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
- 2009-08-12 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 | $18.33 | $56.40 | 3,436,300 | — | — |
| 2022-12-29 | $18.39 | $56.58 | 2,873,600 | — | — |
| 2022-12-28 | $18.66 | $55.93 | 2,412,100 | — | — |
| 2022-12-27 | $19.19 | $57.52 | 2,519,700 | — | — |
| 2022-12-23 | $19.24 | $57.67 | 1,211,700 | — | — |
| 2022-12-22 | $19.14 | $57.37 | 2,273,700 | — | — |
| 2022-12-21 | $19.25 | $57.70 | 2,844,500 | — | — |
| 2022-12-20 | $18.57 | $55.66 | 2,989,100 | — | — |
| 2022-12-19 | $18.92 | $56.71 | 2,677,400 | — | — |
| 2022-12-16 | $19.05 | $57.10 | 4,423,600 | — | — |
| 2022-12-15 | $19.60 | $58.75 | 2,597,500 | — | — |
| 2022-12-14 | $20.04 | $60.07 | 2,248,800 | — | — |
| 2022-12-13 | $20.24 | $60.67 | 2,774,500 | — | — |
| 2022-12-12 | $20.21 | $60.58 | 1,990,900 | — | — |
| 2022-12-09 | $19.89 | $59.62 | 1,412,600 | — | — |
| 2022-12-08 | $19.95 | $59.80 | 1,681,200 | — | — |
| 2022-12-07 | $19.90 | $59.65 | 1,635,800 | — | — |
| 2022-12-06 | $19.96 | $59.83 | 3,162,500 | — | — |
| 2022-12-05 | $20.34 | $60.97 | 3,971,500 | — | — |
| 2022-12-02 | $21.01 | $62.98 | 2,093,400 | — | — |
| 2022-12-01 | $21.32 | $63.91 | 2,120,600 | — | — |
| 2022-11-30 | $21.41 | $64.18 | 2,626,000 | — | — |
| 2022-11-29 | $21.16 | $63.43 | 1,347,900 | — | — |
| 2022-11-28 | $21.13 | $63.34 | 1,442,500 | — | — |
| 2022-11-25 | $21.27 | $63.76 | 627,300 | — | — |
| 2022-11-23 | $21.07 | $63.16 | 1,521,800 | — | — |
| 2022-11-22 | $21.05 | $63.10 | 1,496,300 | — | — |
| 2022-11-21 | $20.80 | $62.35 | 1,723,900 | — | — |
| 2022-11-18 | $20.47 | $61.36 | 1,515,800 | — | — |
| 2022-11-17 | $20.18 | $60.49 | 1,781,200 | — | — |
| 2022-11-16 | $20.61 | $61.78 | 2,260,400 | — | — |
| 2022-11-15 | $21.16 | $63.43 | 2,028,000 | — | — |
| 2022-11-14 | $21.06 | $63.13 | 2,051,300 | — | — |
| 2022-11-11 | $21.40 | $64.15 | 2,540,000 | — | — |
| 2022-11-10 | $21.23 | $63.64 | 3,447,300 | — | — |
| 2022-11-09 | $20.39 | $61.12 | 2,272,100 | — | — |
| 2022-11-08 | $20.51 | $61.48 | 2,288,100 | — | — |
| 2022-11-07 | $20.41 | $61.18 | 1,859,700 | — | — |
| 2022-11-04 | $20.23 | $60.64 | 1,994,000 | — | — |
| 2022-11-03 | $19.77 | $59.26 | 2,176,900 | — | — |
| 2022-11-02 | $20.12 | $60.31 | 2,989,900 | — | — |
| 2022-11-01 | $20.81 | $62.38 | 2,133,200 | — | — |
| 2022-10-31 | $20.66 | $61.93 | 1,749,200 | — | — |
| 2022-10-28 | $20.82 | $62.41 | 2,447,500 | — | — |
| 2022-10-27 | $20.21 | $60.58 | 3,103,500 | — | — |
| 2022-10-26 | $20.28 | $60.79 | 4,518,900 | — | — |
| 2022-10-25 | $20.13 | $60.34 | 3,302,700 | — | — |
| 2022-10-24 | $19.11 | $57.28 | 3,278,100 | — | — |
| 2022-10-21 | $19.21 | $57.58 | 2,617,500 | — | — |
