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
- 2002-03-21 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 | $16.97 | $42.94 | 16,455,900 | — | — |
| 2022-12-29 | $16.88 | $42.71 | 19,336,000 | — | — |
| 2022-12-28 | $16.92 | $42.81 | 21,807,400 | — | — |
| 2022-12-27 | $16.88 | $42.71 | 19,991,100 | — | — |
| 2022-12-23 | $16.69 | $42.23 | 13,416,000 | — | — |
| 2022-12-22 | $16.54 | $41.85 | 17,452,500 | — | — |
| 2022-12-21 | $16.59 | $41.98 | 27,809,300 | — | — |
| 2022-12-20 | $16.44 | $41.60 | 16,416,900 | — | — |
| 2022-12-19 | $16.10 | $40.74 | 20,805,200 | — | — |
| 2022-12-16 | $16.07 | $40.66 | 24,389,300 | — | — |
| 2022-12-15 | $16.40 | $41.50 | 28,607,900 | — | — |
| 2022-12-14 | $16.41 | $41.52 | 26,603,700 | — | — |
| 2022-12-13 | $16.18 | $40.94 | 39,242,400 | — | — |
| 2022-12-12 | $16.23 | $40.92 | 42,406,200 | — | — |
| 2022-12-09 | $16.94 | $42.71 | 40,815,400 | — | — |
| 2022-12-08 | $16.43 | $41.43 | 21,012,500 | — | — |
| 2022-12-07 | $16.17 | $40.77 | 37,540,200 | — | — |
| 2022-12-06 | $16.76 | $42.26 | 23,256,100 | — | — |
| 2022-12-05 | $16.46 | $41.50 | 39,078,100 | — | — |
| 2022-12-02 | $16.72 | $42.16 | 32,911,100 | — | — |
| 2022-12-01 | $16.64 | $41.96 | 33,043,800 | — | — |
| 2022-11-30 | $16.50 | $41.61 | 34,378,400 | — | — |
| 2022-11-29 | $16.09 | $40.57 | 35,717,100 | — | — |
| 2022-11-28 | $15.17 | $38.25 | 23,125,400 | — | — |
| 2022-11-25 | $15.12 | $38.13 | 11,023,100 | — | — |
| 2022-11-23 | $15.12 | $38.13 | 22,711,000 | — | — |
| 2022-11-22 | $14.89 | $37.55 | 38,071,400 | — | — |
| 2022-11-21 | $15.04 | $37.92 | 19,853,500 | — | — |
| 2022-11-18 | $15.07 | $38.00 | 38,862,800 | — | — |
| 2022-11-17 | $15.33 | $38.66 | 24,906,500 | — | — |
| 2022-11-16 | $15.22 | $38.38 | 30,932,900 | — | — |
| 2022-11-15 | $15.81 | $39.87 | 24,265,900 | — | — |
| 2022-11-14 | $15.71 | $39.61 | 39,393,900 | — | — |
| 2022-11-11 | $15.45 | $38.96 | 63,743,900 | — | — |
| 2022-11-10 | $13.85 | $34.92 | 44,423,200 | — | — |
| 2022-11-09 | $14.07 | $35.48 | 29,424,300 | — | — |
| 2022-11-08 | $14.42 | $36.36 | 41,753,700 | — | — |
| 2022-11-07 | $13.90 | $35.05 | 31,237,600 | — | — |
| 2022-11-04 | $14.39 | $36.28 | 83,276,300 | — | — |
| 2022-11-03 | $13.11 | $33.06 | 37,888,900 | — | — |
| 2022-11-02 | $12.77 | $32.20 | 48,757,400 | — | — |
| 2022-11-01 | $13.43 | $33.86 | 65,489,000 | — | — |
| 2022-10-31 | $12.94 | $32.63 | 74,676,700 | — | — |
| 2022-10-28 | $12.64 | $31.87 | 72,168,900 | — | — |
| 2022-10-27 | $13.37 | $33.71 | 66,526,000 | — | — |
| 2022-10-26 | $13.74 | $34.65 | 63,550,800 | — | — |
| 2022-10-25 | $13.55 | $34.17 | 63,760,500 | — | — |
| 2022-10-24 | $13.50 | $34.04 | 71,835,300 | — | — |
| 2022-10-21 | $14.33 | $36.13 | 65,200,700 | — | — |
