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
- 2000-05-16 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 | $18.67 | $24.78 | 1,592,400 | — | — |
| 2022-12-29 | $18.80 | $24.95 | 1,217,500 | — | — |
| 2022-12-28 | $18.54 | $24.61 | 1,226,200 | — | — |
| 2022-12-27 | $18.64 | $24.74 | 1,001,400 | — | — |
| 2022-12-23 | $18.62 | $24.71 | 1,608,000 | — | — |
| 2022-12-22 | $18.39 | $24.41 | 1,633,200 | — | — |
| 2022-12-21 | $18.52 | $24.58 | 2,391,500 | — | — |
| 2022-12-20 | $18.03 | $23.93 | 2,115,000 | — | — |
| 2022-12-19 | $17.87 | $23.72 | 2,440,500 | — | — |
| 2022-12-16 | $17.75 | $23.56 | 2,505,700 | — | — |
| 2022-12-15 | $17.92 | $23.78 | 1,898,100 | — | — |
| 2022-12-14 | $18.42 | $24.45 | 1,776,900 | — | — |
| 2022-12-13 | $18.76 | $24.90 | 3,502,600 | — | — |
| 2022-12-12 | $18.26 | $24.24 | 2,021,500 | — | — |
| 2022-12-09 | $18.24 | $24.21 | 1,686,400 | — | — |
| 2022-12-08 | $18.19 | $24.14 | 1,586,300 | — | — |
| 2022-12-07 | $18.23 | $24.20 | 1,665,800 | — | — |
| 2022-12-06 | $18.29 | $24.28 | 2,203,500 | — | — |
| 2022-12-05 | $18.48 | $24.53 | 2,741,000 | — | — |
| 2022-12-02 | $18.46 | $24.50 | 1,379,400 | — | — |
| 2022-12-01 | $18.49 | $24.54 | 1,958,100 | — | — |
| 2022-11-30 | $18.44 | $24.48 | 3,324,500 | — | — |
| 2022-11-29 | $18.26 | $24.24 | 1,362,200 | — | — |
| 2022-11-28 | $18.06 | $23.97 | 1,568,500 | — | — |
| 2022-11-25 | $18.55 | $24.62 | 1,195,900 | — | — |
| 2022-11-23 | $18.46 | $24.50 | 1,264,400 | — | — |
| 2022-11-22 | $18.35 | $24.36 | 1,830,200 | — | — |
| 2022-11-21 | $18.33 | $24.33 | 1,908,200 | — | — |
| 2022-11-18 | $18.31 | $24.30 | 1,255,600 | — | — |
| 2022-11-17 | $18.27 | $24.25 | 2,083,700 | — | — |
| 2022-11-16 | $18.32 | $24.32 | 1,610,000 | — | — |
| 2022-11-15 | $18.43 | $24.46 | 3,189,700 | — | — |
| 2022-11-14 | $18.27 | $24.25 | 2,996,700 | — | — |
| 2022-11-11 | $18.60 | $24.69 | 4,186,800 | — | — |
| 2022-11-10 | $17.54 | $23.28 | 4,309,700 | — | — |
| 2022-11-09 | $16.42 | $21.79 | 2,211,400 | — | — |
| 2022-11-08 | $16.53 | $21.94 | 1,712,800 | — | — |
| 2022-11-07 | $16.52 | $21.93 | 2,740,300 | — | — |
| 2022-11-04 | $16.43 | $21.81 | 3,712,400 | — | — |
| 2022-11-03 | $15.69 | $20.83 | 2,427,600 | — | — |
| 2022-11-02 | $15.72 | $20.86 | 2,317,200 | — | — |
| 2022-11-01 | $15.95 | $21.17 | 1,970,300 | — | — |
| 2022-10-31 | $15.86 | $21.05 | 2,250,600 | — | — |
| 2022-10-28 | $16.15 | $21.44 | 2,649,500 | — | — |
| 2022-10-27 | $15.94 | $21.16 | 2,869,600 | — | — |
| 2022-10-26 | $16.16 | $21.45 | 3,975,300 | — | — |
| 2022-10-25 | $16.42 | $21.79 | 3,940,500 | — | — |
| 2022-10-24 | $15.18 | $20.15 | 3,616,600 | — | — |
| 2022-10-21 | $14.93 | $19.82 | 2,718,900 | — | — |