| 2022-10-20 | $18.98 | $56.89 | 1,991,300 | — | — |
| 2022-10-19 | $19.19 | $57.52 | 2,808,000 | — | — |
| 2022-10-18 | $19.60 | $58.75 | 3,055,900 | — | — |
| 2022-10-17 | $19.21 | $57.58 | 3,165,500 | — | — |
| 2022-10-14 | $18.83 | $56.44 | 3,374,900 | — | — |
| 2022-10-13 | $19.29 | $57.82 | 4,469,600 | — | — |
| 2022-10-12 | $18.93 | $56.74 | 4,382,500 | — | — |
| 2022-10-11 | $18.90 | $56.65 | 4,843,700 | — | — |
| 2022-10-10 | $18.30 | $54.86 | 2,928,800 | — | — |
| 2022-10-07 | $18.68 | $55.99 | 4,320,200 | — | — |
| 2022-10-06 | $19.17 | $57.46 | 4,995,600 | — | — |
| 2022-10-05 | $19.51 | $58.48 | 4,536,600 | — | — |
| 2022-10-04 | $19.97 | $59.86 | 4,674,200 | — | — |
| 2022-10-03 | $18.57 | $55.66 | 5,132,500 | — | — |
| 2022-09-30 | $18.22 | $54.62 | 4,768,600 | — | — |
| 2022-09-29 | $18.45 | $55.30 | 6,736,900 | — | — |
| 2022-09-28 | $20.33 | $59.50 | 4,437,400 | — | — |
| 2022-09-27 | $20.04 | $58.65 | 3,453,500 | — | — |
| 2022-09-26 | $20.29 | $59.38 | 5,093,100 | — | — |
| 2022-09-23 | $21.41 | $62.66 | 2,921,900 | — | — |
| 2022-09-22 | $22.21 | $65.00 | 2,275,200 | — | — |
| 2022-09-21 | $22.70 | $66.44 | 2,152,000 | — | — |
| 2022-09-20 | $22.89 | $66.99 | 3,081,600 | — | — |
| 2022-09-19 | $23.40 | $68.49 | 2,313,100 | — | — |
| 2022-09-16 | $22.97 | $67.23 | 3,769,800 | — | — |
| 2022-09-15 | $23.26 | $68.08 | 1,906,800 | — | — |
| 2022-09-14 | $23.44 | $68.60 | 1,832,700 | — | — |
| 2022-09-13 | $23.23 | $67.99 | 1,847,300 | — | — |
| 2022-09-12 | $23.90 | $69.95 | 1,884,600 | — | — |
| 2022-09-09 | $23.49 | $68.75 | 2,402,300 | — | — |
| 2022-09-08 | $23.27 | $68.11 | 1,636,000 | — | — |
| 2022-09-07 | $23.09 | $67.58 | 1,958,800 | — | — |
| 2022-09-06 | $22.71 | $66.47 | 2,175,200 | — | — |
| 2022-09-02 | $22.45 | $65.71 | 1,553,400 | — | — |
| 2022-09-01 | $22.59 | $66.12 | 2,341,700 | — | — |
| 2022-08-31 | $22.93 | $67.11 | 1,862,200 | — | — |
| 2022-08-30 | $22.88 | $66.96 | 1,757,800 | — | — |
| 2022-08-29 | $23.34 | $68.31 | 1,122,900 | — | — |
| 2022-08-26 | $23.39 | $68.46 | 1,206,500 | — | — |
| 2022-08-25 | $23.75 | $69.51 | 1,277,100 | — | — |
| 2022-08-24 | $23.47 | $68.69 | 1,175,300 | — | — |
| 2022-08-23 | $23.49 | $68.75 | 1,210,600 | — | — |
| 2022-08-22 | $23.17 | $67.81 | 2,201,200 | — | — |
| 2022-08-19 | $23.63 | $69.16 | 1,804,800 | — | — |
| 2022-08-18 | $23.91 | $69.98 | 1,970,900 | — | — |
| 2022-08-17 | $24.12 | $70.59 | 1,150,500 | — | — |
| 2022-08-16 | $24.34 | $71.24 | 1,201,700 | — | — |
| 2022-08-15 | $24.29 | $71.09 | 1,232,600 | — | — |
| 2022-08-12 | $24.19 | $70.80 | 1,300,000 | — | — |
| 2022-08-11 | $23.97 | $70.15 | 1,443,300 | — | — |