| 2022-10-20 | $13.74 | $34.65 | 46,895,600 | — | — |
| 2022-10-19 | $13.45 | $33.91 | 39,920,400 | — | — |
| 2022-10-18 | $13.64 | $34.39 | 43,325,900 | — | — |
| 2022-10-17 | $13.28 | $33.49 | 43,260,000 | — | — |
| 2022-10-14 | $13.07 | $32.96 | 41,714,400 | — | — |
| 2022-10-13 | $13.67 | $34.47 | 45,623,800 | — | — |
| 2022-10-12 | $13.66 | $34.44 | 29,629,300 | — | — |
| 2022-10-11 | $13.85 | $34.92 | 41,128,800 | — | — |
| 2022-10-10 | $14.09 | $35.53 | 48,196,300 | — | — |
| 2022-10-07 | $14.42 | $36.36 | 82,941,000 | — | — |
| 2022-10-06 | $14.51 | $36.59 | 37,758,200 | — | — |
| 2022-10-05 | $14.80 | $37.32 | 43,026,000 | — | — |
| 2022-10-04 | $14.64 | $36.92 | 47,389,100 | — | — |
| 2022-10-03 | $14.25 | $35.93 | 47,559,900 | — | — |
| 2022-09-30 | $13.32 | $33.59 | 54,426,300 | — | — |
| 2022-09-29 | $12.66 | $31.92 | 44,001,300 | — | — |
| 2022-09-28 | $12.77 | $32.20 | 36,674,900 | — | — |
| 2022-09-27 | $12.55 | $31.65 | 41,800,300 | — | — |
| 2022-09-26 | $12.59 | $31.75 | 49,602,500 | — | — |
| 2022-09-23 | $13.04 | $32.88 | 55,022,900 | — | — |
| 2022-09-22 | $13.64 | $34.39 | 40,605,200 | — | — |
| 2022-09-21 | $13.13 | $33.11 | 46,328,100 | — | — |
| 2022-09-20 | $13.40 | $33.79 | 42,943,300 | — | — |
| 2022-09-19 | $13.60 | $34.29 | 46,819,400 | — | — |
| 2022-09-16 | $12.98 | $32.73 | 53,303,800 | — | — |
| 2022-09-15 | $13.05 | $32.91 | 43,779,700 | — | — |
| 2022-09-14 | $12.92 | $32.58 | 38,933,900 | — | — |
| 2022-09-13 | $13.15 | $33.16 | 38,521,300 | — | — |
| 2022-09-12 | $13.78 | $34.75 | 32,677,400 | — | — |
| 2022-09-09 | $13.51 | $34.07 | 44,432,700 | — | — |
| 2022-09-08 | $12.34 | $31.12 | 29,064,100 | — | — |
| 2022-09-07 | $12.27 | $30.94 | 23,277,100 | — | — |
| 2022-09-06 | $12.14 | $30.61 | 22,391,100 | — | — |
| 2022-09-02 | $12.17 | $30.69 | 33,699,400 | — | — |
| 2022-09-01 | $12.15 | $30.64 | 37,958,700 | — | — |
| 2022-08-31 | $12.42 | $31.32 | 28,906,000 | — | — |
| 2022-08-30 | $12.63 | $31.85 | 30,417,500 | — | — |
| 2022-08-29 | $13.25 | $33.41 | 29,459,400 | — | — |
| 2022-08-26 | $13.45 | $33.91 | 31,872,300 | — | — |
| 2022-08-25 | $13.54 | $34.14 | 29,504,000 | — | — |
| 2022-08-24 | $13.31 | $33.56 | 30,048,000 | — | — |
| 2022-08-23 | $13.76 | $34.70 | 36,258,500 | — | — |
| 2022-08-22 | $12.77 | $32.20 | 26,755,600 | — | — |
| 2022-08-19 | $12.88 | $32.48 | 32,495,500 | — | — |
| 2022-08-18 | $13.10 | $33.03 | 16,024,600 | — | — |
| 2022-08-17 | $13.21 | $33.31 | 22,116,000 | — | — |
| 2022-08-16 | $13.58 | $34.24 | 23,933,400 | — | — |
| 2022-08-15 | $13.41 | $33.81 | 24,132,300 | — | — |
| 2022-08-12 | $13.60 | $34.29 | 26,451,000 | — | — |
| 2022-08-11 | $14.01 | $33.59 | 34,307,200 | — | — |