| 2022-10-20 | $14.73 | $19.55 | 2,620,600 | — | — |
| 2022-10-19 | $14.75 | $19.58 | 2,167,900 | — | — |
| 2022-10-18 | $14.95 | $19.84 | 2,446,800 | — | — |
| 2022-10-17 | $14.59 | $19.37 | 2,681,600 | — | — |
| 2022-10-14 | $14.18 | $18.82 | 6,528,700 | — | — |
| 2022-10-13 | $14.67 | $19.47 | 4,240,500 | — | — |
| 2022-10-12 | $13.99 | $18.57 | 1,917,900 | — | — |
| 2022-10-11 | $14.15 | $18.78 | 3,524,800 | — | — |
| 2022-10-10 | $14.41 | $19.13 | 3,233,400 | — | — |
| 2022-10-07 | $14.66 | $19.46 | 3,154,200 | — | — |
| 2022-10-06 | $14.76 | $19.59 | 4,587,200 | — | — |
| 2022-10-05 | $15.35 | $20.37 | 2,278,700 | — | — |
| 2022-10-04 | $15.77 | $20.93 | 4,147,900 | — | — |
| 2022-10-03 | $14.79 | $19.63 | 2,261,900 | — | — |
| 2022-09-30 | $14.51 | $19.26 | 3,180,000 | — | — |
| 2022-09-29 | $14.67 | $19.47 | 3,249,500 | — | — |
| 2022-09-28 | $15.03 | $19.95 | 2,618,000 | — | — |
| 2022-09-27 | $14.61 | $19.39 | 3,371,200 | — | — |
| 2022-09-26 | $14.62 | $19.40 | 3,564,900 | — | — |
| 2022-09-23 | $14.91 | $19.79 | 3,227,400 | — | — |
| 2022-09-22 | $15.50 | $20.57 | 2,170,600 | — | — |
| 2022-09-21 | $15.90 | $21.10 | 2,524,500 | — | — |
| 2022-09-20 | $16.14 | $21.42 | 2,321,200 | — | — |
| 2022-09-19 | $16.44 | $21.82 | 1,658,500 | — | — |
| 2022-09-16 | $16.43 | $21.81 | 1,845,700 | — | — |
| 2022-09-15 | $16.83 | $22.34 | 1,414,700 | — | — |
| 2022-09-14 | $16.68 | $22.14 | 2,292,900 | — | — |
| 2022-09-13 | $16.84 | $22.35 | 2,686,300 | — | — |
| 2022-09-12 | $16.88 | $22.40 | 2,001,700 | — | — |
| 2022-09-09 | $16.56 | $21.98 | 1,682,600 | — | — |
| 2022-09-08 | $16.11 | $21.38 | 2,517,000 | — | — |
| 2022-09-07 | $15.70 | $20.84 | 1,698,700 | — | — |
| 2022-09-06 | $15.62 | $20.73 | 2,779,400 | — | — |
| 2022-09-02 | $15.52 | $20.60 | 2,834,200 | — | — |
| 2022-09-01 | $15.41 | $20.45 | 3,595,000 | — | — |
| 2022-08-31 | $15.85 | $21.04 | 2,862,600 | — | — |
| 2022-08-30 | $15.95 | $21.17 | 2,260,800 | — | — |
| 2022-08-29 | $15.96 | $21.18 | 2,969,900 | — | — |
| 2022-08-26 | $15.65 | $20.77 | 2,104,400 | — | — |
| 2022-08-25 | $16.06 | $21.32 | 1,692,300 | — | — |
| 2022-08-24 | $15.74 | $20.89 | 1,645,600 | — | — |
| 2022-08-23 | $15.86 | $21.05 | 2,110,600 | — | — |
| 2022-08-22 | $15.86 | $21.05 | 2,639,800 | — | — |
| 2022-08-19 | $16.28 | $21.61 | 2,158,000 | — | — |
| 2022-08-18 | $16.84 | $22.35 | 1,395,100 | — | — |
| 2022-08-17 | $16.79 | $22.29 | 1,678,900 | — | — |
| 2022-08-16 | $17.04 | $22.62 | 1,644,700 | — | — |
| 2022-08-15 | $17.01 | $22.58 | 1,283,900 | — | — |
| 2022-08-12 | $17.21 | $22.84 | 1,696,400 | — | — |
| 2022-08-11 | $16.95 | $22.50 | 2,031,900 | — | — |