| 2022-08-10 | $23.94 | $70.07 | 1,786,200 | — | — |
| 2022-08-09 | $23.76 | $69.54 | 1,895,500 | — | — |
| 2022-08-08 | $23.86 | $69.83 | 2,120,300 | — | — |
| 2022-08-05 | $23.50 | $68.78 | 1,175,200 | — | — |
| 2022-08-04 | $23.58 | $69.01 | 1,182,100 | — | — |
| 2022-08-03 | $23.44 | $68.60 | 1,797,400 | — | — |
| 2022-08-02 | $23.18 | $67.84 | 1,927,900 | — | — |
| 2022-08-01 | $23.65 | $69.22 | 1,659,700 | — | — |
| 2022-07-29 | $23.62 | $69.13 | 2,274,700 | — | — |
| 2022-07-28 | $23.72 | $69.42 | 1,816,200 | — | — |
| 2022-07-27 | $23.27 | $68.11 | 2,133,000 | — | — |
| 2022-07-26 | $22.73 | $66.53 | 1,565,100 | — | — |
| 2022-07-25 | $22.76 | $66.61 | 1,595,000 | — | — |
| 2022-07-22 | $22.59 | $66.12 | 1,271,700 | — | — |
| 2022-07-21 | $22.56 | $66.03 | 1,617,300 | — | — |
| 2022-07-20 | $22.43 | $65.65 | 1,888,300 | — | — |
| 2022-07-19 | $22.26 | $65.15 | 2,234,600 | — | — |
| 2022-07-18 | $21.60 | $63.22 | 2,767,200 | — | — |
| 2022-07-15 | $21.46 | $62.81 | 3,464,100 | — | — |
| 2022-07-14 | $21.07 | $61.67 | 2,140,400 | — | — |
| 2022-07-13 | $21.55 | $63.07 | 1,799,400 | — | — |
| 2022-07-12 | $21.48 | $62.87 | 1,942,100 | — | — |
| 2022-07-11 | $21.52 | $62.98 | 1,442,700 | — | — |
| 2022-07-08 | $21.54 | $63.04 | 1,456,900 | — | — |
| 2022-07-07 | $21.49 | $62.90 | 1,922,500 | — | — |
| 2022-07-06 | $21.10 | $61.75 | 2,054,800 | — | — |
| 2022-07-05 | $21.38 | $62.57 | 2,003,800 | — | — |
| 2022-07-01 | $21.22 | $62.11 | 3,142,700 | — | — |
| 2022-06-30 | $20.89 | $61.14 | 1,942,700 | — | — |
| 2022-06-29 | $20.87 | $61.08 | 2,736,100 | — | — |
| 2022-06-28 | $21.92 | $62.75 | 2,632,300 | — | — |
| 2022-06-27 | $22.09 | $63.24 | 2,659,100 | — | — |
| 2022-06-24 | $22.24 | $63.67 | 3,519,100 | — | — |
| 2022-06-23 | $21.50 | $61.55 | 2,237,700 | — | — |
| 2022-06-22 | $21.21 | $60.72 | 2,445,500 | — | — |
| 2022-06-21 | $21.00 | $60.12 | 2,550,300 | — | — |
| 2022-06-17 | $20.42 | $58.46 | 4,215,400 | — | — |
| 2022-06-16 | $19.71 | $56.42 | 5,364,100 | — | — |
| 2022-06-15 | $20.81 | $59.57 | 3,595,100 | — | — |
| 2022-06-14 | $20.44 | $58.51 | 4,044,100 | — | — |
| 2022-06-13 | $20.97 | $60.03 | 7,579,700 | — | — |
| 2022-06-10 | $22.26 | $63.72 | 2,544,200 | — | — |
| 2022-06-09 | $22.80 | $65.27 | 1,892,100 | — | — |
| 2022-06-08 | $23.25 | $66.56 | 1,695,300 | — | — |
| 2022-06-07 | $23.72 | $67.90 | 1,479,300 | — | — |
| 2022-06-06 | $23.43 | $67.07 | 1,487,000 | — | — |
| 2022-06-03 | $23.53 | $67.36 | 1,500,000 | — | — |
| 2022-06-02 | $23.84 | $68.25 | 1,678,900 | — | — |
| 2022-06-01 | $23.79 | $68.10 | 1,464,700 | — | — |
| 2022-05-31 | $23.89 | $68.39 | 2,096,900 | — | — |
| 2022-05-27 | $23.93 | $68.50 | 2,281,500 | — | — |
