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
- 2011-12-07 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 | $17.98 | $20.22 | 1,395,500 | — | — |
| 2022-12-29 | $17.86 | $20.08 | 1,593,400 | — | — |
| 2022-12-28 | $17.26 | $19.41 | 1,794,600 | — | — |
| 2022-12-27 | $17.61 | $19.80 | 1,035,800 | — | — |
| 2022-12-23 | $17.85 | $20.07 | 1,315,300 | — | — |
| 2022-12-22 | $17.48 | $19.66 | 1,620,700 | — | — |
| 2022-12-21 | $17.80 | $20.02 | 1,547,800 | — | — |
| 2022-12-20 | $17.49 | $19.67 | 1,584,500 | — | — |
| 2022-12-19 | $17.26 | $19.41 | 2,337,400 | — | — |
| 2022-12-16 | $18.00 | $20.24 | 3,789,800 | — | — |
| 2022-12-15 | $18.16 | $20.42 | 3,119,600 | — | — |
| 2022-12-14 | $18.68 | $21.01 | 3,109,300 | — | — |
| 2022-12-13 | $18.93 | $21.29 | 2,950,200 | — | — |
| 2022-12-12 | $18.56 | $20.87 | 1,656,800 | — | — |
| 2022-12-09 | $18.49 | $20.79 | 2,578,500 | — | — |
| 2022-12-08 | $18.64 | $20.96 | 3,097,600 | — | — |
| 2022-12-07 | $17.80 | $20.02 | 4,200,600 | — | — |
| 2022-12-06 | $19.02 | $21.39 | 1,693,300 | — | — |
| 2022-12-05 | $19.58 | $22.02 | 1,316,100 | — | — |
| 2022-12-02 | $20.31 | $22.84 | 1,164,300 | — | — |
| 2022-12-01 | $20.62 | $23.19 | 1,741,100 | — | — |
| 2022-11-30 | $20.39 | $22.93 | 1,721,200 | — | — |
| 2022-11-29 | $19.58 | $22.02 | 1,436,300 | — | — |
| 2022-11-28 | $19.45 | $21.87 | 1,868,900 | — | — |
| 2022-11-25 | $19.83 | $22.30 | 834,000 | — | — |
| 2022-11-23 | $19.64 | $22.09 | 1,310,900 | — | — |
| 2022-11-22 | $19.54 | $21.97 | 1,764,400 | — | — |
| 2022-11-21 | $19.09 | $21.47 | 2,537,300 | — | — |
| 2022-11-18 | $19.91 | $22.39 | 1,991,800 | — | — |
| 2022-11-17 | $20.26 | $22.78 | 2,122,900 | — | — |
| 2022-11-16 | $20.34 | $22.87 | 3,479,300 | — | — |
| 2022-11-15 | $21.33 | $23.99 | 3,467,800 | — | — |
| 2022-11-14 | $21.52 | $24.20 | 2,141,200 | — | — |
| 2022-11-11 | $22.17 | $24.93 | 3,160,900 | — | — |
| 2022-11-10 | $20.86 | $23.46 | 4,694,400 | — | — |
| 2022-11-09 | $19.91 | $22.39 | 6,641,900 | — | — |
| 2022-11-08 | $19.68 | $22.13 | 14,842,400 | — | — |
| 2022-11-07 | $23.80 | $26.76 | 3,718,300 | — | — |
| 2022-11-04 | $23.72 | $26.67 | 2,623,700 | — | — |
| 2022-11-03 | $23.17 | $26.05 | 1,867,600 | — | — |
| 2022-11-02 | $22.74 | $25.57 | 2,188,300 | — | — |
| 2022-11-01 | $23.93 | $26.91 | 1,492,500 | — | — |
| 2022-10-31 | $23.62 | $26.56 | 1,576,100 | — | — |
| 2022-10-28 | $23.49 | $26.41 | 1,706,100 | — | — |
| 2022-10-27 | $23.43 | $26.35 | 1,008,700 | — | — |
| 2022-10-26 | $23.55 | $26.48 | 1,544,900 | — | — |
| 2022-10-25 | $24.01 | $27.00 | 3,265,200 | — | — |
| 2022-10-24 | $23.99 | $26.98 | 1,781,900 | — | — |
| 2022-10-21 | $24.44 | $27.48 | 1,711,200 | — | — |