| 2022-08-10 | $13.76 | $32.99 | 39,669,100 | — | — |
| 2022-08-09 | $13.62 | $32.66 | 23,005,000 | — | — |
| 2022-08-08 | $13.36 | $32.04 | 26,275,900 | — | — |
| 2022-08-05 | $13.20 | $31.65 | 42,928,900 | — | — |
| 2022-08-04 | $12.86 | $30.84 | 38,139,100 | — | — |
| 2022-08-03 | $12.80 | $30.69 | 29,576,100 | — | — |
| 2022-08-02 | $13.38 | $32.08 | 50,187,800 | — | — |
| 2022-08-01 | $13.14 | $31.51 | 32,705,800 | — | — |
| 2022-07-29 | $13.46 | $32.28 | 51,939,200 | — | — |
| 2022-07-28 | $13.66 | $32.76 | 26,124,400 | — | — |
| 2022-07-27 | $13.48 | $32.32 | 27,143,000 | — | — |
| 2022-07-26 | $13.14 | $31.51 | 25,974,200 | — | — |
| 2022-07-25 | $13.15 | $31.53 | 28,741,900 | — | — |
| 2022-07-22 | $12.59 | $30.19 | 24,856,600 | — | — |
| 2022-07-21 | $12.51 | $30.00 | 28,454,000 | — | — |
| 2022-07-20 | $12.43 | $29.81 | 46,438,000 | — | — |
| 2022-07-19 | $12.70 | $30.45 | 27,763,000 | — | — |
| 2022-07-18 | $12.70 | $30.45 | 24,270,100 | — | — |
| 2022-07-15 | $12.65 | $30.33 | 34,693,700 | — | — |
| 2022-07-14 | $12.49 | $29.95 | 50,727,800 | — | — |
| 2022-07-13 | $13.46 | $32.28 | 23,165,900 | — | — |
| 2022-07-12 | $13.38 | $32.08 | 29,222,400 | — | — |
| 2022-07-11 | $13.50 | $32.37 | 41,059,200 | — | — |
| 2022-07-08 | $14.25 | $34.17 | 23,282,800 | — | — |
| 2022-07-07 | $14.49 | $34.75 | 37,720,300 | — | — |
| 2022-07-06 | $13.79 | $33.07 | 26,216,000 | — | — |
| 2022-07-05 | $13.79 | $33.07 | 33,384,700 | — | — |
| 2022-07-01 | $14.15 | $33.93 | 30,589,700 | — | — |
| 2022-06-30 | $14.63 | $35.08 | 37,964,600 | — | — |
| 2022-06-29 | $15.19 | $36.42 | 32,129,200 | — | — |
| 2022-06-28 | $15.02 | $36.02 | 36,743,900 | — | — |
| 2022-06-27 | $14.88 | $35.68 | 33,833,500 | — | — |
| 2022-06-24 | $14.20 | $34.05 | 33,576,700 | — | — |
| 2022-06-23 | $13.92 | $33.38 | 45,103,900 | — | — |
| 2022-06-22 | $14.48 | $34.72 | 46,046,000 | — | — |
| 2022-06-21 | $14.72 | $35.30 | 33,074,200 | — | — |
| 2022-06-17 | $14.93 | $35.80 | 47,767,800 | — | — |
| 2022-06-16 | $15.52 | $37.22 | 27,812,000 | — | — |
| 2022-06-15 | $16.26 | $38.99 | 34,101,800 | — | — |
| 2022-06-14 | $15.83 | $37.96 | 33,275,100 | — | — |
| 2022-06-13 | $15.89 | $38.10 | 46,922,000 | — | — |
| 2022-06-10 | $16.86 | $40.43 | 36,704,100 | — | — |
| 2022-06-09 | $17.09 | $40.98 | 32,471,600 | — | — |
| 2022-06-08 | $17.89 | $42.90 | 31,474,300 | — | — |
| 2022-06-07 | $18.65 | $44.72 | 31,285,800 | — | — |
| 2022-06-06 | $18.54 | $44.46 | 18,063,600 | — | — |
| 2022-06-03 | $18.54 | $44.46 | 25,774,100 | — | — |
| 2022-06-02 | $18.81 | $45.10 | 31,933,900 | — | — |
| 2022-06-01 | $18.34 | $43.98 | 25,323,800 | — | — |
| 2022-05-31 | $18.05 | $43.28 | 37,288,800 | — | — |
| 2022-05-27 | $18.09 | $43.38 | 25,798,300 | — | — |