| 2022-05-26 | $23.61 | $67.59 | 2,177,100 | — | — |
| 2022-05-25 | $23.33 | $66.79 | 1,612,000 | — | — |
| 2022-05-24 | $23.10 | $66.13 | 2,285,600 | — | — |
| 2022-05-23 | $23.07 | $66.04 | 2,025,300 | — | — |
| 2022-05-20 | $22.62 | $64.75 | 2,242,200 | — | — |
| 2022-05-19 | $22.86 | $65.44 | 1,680,100 | — | — |
| 2022-05-18 | $23.06 | $66.01 | 2,300,500 | — | — |
| 2022-05-17 | $23.81 | $68.16 | 2,324,500 | — | — |
| 2022-05-16 | $23.34 | $66.82 | 1,940,800 | — | — |
| 2022-05-13 | $23.14 | $66.24 | 2,240,200 | — | — |
| 2022-05-12 | $22.41 | $64.15 | 4,323,800 | — | — |
| 2022-05-11 | $22.53 | $64.50 | 2,755,100 | — | — |
| 2022-05-10 | $22.70 | $64.98 | 3,115,700 | — | — |
| 2022-05-09 | $22.67 | $64.90 | 3,262,300 | — | — |
| 2022-05-06 | $23.57 | $67.47 | 2,189,300 | — | — |
| 2022-05-05 | $23.83 | $68.22 | 2,200,200 | — | — |
| 2022-05-04 | $24.22 | $69.33 | 2,526,600 | — | — |
| 2022-05-03 | $23.51 | $67.30 | 2,496,900 | — | — |
| 2022-05-02 | $22.83 | $65.36 | 2,771,900 | — | — |
| 2022-04-29 | $22.88 | $65.50 | 2,094,800 | — | — |
| 2022-04-28 | $23.59 | $67.53 | 1,854,500 | — | — |
| 2022-04-27 | $23.18 | $66.36 | 2,067,000 | — | — |
| 2022-04-26 | $23.20 | $66.41 | 2,137,400 | — | — |
| 2022-04-25 | $23.83 | $68.22 | 2,573,800 | — | — |
| 2022-04-22 | $23.86 | $68.30 | 1,734,800 | — | — |
| 2022-04-21 | $24.40 | $69.85 | 1,630,100 | — | — |
| 2022-04-20 | $24.57 | $70.34 | 1,988,000 | — | — |
| 2022-04-19 | $23.92 | $68.48 | 2,637,800 | — | — |
| 2022-04-18 | $24.21 | $69.31 | 2,394,400 | — | — |
| 2022-04-14 | $24.21 | $69.31 | 1,580,400 | — | — |
| 2022-04-13 | $24.11 | $69.02 | 1,708,000 | — | — |
| 2022-04-12 | $23.73 | $67.93 | 1,833,000 | — | — |
| 2022-04-11 | $23.55 | $67.42 | 1,562,200 | — | — |
| 2022-04-08 | $23.39 | $66.96 | 2,031,800 | — | — |
| 2022-04-07 | $23.31 | $66.73 | 3,204,300 | — | — |
| 2022-04-06 | $23.85 | $68.28 | 2,312,000 | — | — |
| 2022-04-05 | $24.17 | $69.19 | 2,212,000 | — | — |
| 2022-04-04 | $24.53 | $70.22 | 2,069,200 | — | — |
| 2022-04-01 | $24.57 | $70.34 | 2,469,200 | — | — |
| 2022-03-31 | $24.17 | $69.19 | 3,387,200 | — | — |
| 2022-03-30 | $23.75 | $67.99 | 2,167,300 | — | — |
| 2022-03-29 | $24.77 | $69.53 | 2,828,300 | — | — |
| 2022-03-28 | $24.12 | $67.71 | 2,596,800 | — | — |
| 2022-03-25 | $24.15 | $67.79 | 1,377,300 | — | — |
| 2022-03-24 | $23.91 | $67.12 | 1,320,500 | — | — |
| 2022-03-23 | $23.81 | $66.84 | 1,780,600 | — | — |
| 2022-03-22 | $24.02 | $67.43 | 2,387,400 | — | — |
| 2022-03-21 | $23.62 | $66.31 | 1,681,900 | — | — |
| 2022-03-18 | $23.89 | $67.06 | 2,884,100 | — | — |
| 2022-03-17 | $23.72 | $66.59 | 2,075,100 | — | — |