| 2022-10-20 | $23.68 | $26.63 | 2,197,500 | — | — |
| 2022-10-19 | $23.61 | $26.55 | 2,914,400 | — | — |
| 2022-10-18 | $24.39 | $27.43 | 2,275,900 | — | — |
| 2022-10-17 | $23.30 | $26.20 | 2,466,300 | — | — |
| 2022-10-14 | $22.21 | $24.98 | 1,229,300 | — | — |
| 2022-10-13 | $22.67 | $25.49 | 2,380,800 | — | — |
| 2022-10-12 | $22.94 | $25.80 | 2,166,100 | — | — |
| 2022-10-11 | $22.17 | $24.93 | 1,593,900 | — | — |
| 2022-10-10 | $22.31 | $25.09 | 934,200 | — | — |
| 2022-10-07 | $22.88 | $25.73 | 1,214,600 | — | — |
| 2022-10-06 | $23.26 | $26.16 | 1,487,000 | — | — |
| 2022-10-05 | $23.31 | $26.21 | 1,680,400 | — | — |
| 2022-10-04 | $23.62 | $26.56 | 1,514,700 | — | — |
| 2022-10-03 | $22.00 | $24.74 | 1,685,800 | — | — |
| 2022-09-30 | $22.08 | $24.83 | 1,185,900 | — | — |
| 2022-09-29 | $22.37 | $25.16 | 1,326,600 | — | — |
| 2022-09-28 | $22.99 | $25.85 | 1,462,000 | — | — |
| 2022-09-27 | $22.29 | $25.07 | 1,198,200 | — | — |
| 2022-09-26 | $21.84 | $24.56 | 2,271,000 | — | — |
| 2022-09-23 | $22.06 | $24.81 | 1,871,700 | — | — |
| 2022-09-22 | $22.46 | $25.26 | 2,000,200 | — | — |
| 2022-09-21 | $23.53 | $26.46 | 2,551,100 | — | — |
| 2022-09-20 | $24.62 | $27.69 | 1,233,200 | — | — |
| 2022-09-19 | $24.32 | $27.35 | 1,373,100 | — | — |
| 2022-09-16 | $24.39 | $27.43 | 2,742,400 | — | — |
| 2022-09-15 | $25.86 | $29.08 | 1,515,400 | — | — |
| 2022-09-14 | $25.82 | $29.03 | 1,561,200 | — | — |
| 2022-09-13 | $25.25 | $28.39 | 1,999,300 | — | — |
| 2022-09-12 | $25.66 | $28.85 | 1,638,500 | — | — |
| 2022-09-09 | $25.26 | $28.41 | 1,593,200 | — | — |
| 2022-09-08 | $24.52 | $27.57 | 1,434,200 | — | — |
| 2022-09-07 | $24.08 | $27.08 | 1,422,300 | — | — |
| 2022-09-06 | $23.47 | $26.39 | 1,375,400 | — | — |
| 2022-09-02 | $23.40 | $26.31 | 1,180,700 | — | — |
| 2022-09-01 | $23.51 | $26.44 | 1,611,000 | — | — |
| 2022-08-31 | $23.80 | $26.76 | 1,483,500 | — | — |
| 2022-08-30 | $23.69 | $26.64 | 1,936,600 | — | — |
| 2022-08-29 | $24.58 | $27.64 | 1,453,000 | — | — |
| 2022-08-26 | $25.04 | $28.16 | 1,371,000 | — | — |
| 2022-08-25 | $25.61 | $28.80 | 1,128,300 | — | — |
| 2022-08-24 | $25.16 | $28.29 | 1,336,500 | — | — |
| 2022-08-23 | $25.14 | $28.27 | 1,615,700 | — | — |
| 2022-08-22 | $25.32 | $28.47 | 1,572,500 | — | — |
| 2022-08-19 | $26.36 | $29.64 | 1,277,900 | — | — |
| 2022-08-18 | $27.15 | $30.53 | 1,450,500 | — | — |
| 2022-08-17 | $27.32 | $30.72 | 1,655,000 | — | — |
| 2022-08-16 | $28.00 | $31.49 | 1,766,600 | — | — |
| 2022-08-15 | $27.26 | $30.65 | 1,579,300 | — | — |
| 2022-08-12 | $27.34 | $30.74 | 2,019,700 | — | — |
| 2022-08-11 | $26.05 | $29.29 | 2,357,200 | — | — |