| 2022-05-26 | $17.62 | $42.25 | 28,617,600 | — | — |
| 2022-05-25 | $17.49 | $41.94 | 25,884,000 | — | — |
| 2022-05-24 | $17.43 | $41.80 | 29,740,200 | — | — |
| 2022-05-23 | $17.21 | $41.27 | 35,745,900 | — | — |
| 2022-05-20 | $16.72 | $40.09 | 42,818,000 | — | — |
| 2022-05-19 | $16.22 | $38.89 | 38,464,500 | — | — |
| 2022-05-18 | $15.62 | $37.46 | 26,267,400 | — | — |
| 2022-05-17 | $16.11 | $38.63 | 41,171,500 | — | — |
| 2022-05-16 | $15.84 | $37.98 | 30,722,500 | — | — |
| 2022-05-13 | $15.42 | $36.98 | 25,381,100 | — | — |
| 2022-05-12 | $15.15 | $36.33 | 36,213,900 | — | — |
| 2022-05-11 | $15.24 | $36.54 | 41,159,800 | — | — |
| 2022-05-10 | $14.70 | $35.25 | 35,022,300 | — | — |
| 2022-05-09 | $14.81 | $35.51 | 44,222,100 | — | — |
| 2022-05-06 | $15.72 | $37.69 | 41,891,100 | — | — |
| 2022-05-05 | $16.01 | $38.39 | 38,963,800 | — | — |
| 2022-05-04 | $16.60 | $39.80 | 51,393,500 | — | — |
| 2022-05-03 | $16.64 | $39.90 | 31,293,600 | — | — |
| 2022-05-02 | $16.39 | $39.30 | 40,078,300 | — | — |
| 2022-04-29 | $16.89 | $40.50 | 47,752,500 | — | — |
| 2022-04-28 | $17.00 | $40.76 | 46,759,200 | — | — |
| 2022-04-27 | $16.40 | $39.33 | 60,351,400 | — | — |
| 2022-04-26 | $15.61 | $37.43 | 48,071,200 | — | — |
| 2022-04-25 | $16.18 | $38.80 | 56,363,600 | — | — |
| 2022-04-22 | $16.70 | $40.04 | 44,664,600 | — | — |
| 2022-04-21 | $17.65 | $42.32 | 28,050,000 | — | — |
| 2022-04-20 | $18.45 | $44.24 | 36,712,300 | — | — |
| 2022-04-19 | $18.75 | $44.96 | 32,522,200 | — | — |
| 2022-04-18 | $19.33 | $46.35 | 19,069,600 | — | — |
| 2022-04-14 | $19.48 | $46.71 | 25,599,100 | — | — |
| 2022-04-13 | $19.91 | $47.74 | 28,994,800 | — | — |
| 2022-04-12 | $19.93 | $47.79 | 21,619,300 | — | — |
| 2022-04-11 | $20.01 | $47.98 | 28,814,000 | — | — |
| 2022-04-08 | $20.10 | $48.20 | 34,815,200 | — | — |
| 2022-04-07 | $20.48 | $49.11 | 23,755,100 | — | — |
| 2022-04-06 | $20.48 | $49.11 | 31,305,000 | — | — |
| 2022-04-05 | $20.33 | $48.75 | 45,892,400 | — | — |
| 2022-04-04 | $21.23 | $50.91 | 30,119,400 | — | — |
| 2022-04-01 | $20.83 | $49.95 | 28,897,800 | — | — |
| 2022-03-31 | $19.99 | $47.93 | 29,515,000 | — | — |
| 2022-03-30 | $20.03 | $48.03 | 35,389,300 | — | — |
| 2022-03-29 | $19.95 | $47.84 | 27,429,800 | — | — |
| 2022-03-28 | $19.97 | $47.89 | 25,124,400 | — | — |
| 2022-03-25 | $19.94 | $47.81 | 27,451,000 | — | — |
| 2022-03-24 | $20.02 | $48.01 | 28,676,600 | — | — |
| 2022-03-23 | $19.93 | $47.79 | 31,530,900 | — | — |
| 2022-03-22 | $19.56 | $46.90 | 35,086,200 | — | — |
| 2022-03-21 | $19.94 | $47.81 | 35,748,200 | — | — |
| 2022-03-18 | $19.06 | $45.70 | 32,235,000 | — | — |
| 2022-03-17 | $18.70 | $44.84 | 41,943,900 | — | — |
