342,300 | — | — |
| 2022-05-31 | $19.43 | $19.81 | 1,954,000 | — | — |
| 2022-05-27 | $19.78 | $20.16 | 1,062,300 | — | — |
| 2022-05-26 | $19.76 | $20.14 | 1,413,600 | — | — |
| 2022-05-25 | $19.99 | $20.38 | 1,660,300 | — | — |
| 2022-05-24 | $20.54 | $20.94 | 1,172,500 | — | — |
| 2022-05-23 | $20.33 | $20.73 | 1,116,700 | — | — |
| 2022-05-20 | $20.39 | $20.79 | 1,667,000 | — | — |
| 2022-05-19 | $20.30 | $20.69 | 2,119,700 | — | — |
| 2022-05-18 | $19.12 | $19.49 | 1,354,800 | — | — |
| 2022-05-17 | $19.56 | $19.94 | 1,657,800 | — | — |
| 2022-05-16 | $19.36 | $19.74 | 1,818,700 | — | — |
| 2022-05-13 | $19.18 | $19.55 | 2,805,100 | — | — |
| 2022-05-12 | $18.72 | $19.08 | 2,751,900 | — | — |
| 2022-05-11 | $19.57 | $19.88 | 2,247,800 | — | — |
| 2022-05-10 | $19.66 | $19.97 | 2,339,400 | — | — |
| 2022-05-09 | $20.14 | $20.46 | 2,760,100 | — | — |
| 2022-05-06 | $21.64 | $21.98 | 1,616,800 | — | — |
| 2022-05-05 | $21.73 | $22.07 | 2,620,600 | — | — |
| 2022-05-04 | $23.33 | $23.70 | 3,059,100 | — | — |
| 2022-05-03 | $22.59 | $22.95 | 3,836,300 | — | — |
| 2022-05-02 | $20.92 | $21.25 | 3,755,100 | — | — |
| 2022-04-29 | $22.01 | $22.36 | 3,982,800 | — | — |
| 2022-04-28 | $22.39 | $22.74 | 2,542,600 | — | — |
| 2022-04-27 | $21.57 | $21.91 | 2,972,100 | — | — |
| 2022-04-26 | $21.21 | $21.55 | 1,380,300 | — | — |
| 2022-04-25 | $21.66 | $22.00 | 1,767,900 | — | — |
| 2022-04-22 | $22.31 | $22.66 | 1,509,100 | — | — |
| 2022-04-21 | $22.98 | $23.34 | 2,403,100 | — | — |
| 2022-04-20 | $24.42 | $24.81 | 1,837,000 | — | — |
| 2022-04-19 | $23.74 | $24.12 | 1,562,600 | — | — |
| 2022-04-18 | $24.14 | $24.52 | 1,776,700 | — | — |
| 2022-04-14 | $24.10 | $24.48 | 1,753,800 | — | — |
| 2022-04-13 | $24.25 | $24.63 | 1,992,200 | — | — |
| 2022-04-12 | $23.26 | $23.63 | 1,552,500 | — | — |
| 2022-04-11 | $23.04 | $23.40 | 2,163,400 | — | — |
| 2022-04-08 | $22.81 | $23.17 | 1,842,900 | — | — |
| 2022-04-07 | $21.89 | $22.24 | 1,229,400 | — | — |
| 2022-04-06 | $21.63 | $21.97 | 1,207,000 | — | — |
| 2022-04-05 | $21.41 | $21.75 | 1,562,000 | — | — |
| 2022-04-04 | $22.03 | $22.38 | 1,211,100 | — | — |
| 2022-04-01 | $22.22 | $22.57 | 1,580,000 | — | — |
| 2022-03-31 | $21.75 | $22.09 | 1,237,700 | — | — |
| 2022-03-30 | $21.84 | $22.19 | 1,089,900 | — | — |
| 2022-03-29 | $21.52 | $21.86 | 1,570,200 | — | — |
| 2022-03-28 | $21.20 | $21.53 | 1,297,200 | — | — |
| 2022-03-25 | $22.08 | $22.43 | 1,184,900 | — | — |
| 2022-03-24 | $21.96 | $22.31 | 3,259,000 | — | — |
| 2022-03-23 | $21.70 | $22.04 | 1,233,800 | — | — |
| 2022-03-22 | $21.27 | $21.61 | 1,933,500 | — | — |
| 2022-03-21 | $21.73 | $22.07 | 1,496,500 | — | — |
| 2022-03-18 | $21.70 | $22.04 | 5,681,000 | — | — |