| 2022-08-10 | $16.78 | $22.27 | 2,814,800 | — | — |
| 2022-08-09 | $16.31 | $21.65 | 1,423,000 | — | — |
| 2022-08-08 | $16.51 | $21.91 | 3,606,300 | — | — |
| 2022-08-05 | $16.22 | $21.53 | 3,628,900 | — | — |
| 2022-08-04 | $16.48 | $21.87 | 2,564,500 | — | — |
| 2022-08-03 | $16.10 | $21.37 | 2,152,300 | — | — |
| 2022-08-02 | $15.93 | $21.14 | 2,346,200 | — | — |
| 2022-08-01 | $16.14 | $21.42 | 2,467,200 | — | — |
| 2022-07-29 | $16.24 | $21.56 | 3,205,200 | — | — |
| 2022-07-28 | $15.83 | $21.01 | 4,214,900 | — | — |
| 2022-07-27 | $15.33 | $20.35 | 3,545,500 | — | — |
| 2022-07-26 | $14.89 | $19.76 | 9,509,400 | — | — |
| 2022-07-25 | $16.78 | $22.27 | 2,560,100 | — | — |
| 2022-07-22 | $16.52 | $21.93 | 1,754,300 | — | — |
| 2022-07-21 | $16.65 | $22.10 | 2,263,200 | — | — |
| 2022-07-20 | $16.19 | $21.49 | 2,688,300 | — | — |
| 2022-07-19 | $16.40 | $21.77 | 2,982,500 | — | — |
| 2022-07-18 | $15.90 | $21.10 | 4,218,600 | — | — |
| 2022-07-15 | $15.70 | $20.84 | 2,862,500 | — | — |
| 2022-07-14 | $15.25 | $20.24 | 3,257,100 | — | — |
| 2022-07-13 | $15.70 | $20.84 | 2,616,600 | — | — |
| 2022-07-12 | $15.92 | $21.13 | 2,654,100 | — | — |
| 2022-07-11 | $15.72 | $20.86 | 2,735,200 | — | — |
| 2022-07-08 | $15.95 | $21.17 | 3,173,900 | — | — |
| 2022-07-07 | $15.75 | $20.90 | 3,014,400 | — | — |
| 2022-07-06 | $15.53 | $20.61 | 4,849,800 | — | — |
| 2022-07-05 | $15.75 | $20.90 | 3,689,600 | — | — |
| 2022-07-01 | $16.13 | $21.41 | 3,613,800 | — | — |
| 2022-06-30 | $16.22 | $21.53 | 3,600,900 | — | — |
| 2022-06-29 | $16.37 | $21.73 | 2,138,100 | — | — |
| 2022-06-28 | $16.55 | $21.97 | 2,236,600 | — | — |
| 2022-06-27 | $16.83 | $22.34 | 2,834,700 | — | — |
| 2022-06-24 | $16.82 | $22.32 | 4,532,500 | — | — |
| 2022-06-23 | $15.78 | $20.94 | 2,764,300 | — | — |
| 2022-06-22 | $16.11 | $21.38 | 3,203,100 | — | — |
| 2022-06-21 | $15.92 | $21.13 | 3,195,700 | — | — |
| 2022-06-17 | $15.71 | $20.85 | 4,113,500 | — | — |
| 2022-06-16 | $15.58 | $20.68 | 7,758,500 | — | — |
| 2022-06-15 | $16.24 | $21.56 | 7,107,200 | — | — |
| 2022-06-14 | $15.96 | $21.18 | 5,553,000 | — | — |
| 2022-06-13 | $16.05 | $21.30 | 6,944,000 | — | — |
| 2022-06-10 | $16.86 | $22.38 | 5,169,000 | — | — |
| 2022-06-09 | $17.31 | $22.98 | 4,686,600 | — | — |
| 2022-06-08 | $17.89 | $23.75 | 5,776,900 | — | — |
| 2022-06-07 | $18.86 | $25.03 | 2,533,500 | — | — |
| 2022-06-06 | $18.94 | $25.14 | 2,048,200 | — | — |
| 2022-06-03 | $18.79 | $24.94 | 1,880,000 | — | — |
| 2022-06-02 | $19.09 | $25.34 | 2,980,300 | — | — |
| 2022-06-01 | $18.76 | $24.90 | 6,122,400 | — | — |
| 2022-05-31 | $18.87 | $25.05 | 3,200,700 | — | — |
| 2022-05-27 | $18.97 | $25.18 | 4,940,700 | — | — |