| 2022-08-10 | $26.07 | $29.32 | 2,823,200 | — | — |
| 2022-08-09 | $24.95 | $28.06 | 2,682,500 | — | — |
| 2022-08-08 | $24.84 | $27.93 | 3,449,200 | — | — |
| 2022-08-05 | $23.86 | $26.83 | 7,865,100 | — | — |
| 2022-08-04 | $20.06 | $22.56 | 2,253,800 | — | — |
| 2022-08-03 | $20.17 | $22.68 | 1,636,100 | — | — |
| 2022-08-02 | $19.43 | $21.85 | 1,840,200 | — | — |
| 2022-08-01 | $18.92 | $21.28 | 1,857,900 | — | — |
| 2022-07-29 | $19.01 | $21.38 | 1,561,500 | — | — |
| 2022-07-28 | $19.02 | $21.39 | 1,941,500 | — | — |
| 2022-07-27 | $19.20 | $21.59 | 1,798,600 | — | — |
| 2022-07-26 | $17.98 | $20.22 | 1,649,000 | — | — |
| 2022-07-25 | $18.83 | $21.17 | 1,364,000 | — | — |
| 2022-07-22 | $18.48 | $20.78 | 1,745,300 | — | — |
| 2022-07-21 | $18.78 | $21.12 | 1,448,000 | — | — |
| 2022-07-20 | $19.32 | $21.73 | 1,697,500 | — | — |
| 2022-07-19 | $19.04 | $21.41 | 1,738,200 | — | — |
| 2022-07-18 | $18.10 | $20.35 | 3,250,100 | — | — |
| 2022-07-15 | $17.34 | $19.50 | 2,295,100 | — | — |
| 2022-07-14 | $17.21 | $19.35 | 1,130,400 | — | — |
| 2022-07-13 | $17.80 | $20.02 | 1,311,100 | — | — |
| 2022-07-12 | $17.75 | $19.96 | 1,253,100 | — | — |
| 2022-07-11 | $17.62 | $19.81 | 1,581,100 | — | — |
| 2022-07-08 | $18.40 | $20.69 | 1,630,700 | — | — |
| 2022-07-07 | $18.71 | $21.04 | 1,484,800 | — | — |
| 2022-07-06 | $18.17 | $20.43 | 1,936,500 | — | — |
| 2022-07-05 | $18.82 | $21.16 | 1,990,700 | — | — |
| 2022-07-01 | $18.47 | $20.77 | 1,675,800 | — | — |
| 2022-06-30 | $17.80 | $20.02 | 2,809,300 | — | — |
| 2022-06-29 | $18.40 | $20.69 | 2,463,000 | — | — |
| 2022-06-28 | $18.91 | $21.26 | 1,792,700 | — | — |
| 2022-06-27 | $19.36 | $21.77 | 2,329,500 | — | — |
| 2022-06-24 | $19.32 | $21.73 | 4,042,500 | — | — |
| 2022-06-23 | $18.30 | $20.58 | 2,241,400 | — | — |
| 2022-06-22 | $18.40 | $20.69 | 2,619,400 | — | — |
| 2022-06-21 | $18.78 | $21.12 | 2,579,400 | — | — |
| 2022-06-17 | $19.40 | $21.82 | 3,839,900 | — | — |
| 2022-06-16 | $18.29 | $20.57 | 4,863,300 | — | — |
| 2022-06-15 | $20.00 | $22.49 | 2,565,700 | — | — |
| 2022-06-14 | $19.53 | $21.96 | 2,502,600 | — | — |
| 2022-06-13 | $19.73 | $22.19 | 4,731,500 | — | — |
| 2022-06-10 | $22.11 | $24.86 | 2,880,200 | — | — |
| 2022-06-09 | $23.33 | $26.23 | 1,695,000 | — | — |
| 2022-06-08 | $24.43 | $27.47 | 1,584,500 | — | — |
| 2022-06-07 | $24.63 | $27.70 | 1,536,600 | — | — |
| 2022-06-06 | $24.87 | $27.97 | 1,101,200 | — | — |
| 2022-06-03 | $24.55 | $27.61 | 1,259,200 | — | — |
| 2022-06-02 | $25.13 | $28.26 | 1,526,500 | — | — |
| 2022-06-01 | $24.23 | $27.25 | 3,681,600 | — | — |
| 2022-05-31 | $24.84 | $27.93 | 2,748,500 | — | — |
| 2022-05-27 | $25.59 | $28.78 | 1,965,100 | — | — |