| 2022-03-17 | $21.38 | $21.72 | 3,083,200 | — | — |
| 2022-03-16 | $20.60 | $20.93 | 3,028,100 | — | — |
| 2022-03-15 | $21.23 | $21.57 | 2,560,200 | — | — |
| 2022-03-14 | $21.25 | $21.59 | 2,716,300 | — | — |
| 2022-03-11 | $22.26 | $22.61 | 2,735,600 | — | — |
| 2022-03-10 | $22.18 | $22.53 | 2,218,500 | — | — |
| 2022-03-09 | $21.58 | $21.92 | 3,104,700 | — | — |
| 2022-03-08 | $21.35 | $21.69 | 4,668,700 | — | — |
| 2022-03-07 | $21.19 | $21.52 | 3,013,100 | — | — |
| 2022-03-04 | $20.89 | $21.22 | 2,375,000 | — | — |
| 2022-03-03 | $20.68 | $20.94 | 1,918,800 | — | — |
| 2022-03-02 | $20.58 | $20.83 | 1,981,700 | — | — |
| 2022-03-01 | $20.72 | $20.98 | 4,059,400 | — | — |
| 2022-02-28 | $19.77 | $20.01 | 1,955,600 | — | — |
| 2022-02-25 | $19.76 | $20.00 | 2,579,600 | — | — |
| 2022-02-24 | $19.57 | $19.81 | 4,206,200 | — | — |
| 2022-02-23 | $19.86 | $20.11 | 4,319,300 | — | — |
| 2022-02-22 | $18.13 | $18.35 | 2,782,800 | — | — |
| 2022-02-18 | $18.50 | $18.73 | 1,725,000 | — | — |
| 2022-02-17 | $18.57 | $18.80 | 2,351,800 | — | — |
| 2022-02-16 | $18.05 | $18.27 | 1,015,600 | — | — |
| 2022-02-15 | $17.66 | $17.88 | 1,477,600 | — | — |
| 2022-02-14 | $18.04 | $18.26 | 1,981,500 | — | — |
| 2022-02-11 | $17.65 | $17.87 | 2,900,100 | — | — |
| 2022-02-10 | $16.47 | $16.67 | 1,280,900 | — | — |
| 2022-02-09 | $16.92 | $17.13 | 1,140,000 | — | — |
| 2022-02-08 | $17.24 | $17.45 | 1,235,300 | — | — |
| 2022-02-07 | $16.92 | $17.13 | 1,036,000 | — | — |
| 2022-02-04 | $16.34 | $16.54 | 1,151,500 | — | — |
| 2022-02-03 | $16.16 | $16.36 | 1,915,900 | — | — |
| 2022-02-02 | $16.53 | $16.73 | 1,855,800 | — | — |
| 2022-02-01 | $16.69 | $16.90 | 1,501,900 | — | — |
| 2022-01-31 | $16.48 | $16.68 | 1,260,300 | — | — |
| 2022-01-28 | $15.98 | $16.18 | 1,312,500 | — | — |
| 2022-01-27 | $16.19 | $16.39 | 1,239,900 | — | — |
| 2022-01-26 | $16.59 | $16.80 | 1,619,700 | — | — |
| 2022-01-25 | $17.20 | $17.41 | 1,414,300 | — | — |
| 2022-01-24 | $16.75 | $16.96 | 1,249,400 | — | — |
| 2022-01-21 | $17.06 | $17.27 | 1,444,200 | — | — |
| 2022-01-20 | $17.28 | $17.49 | 1,252,700 | — | — |
| 2022-01-19 | $17.62 | $17.84 | 1,619,900 | — | — |
| 2022-01-18 | $16.33 | $16.53 | 1,010,400 | — | — |
| 2022-01-14 | $16.44 | $16.64 | 945,800 | — | — |
| 2022-01-13 | $16.79 | $17.00 | 611,900 | — | — |
| 2022-01-12 | $17.27 | $17.48 | 803,200 | — | — |
| 2022-01-11 | $17.02 | $17.23 | 1,347,800 | — | — |
| 2022-01-10 | $16.67 | $16.88 | 1,907,200 | — | — |
| 2022-01-07 | $16.35 | $16.55 | 1,170,800 | — | — |
| 2022-01-06 | $16.41 | $16.61 | 1,150,600 | — | — |
| 2022-01-05 | $16.99 | $17.20 | 1,329,500 | — | — |
| 2022-01-04 | $17.43 | $17.65 | 1,077,300 | — | — |
| 2022-01-03 | $17.16 | $17.37 | 727,700 | — | — |