| 2022-05-26 | $18.91 | $25.10 | 2,440,500 | — | — |
| 2022-05-25 | $18.54 | $24.61 | 3,209,400 | — | — |
| 2022-05-24 | $18.78 | $24.93 | 3,722,500 | — | — |
| 2022-05-23 | $18.43 | $24.46 | 2,872,400 | — | — |
| 2022-05-20 | $17.82 | $23.65 | 3,427,900 | — | — |
| 2022-05-19 | $17.69 | $23.48 | 4,195,700 | — | — |
| 2022-05-18 | $17.34 | $23.02 | 2,929,600 | — | — |
| 2022-05-17 | $17.58 | $23.33 | 2,702,500 | — | — |
| 2022-05-16 | $17.12 | $22.72 | 4,081,500 | — | — |
| 2022-05-13 | $17.31 | $22.98 | 3,798,100 | — | — |
| 2022-05-12 | $16.70 | $22.17 | 4,907,000 | — | — |
| 2022-05-11 | $16.67 | $22.13 | 4,309,400 | — | — |
| 2022-05-10 | $16.90 | $22.43 | 4,930,300 | — | — |
| 2022-05-09 | $16.46 | $21.85 | 6,572,400 | — | — |
| 2022-05-06 | $17.14 | $22.75 | 4,991,700 | — | — |
| 2022-05-05 | $17.19 | $22.82 | 5,263,600 | — | — |
| 2022-05-04 | $17.87 | $23.72 | 5,851,600 | — | — |
| 2022-05-03 | $17.34 | $23.02 | 3,525,100 | — | — |
| 2022-05-02 | $16.89 | $22.42 | 3,321,800 | — | — |
| 2022-04-29 | $16.84 | $22.35 | 4,146,000 | — | — |
| 2022-04-28 | $17.28 | $22.94 | 3,738,300 | — | — |
| 2022-04-27 | $17.26 | $22.91 | 4,790,200 | — | — |
| 2022-04-26 | $16.84 | $22.35 | 4,719,000 | — | — |
| 2022-04-25 | $17.34 | $23.02 | 5,558,500 | — | — |
| 2022-04-22 | $17.28 | $22.94 | 4,940,700 | — | — |
| 2022-04-21 | $17.49 | $23.21 | 3,053,200 | — | — |
| 2022-04-20 | $17.91 | $23.77 | 2,726,100 | — | — |
| 2022-04-19 | $17.87 | $23.72 | 3,060,000 | — | — |
| 2022-04-18 | $17.61 | $23.37 | 2,428,800 | — | — |
| 2022-04-14 | $17.61 | $23.37 | 4,189,700 | — | — |
| 2022-04-13 | $17.86 | $23.71 | 3,411,400 | — | — |
| 2022-04-12 | $17.82 | $23.65 | 2,991,900 | — | — |
| 2022-04-11 | $18.40 | $23.76 | 3,518,200 | — | — |
| 2022-04-08 | $18.53 | $23.93 | 3,022,900 | — | — |
| 2022-04-07 | $18.59 | $24.00 | 4,257,800 | — | — |
| 2022-04-06 | $18.59 | $24.00 | 4,693,500 | — | — |
| 2022-04-05 | $18.94 | $24.46 | 4,486,500 | — | — |
| 2022-04-04 | $19.96 | $25.77 | 3,916,400 | — | — |
| 2022-04-01 | $19.69 | $25.42 | 3,454,500 | — | — |
| 2022-03-31 | $19.54 | $25.23 | 4,392,300 | — | — |
| 2022-03-30 | $19.46 | $25.13 | 2,743,800 | — | — |
| 2022-03-29 | $19.67 | $25.40 | 3,280,700 | — | — |
| 2022-03-28 | $19.20 | $24.79 | 3,579,600 | — | — |
| 2022-03-25 | $19.34 | $24.97 | 3,241,500 | — | — |
| 2022-03-24 | $19.10 | $24.66 | 2,722,700 | — | — |
| 2022-03-23 | $18.91 | $24.42 | 4,024,100 | — | — |
| 2022-03-22 | $19.20 | $24.79 | 4,647,800 | — | — |
| 2022-03-21 | $18.75 | $24.21 | 6,099,300 | — | — |
| 2022-03-18 | $18.61 | $24.03 | 5,366,200 | — | — |
| 2022-03-17 | $18.32 | $23.66 | 6,168,000 | — | — |