| 2022-05-26 | $25.17 | $28.30 | 2,760,400 | — | — |
| 2022-05-25 | $23.45 | $26.37 | 1,867,500 | — | — |
| 2022-05-24 | $22.11 | $24.86 | 2,787,300 | — | — |
| 2022-05-23 | $23.52 | $26.45 | 2,138,700 | — | — |
| 2022-05-20 | $24.65 | $27.72 | 1,580,500 | — | — |
| 2022-05-19 | $25.04 | $28.16 | 1,845,100 | — | — |
| 2022-05-18 | $24.89 | $27.99 | 1,482,200 | — | — |
| 2022-05-17 | $25.37 | $28.53 | 1,934,900 | — | — |
| 2022-05-16 | $24.20 | $27.21 | 1,511,800 | — | — |
| 2022-05-13 | $24.77 | $27.85 | 3,605,300 | — | — |
| 2022-05-12 | $22.81 | $25.65 | 2,181,300 | — | — |
| 2022-05-11 | $22.84 | $25.68 | 3,110,700 | — | — |
| 2022-05-10 | $22.62 | $25.44 | 3,568,400 | — | — |
| 2022-05-09 | $21.21 | $23.85 | 3,801,400 | — | — |
| 2022-05-06 | $22.87 | $25.72 | 3,599,000 | — | — |
| 2022-05-05 | $25.80 | $29.01 | 6,500,400 | — | — |
| 2022-05-04 | $24.55 | $27.61 | 2,774,000 | — | — |
| 2022-05-03 | $24.79 | $27.88 | 2,136,500 | — | — |
| 2022-05-02 | $25.28 | $28.43 | 2,144,300 | — | — |
| 2022-04-29 | $25.67 | $28.87 | 1,515,100 | — | — |
| 2022-04-28 | $26.36 | $29.64 | 1,657,400 | — | — |
| 2022-04-27 | $25.54 | $28.72 | 1,608,800 | — | — |
| 2022-04-26 | $24.94 | $28.05 | 1,620,100 | — | — |
| 2022-04-25 | $26.09 | $29.34 | 1,247,600 | — | — |
| 2022-04-22 | $25.73 | $28.93 | 2,049,200 | — | — |
| 2022-04-21 | $26.28 | $29.55 | 2,222,200 | — | — |
| 2022-04-20 | $26.70 | $30.02 | 1,476,100 | — | — |
| 2022-04-19 | $27.85 | $31.32 | 1,614,500 | — | — |
| 2022-04-18 | $26.73 | $30.06 | 1,419,100 | — | — |
| 2022-04-14 | $26.83 | $30.17 | 1,511,900 | — | — |
| 2022-04-13 | $26.20 | $29.46 | 1,420,700 | — | — |
| 2022-04-12 | $24.68 | $27.75 | 1,501,100 | — | — |
| 2022-04-11 | $25.02 | $28.14 | 1,525,200 | — | — |
| 2022-04-08 | $25.30 | $28.45 | 943,600 | — | — |
| 2022-04-07 | $25.70 | $28.90 | 1,083,500 | — | — |
| 2022-04-06 | $26.04 | $29.28 | 1,796,800 | — | — |
| 2022-04-05 | $27.10 | $30.47 | 1,610,900 | — | — |
| 2022-04-04 | $28.08 | $31.58 | 1,192,500 | — | — |
| 2022-04-01 | $27.40 | $30.81 | 1,330,800 | — | — |
| 2022-03-31 | $27.12 | $30.50 | 1,254,900 | — | — |
| 2022-03-30 | $27.08 | $30.45 | 1,044,800 | — | — |
| 2022-03-29 | $27.67 | $31.12 | 2,056,100 | — | — |
| 2022-03-28 | $26.22 | $29.48 | 1,094,700 | — | — |
| 2022-03-25 | $26.28 | $29.55 | 1,075,600 | — | — |
| 2022-03-24 | $26.24 | $29.51 | 1,029,100 | — | — |
| 2022-03-23 | $25.55 | $28.73 | 1,185,300 | — | — |
| 2022-03-22 | $25.91 | $29.14 | 1,911,200 | — | — |
| 2022-03-21 | $24.93 | $28.03 | 1,606,000 | — | — |
| 2022-03-18 | $25.38 | $28.54 | 1,832,300 | — | — |
| 2022-03-17 | $24.92 | $28.02 | 2,126,300 | — | — |