| 2022-03-16 | $17.75 | $42.56 | 53,546,400 | — | — |
| 2022-03-15 | $17.24 | $41.34 | 65,998,600 | — | — |
| 2022-03-14 | $17.80 | $42.68 | 50,674,400 | — | — |
| 2022-03-11 | $19.07 | $45.73 | 31,342,900 | — | — |
| 2022-03-10 | $19.31 | $46.30 | 46,070,300 | — | — |
| 2022-03-09 | $18.72 | $44.89 | 62,036,300 | — | — |
| 2022-03-08 | $19.82 | $45.79 | 63,201,200 | — | — |
| 2022-03-07 | $20.60 | $47.59 | 51,694,500 | — | — |
| 2022-03-04 | $20.15 | $46.55 | 28,813,300 | — | — |
| 2022-03-03 | $19.84 | $45.83 | 39,768,400 | — | — |
| 2022-03-02 | $19.47 | $44.98 | 48,983,100 | — | — |
| 2022-03-01 | $18.86 | $43.57 | 49,064,600 | — | — |
| 2022-02-28 | $18.49 | $42.72 | 35,627,200 | — | — |
| 2022-02-25 | $17.82 | $41.17 | 42,396,700 | — | — |
| 2022-02-24 | $17.07 | $39.43 | 53,693,900 | — | — |
| 2022-02-23 | $17.27 | $39.90 | 30,476,300 | — | — |
| 2022-02-22 | $17.18 | $39.69 | 34,551,700 | — | — |
| 2022-02-18 | $16.64 | $38.44 | 26,247,500 | — | — |
| 2022-02-17 | $16.60 | $38.35 | 38,657,400 | — | — |
| 2022-02-16 | $17.44 | $40.29 | 20,295,800 | — | — |
| 2022-02-15 | $17.14 | $39.60 | 35,562,100 | — | — |
| 2022-02-14 | $17.49 | $40.41 | 24,138,500 | — | — |
| 2022-02-11 | $17.54 | $40.52 | 38,011,300 | — | — |
| 2022-02-10 | $17.85 | $41.24 | 55,181,900 | — | — |
| 2022-02-09 | $17.51 | $40.45 | 36,936,500 | — | — |
| 2022-02-08 | $17.43 | $40.27 | 36,637,900 | — | — |
| 2022-02-07 | $17.17 | $39.67 | 34,645,300 | — | — |
| 2022-02-04 | $16.55 | $38.23 | 30,025,300 | — | — |
| 2022-02-03 | $16.15 | $37.31 | 22,268,000 | — | — |
| 2022-02-02 | $16.35 | $37.77 | 26,142,100 | — | — |
| 2022-02-01 | $16.18 | $37.38 | 35,334,500 | — | — |
| 2022-01-31 | $15.18 | $35.07 | 40,405,400 | — | — |
| 2022-01-28 | $15.58 | $35.99 | 42,797,600 | — | — |
| 2022-01-27 | $15.57 | $35.97 | 34,056,100 | — | — |
| 2022-01-26 | $15.53 | $35.88 | 37,747,800 | — | — |
| 2022-01-25 | $15.48 | $35.76 | 26,965,000 | — | — |
| 2022-01-24 | $15.31 | $35.37 | 50,534,100 | — | — |
| 2022-01-21 | $15.60 | $36.04 | 45,786,200 | — | — |
| 2022-01-20 | $15.99 | $36.94 | 35,470,000 | — | — |
| 2022-01-19 | $16.18 | $37.38 | 36,933,100 | — | — |
| 2022-01-18 | $15.51 | $35.83 | 30,724,100 | — | — |
| 2022-01-14 | $15.38 | $35.53 | 25,261,600 | — | — |
| 2022-01-13 | $15.30 | $35.35 | 32,193,900 | — | — |
| 2022-01-12 | $15.55 | $35.92 | 31,876,700 | — | — |
| 2022-01-11 | $15.24 | $35.21 | 31,868,700 | — | — |
| 2022-01-10 | $14.65 | $33.84 | 27,748,400 | — | — |
| 2022-01-07 | $14.81 | $34.21 | 45,638,800 | — | — |
| 2022-01-06 | $14.01 | $32.37 | 29,066,000 | — | — |
| 2022-01-05 | $13.66 | $31.56 | 58,210,800 | — | — |
| 2022-01-04 | $13.55 | $31.30 | 41,351,400 | — | — |
| 2022-01-03 | $13.81 | $31.90 | 20,177,800 | — | — |