| 2022-03-16 | $18.08 | $23.35 | 7,328,600 | — | — |
| 2022-03-15 | $17.11 | $22.09 | 6,389,900 | — | — |
| 2022-03-14 | $17.00 | $21.95 | 9,394,000 | — | — |
| 2022-03-11 | $16.61 | $21.45 | 7,860,900 | — | — |
| 2022-03-10 | $16.64 | $21.49 | 9,364,100 | — | — |
| 2022-03-09 | $16.90 | $21.82 | 11,455,600 | — | — |
| 2022-03-08 | $16.17 | $20.88 | 16,882,900 | — | — |
| 2022-03-07 | $15.12 | $19.52 | 12,411,000 | — | — |
| 2022-03-04 | $15.89 | $20.52 | 9,454,000 | — | — |
| 2022-03-03 | $17.03 | $21.99 | 8,141,200 | — | — |
| 2022-03-02 | $17.51 | $22.61 | 6,084,300 | — | — |
| 2022-03-01 | $17.38 | $22.44 | 9,217,500 | — | — |
| 2022-02-28 | $18.14 | $23.42 | 7,206,700 | — | — |
| 2022-02-25 | $18.85 | $24.34 | 6,322,500 | — | — |
| 2022-02-24 | $17.95 | $23.18 | 12,574,900 | — | — |
| 2022-02-23 | $19.19 | $24.78 | 3,599,500 | — | — |
| 2022-02-22 | $19.45 | $25.11 | 5,900,900 | — | — |
| 2022-02-18 | $20.16 | $26.03 | 2,920,800 | — | — |
| 2022-02-17 | $20.19 | $26.07 | 3,459,000 | — | — |
| 2022-02-16 | $20.50 | $26.47 | 3,857,200 | — | — |
| 2022-02-15 | $20.72 | $26.75 | 3,517,300 | — | — |
| 2022-02-14 | $20.59 | $26.59 | 5,958,300 | — | — |
| 2022-02-11 | $20.71 | $26.74 | 7,004,900 | — | — |
| 2022-02-10 | $21.18 | $27.35 | 4,029,300 | — | — |
| 2022-02-09 | $21.30 | $27.50 | 3,769,700 | — | — |
| 2022-02-08 | $21.04 | $27.17 | 3,933,600 | — | — |
| 2022-02-07 | $20.61 | $26.61 | 3,481,500 | — | — |
| 2022-02-04 | $20.41 | $26.35 | 4,220,400 | — | — |
| 2022-02-03 | $20.37 | $26.30 | 4,193,000 | — | — |
| 2022-02-02 | $20.53 | $26.51 | 5,507,700 | — | — |
| 2022-02-01 | $20.40 | $26.34 | 9,568,100 | — | — |
| 2022-01-31 | $18.67 | $24.11 | 6,229,600 | — | — |
| 2022-01-28 | $18.43 | $23.80 | 9,245,700 | — | — |
| 2022-01-27 | $18.42 | $23.78 | 7,977,200 | — | — |
| 2022-01-26 | $18.80 | $24.27 | 6,186,500 | — | — |
| 2022-01-25 | $18.61 | $24.03 | 6,053,100 | — | — |
| 2022-01-24 | $18.47 | $23.85 | 11,875,800 | — | — |
| 2022-01-21 | $19.03 | $24.57 | 7,836,900 | — | — |
| 2022-01-20 | $19.16 | $24.74 | 6,415,700 | — | — |
| 2022-01-19 | $19.17 | $24.75 | 2,711,200 | — | — |
| 2022-01-18 | $19.39 | $25.04 | 5,706,900 | — | — |
| 2022-01-14 | $19.62 | $25.33 | 2,186,400 | — | — |
| 2022-01-13 | $19.57 | $25.27 | 2,379,100 | — | — |
| 2022-01-12 | $19.57 | $25.27 | 2,275,200 | — | — |
| 2022-01-11 | $19.36 | $25.00 | 2,545,300 | — | — |
| 2022-01-10 | $19.24 | $24.84 | 3,539,900 | — | — |
| 2022-01-07 | $19.35 | $24.99 | 3,074,600 | — | — |
| 2022-01-06 | $19.02 | $24.56 | 4,109,400 | — | — |
| 2022-01-05 | $18.39 | $23.75 | 2,868,200 | — | — |
| 2022-01-04 | $18.62 | $24.04 | 2,363,300 | — | — |
| 2022-01-03 | $18.12 | $23.40 | 1,887,200 | — | — |