| 2022-03-16 | $25.46 | $28.63 | 2,266,100 | — | — |
| 2022-03-15 | $24.08 | $27.08 | 2,301,600 | — | — |
| 2022-03-14 | $23.73 | $26.68 | 2,019,700 | — | — |
| 2022-03-11 | $23.55 | $26.48 | 1,809,800 | — | — |
| 2022-03-10 | $24.02 | $27.01 | 1,764,700 | — | — |
| 2022-03-09 | $23.81 | $26.77 | 3,362,800 | — | — |
| 2022-03-08 | $23.08 | $25.95 | 5,162,400 | — | — |
| 2022-03-07 | $20.65 | $23.22 | 5,773,400 | — | — |
| 2022-03-04 | $21.58 | $24.27 | 4,060,100 | — | — |
| 2022-03-03 | $23.21 | $26.10 | 2,241,500 | — | — |
| 2022-03-02 | $24.75 | $27.83 | 2,024,900 | — | — |
| 2022-03-01 | $23.68 | $26.63 | 3,730,500 | — | — |
| 2022-02-28 | $25.44 | $28.61 | 2,443,300 | — | — |
| 2022-02-25 | $26.39 | $29.68 | 2,548,900 | — | — |
| 2022-02-24 | $26.69 | $30.01 | 4,778,100 | — | — |
| 2022-02-23 | $26.58 | $29.89 | 1,910,900 | — | — |
| 2022-02-22 | $27.12 | $30.50 | 2,404,000 | — | — |
| 2022-02-18 | $27.97 | $31.45 | 4,136,100 | — | — |
| 2022-02-17 | $28.50 | $32.05 | 5,252,600 | — | — |
| 2022-02-16 | $29.23 | $32.87 | 3,918,100 | — | — |
| 2022-02-15 | $30.07 | $33.81 | 2,577,400 | — | — |
| 2022-02-14 | $28.37 | $31.90 | 1,689,100 | — | — |
| 2022-02-11 | $28.61 | $32.17 | 2,989,600 | — | — |
| 2022-02-10 | $29.34 | $32.99 | 2,296,100 | — | — |
| 2022-02-09 | $29.40 | $33.06 | 2,058,200 | — | — |
| 2022-02-08 | $28.00 | $31.49 | 1,860,400 | — | — |
| 2022-02-07 | $27.87 | $31.34 | 2,255,600 | — | — |
| 2022-02-04 | $27.05 | $30.42 | 2,141,200 | — | — |
| 2022-02-03 | $26.54 | $29.84 | 1,611,600 | — | — |
| 2022-02-02 | $27.68 | $31.13 | 1,983,600 | — | — |
| 2022-02-01 | $27.66 | $31.10 | 2,663,700 | — | — |
| 2022-01-31 | $27.15 | $30.53 | 3,154,000 | — | — |
| 2022-01-28 | $25.85 | $29.07 | 2,358,800 | — | — |
| 2022-01-27 | $25.10 | $28.23 | 2,723,500 | — | — |
| 2022-01-26 | $26.05 | $29.29 | 4,191,100 | — | — |
| 2022-01-25 | $26.66 | $29.98 | 2,315,100 | — | — |
| 2022-01-24 | $26.68 | $30.00 | 5,194,800 | — | — |
| 2022-01-21 | $27.49 | $30.91 | 3,110,600 | — | — |
| 2022-01-20 | $27.98 | $31.46 | 1,830,900 | — | — |
| 2022-01-19 | $27.99 | $31.48 | 2,584,200 | — | — |
| 2022-01-18 | $28.14 | $31.64 | 2,167,300 | — | — |
| 2022-01-14 | $28.96 | $32.57 | 1,835,800 | — | — |
| 2022-01-13 | $28.76 | $32.34 | 2,118,100 | — | — |
| 2022-01-12 | $28.72 | $32.30 | 1,635,600 | — | — |
| 2022-01-11 | $29.15 | $32.78 | 2,982,900 | — | — |
| 2022-01-10 | $28.54 | $32.09 | 2,880,300 | — | — |
| 2022-01-07 | $28.23 | $31.74 | 1,686,500 | — | — |
| 2022-01-06 | $28.01 | $31.50 | 1,839,100 | — | — |
| 2022-01-05 | $28.27 | $31.79 | 2,749,200 | — | — |
| 2022-01-04 | $29.02 | $32.63 | 3,753,300 | — | — |
| 2022-01-03 | $28.45 | $31.99 | 2,335,300 | — | — |