| 2022-03-16 | $23.47 | $65.89 | 2,542,800 | — | — |
| 2022-03-15 | $23.18 | $65.07 | 2,324,100 | — | — |
| 2022-03-14 | $22.75 | $63.86 | 2,690,300 | — | — |
| 2022-03-11 | $22.98 | $64.51 | 1,296,200 | — | — |
| 2022-03-10 | $23.00 | $64.57 | 1,767,900 | — | — |
| 2022-03-09 | $22.92 | $64.34 | 2,026,200 | — | — |
| 2022-03-08 | $22.58 | $63.39 | 3,043,100 | — | — |
| 2022-03-07 | $22.40 | $62.88 | 3,194,300 | — | — |
| 2022-03-04 | $23.38 | $65.63 | 2,248,300 | — | — |
| 2022-03-03 | $23.59 | $66.22 | 2,183,900 | — | — |
| 2022-03-02 | $23.89 | $67.06 | 2,103,600 | — | — |
| 2022-03-01 | $23.25 | $65.27 | 3,027,900 | — | — |
| 2022-02-28 | $23.84 | $66.92 | 2,725,300 | — | — |
| 2022-02-25 | $23.95 | $67.23 | 2,698,400 | — | — |
| 2022-02-24 | $23.48 | $65.91 | 3,469,800 | — | — |
| 2022-02-23 | $23.26 | $65.30 | 3,629,100 | — | — |
| 2022-02-22 | $23.91 | $67.12 | 3,065,600 | — | — |
| 2022-02-18 | $24.29 | $68.19 | 2,714,000 | — | — |
| 2022-02-17 | $24.29 | $68.19 | 1,593,600 | — | — |
| 2022-02-16 | $24.80 | $69.62 | 1,599,800 | — | — |
| 2022-02-15 | $24.74 | $69.45 | 1,842,600 | — | — |
| 2022-02-14 | $24.18 | $67.88 | 2,297,800 | — | — |
| 2022-02-11 | $24.26 | $68.10 | 2,222,500 | — | — |
| 2022-02-10 | $24.51 | $68.80 | 1,902,700 | — | — |
| 2022-02-09 | $24.89 | $69.87 | 1,921,700 | — | — |
| 2022-02-08 | $24.67 | $69.25 | 1,968,100 | — | — |
| 2022-02-07 | $24.68 | $69.28 | 1,531,700 | — | — |
| 2022-02-04 | $24.42 | $68.55 | 1,785,700 | — | — |
| 2022-02-03 | $24.41 | $68.52 | 1,537,100 | — | — |
| 2022-02-02 | $24.77 | $69.53 | 1,693,600 | — | — |
| 2022-02-01 | $24.90 | $69.90 | 1,947,400 | — | — |
| 2022-01-31 | $24.75 | $69.48 | 1,785,500 | — | — |
| 2022-01-28 | $24.07 | $67.57 | 2,663,800 | — | — |
| 2022-01-27 | $24.02 | $67.43 | 1,892,400 | — | — |
| 2022-01-26 | $24.22 | $67.99 | 2,351,300 | — | — |
| 2022-01-25 | $24.10 | $67.65 | 2,461,400 | — | — |
| 2022-01-24 | $24.00 | $67.37 | 5,052,800 | — | — |
| 2022-01-21 | $24.05 | $67.51 | 4,482,100 | — | — |
| 2022-01-20 | $24.42 | $68.55 | 1,765,300 | — | — |
| 2022-01-19 | $24.69 | $69.31 | 3,058,000 | — | — |
| 2022-01-18 | $25.18 | $70.69 | 2,246,400 | — | — |
| 2022-01-14 | $25.36 | $71.19 | 1,901,800 | — | — |
| 2022-01-13 | $25.40 | $71.30 | 2,883,500 | — | — |
| 2022-01-12 | $25.44 | $71.42 | 1,934,300 | — | — |
| 2022-01-11 | $25.43 | $71.39 | 2,340,100 | — | — |
| 2022-01-10 | $24.91 | $69.93 | 2,267,200 | — | — |
| 2022-01-07 | $24.87 | $69.82 | 1,722,400 | — | — |
| 2022-01-06 | $24.97 | $70.10 | 2,537,300 | — | — |
| 2022-01-05 | $24.85 | $69.76 | 4,452,300 | — | — |
| 2022-01-04 | $24.97 | $70.10 | 2,240,500 | — | — |
| 2022-01-03 | $24.74 | $69.45 | 2,357,800 | — | — |