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
- 2010-09-14 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 | $17.70 | $32.39 | 834,600 | — | — |
| 2022-12-29 | $17.75 | $32.48 | 912,600 | — | — |
| 2022-12-28 | $17.26 | $31.47 | 1,573,300 | — | — |
| 2022-12-27 | $18.27 | $33.31 | 1,228,100 | — | — |
| 2022-12-23 | $17.97 | $32.77 | 1,627,200 | — | — |
| 2022-12-22 | $17.25 | $31.45 | 1,322,500 | — | — |
| 2022-12-21 | $17.84 | $32.53 | 1,343,700 | — | — |
| 2022-12-20 | $17.30 | $31.55 | 1,012,600 | — | — |
| 2022-12-19 | $16.97 | $30.94 | 1,602,300 | — | — |
| 2022-12-16 | $17.29 | $31.53 | 2,279,000 | — | — |
| 2022-12-15 | $17.76 | $32.38 | 1,297,200 | — | — |
| 2022-12-14 | $18.09 | $32.99 | 2,039,100 | — | — |
| 2022-12-13 | $17.69 | $32.26 | 1,709,200 | — | — |
| 2022-12-12 | $17.34 | $31.62 | 1,806,000 | — | — |
| 2022-12-09 | $17.06 | $31.11 | 1,855,600 | — | — |
| 2022-12-08 | $17.31 | $31.56 | 2,206,000 | — | — |
| 2022-12-07 | $17.42 | $31.76 | 1,938,900 | — | — |
| 2022-12-06 | $17.88 | $32.60 | 1,968,600 | — | — |
| 2022-12-05 | $18.37 | $33.50 | 1,972,600 | — | — |
| 2022-12-02 | $19.27 | $35.14 | 1,233,600 | — | — |
| 2022-12-01 | $19.22 | $35.05 | 1,474,800 | — | — |
| 2022-11-30 | $19.78 | $36.07 | 1,739,600 | — | — |
| 2022-11-29 | $19.18 | $34.97 | 1,519,800 | — | — |
| 2022-11-28 | $18.84 | $34.35 | 2,801,800 | — | — |
| 2022-11-25 | $19.36 | $35.30 | 1,038,800 | — | — |
| 2022-11-23 | $19.21 | $35.03 | 2,177,500 | — | — |
| 2022-11-22 | $19.55 | $35.65 | 1,771,000 | — | — |
| 2022-11-21 | $19.10 | $34.83 | 2,396,900 | — | — |
| 2022-11-18 | $19.52 | $35.59 | 1,863,900 | — | — |
| 2022-11-17 | $19.30 | $35.19 | 2,673,200 | — | — |
| 2022-11-16 | $19.46 | $35.48 | 2,604,700 | — | — |
| 2022-11-15 | $20.77 | $37.87 | 2,704,100 | — | — |
| 2022-11-14 | $20.06 | $36.58 | 4,300,900 | — | — |
| 2022-11-11 | $21.31 | $38.86 | 3,849,000 | — | — |
| 2022-11-10 | $20.45 | $37.29 | 8,915,000 | — | — |
| 2022-11-09 | $21.96 | $40.04 | 3,533,000 | — | — |
| 2022-11-08 | $24.59 | $44.84 | 1,134,900 | — | — |
| 2022-11-07 | $24.63 | $44.91 | 1,559,400 | — | — |
| 2022-11-04 | $24.22 | $44.16 | 1,837,800 | — | — |
| 2022-11-03 | $23.65 | $43.12 | 1,344,100 | — | — |
| 2022-11-02 | $23.38 | $42.63 | 2,514,700 | — | — |
| 2022-11-01 | $23.83 | $43.45 | 2,000,400 | — | — |
| 2022-10-31 | $23.31 | $42.50 | 1,967,100 | — | — |
| 2022-10-28 | $22.51 | $41.05 | 1,148,400 | — | — |
| 2022-10-27 | $22.78 | $41.54 | 1,541,800 | — | — |
| 2022-10-26 | $22.76 | $41.50 | 1,316,700 | — | — |
| 2022-10-25 | $22.41 | $40.86 | 1,156,000 | — | — |
| 2022-10-24 | $22.01 | $40.13 | 1,877,400 | — | — |
| 2022-10-21 | $22.53 | $41.08 | 1,524,800 | — | — |
| 2022-10-20 | $22.05 | $40.21 | 1,961,900 | — | — |
| 2022-10-19 | $22.01 | $40.13 | 2,190,800 | — | — |
| 2022-10-18 | $20.73 | $37.80 | 2,818,500 | — | — |
| 2022-10-17 | $21.21 | $38.68 | 2,209,000 | — | — |
| 2022-10-14 | $20.61 | $37.58 | 2,073,700 | — | — |
| 2022-10-13 | $21.72 | $39.60 | 2,409,400 | — | — |
| 2022-10-12 | $20.69 | $37.73 | 2,835,800 | — | — |
| 2022-10-11 | $20.86 | $38.04 | 2,674,300 | — | — |
| 2022-10-10 | $21.23 | $38.71 | 3,054,700 | — | — |
| 2022-10-07 | $22.43 | $40.90 | 2,613,800 | — | — |
| 2022-10-06 | $23.25 | $42.39 | 3,089,700 | — | — |
| 2022-10-05 | $22.91 | $41.77 | 4,430,400 | — | — |
| 2022-10-04 | $23.83 | $43.45 | 2,604,700 | — | — |
| 2022-10-03 | $22.80 | $41.57 | 2,704,400 | — | — |
| 2022-09-30 | $21.42 | $39.06 | 2,103,600 | — | — |
| 2022-09-29 | $21.18 | $38.62 | 3,448,000 | — | — |
| 2022-09-28 | $21.57 | $39.33 | 3,857,900 | — | — |
| 2022-09-27 | $20.32 | $36.95 | 5,758,300 | — | — |
| 2022-09-26 | $18.41 | $33.47 | 3,420,600 | — | — |
| 2022-09-23 | $19.63 | $35.69 | 4,312,400 | — | — |
| 2022-09-22 | $21.56 | $39.20 | 2,244,400 | — | — |
| 2022-09-21 | $22.02 | $40.04 | 1,991,900 | — | — |
| 2022-09-20 | $22.57 | $41.04 | 1,926,800 | — | — |
| 2022-09-19 | $22.88 | $41.60 | 2,800,400 | — | — |
| 2022-09-16 | $23.13 | $42.06 | 4,286,600 | — | — |
| 2022-09-15 | $24.88 | $45.24 | 1,892,000 | — | — |
| 2022-09-14 | $25.42 | $46.22 | 2,583,600 | — | — |
| 2022-09-13 | $24.62 | $44.76 | 2,499,100 | — | — |
| 2022-09-12 | $25.19 | $45.80 | 2,556,400 | — | — |
| 2022-09-09 | $24.66 | $44.84 | 2,488,700 | — | — |
| 2022-09-08 | $23.92 | $43.49 | 2,498,500 | — | — |
| 2022-09-07 | $23.26 | $42.29 | 4,572,700 | — | — |
| 2022-09-06 | $25.18 | $45.78 | 2,772,000 | — | — |
| 2022-09-02 | $26.56 | $48.29 | 3,036,600 | — | — |
| 2022-09-01 | $25.64 | $46.62 | 2,776,200 | — | — |
| 2022-08-31 | $26.71 | $48.56 | 3,225,000 | — | — |
| 2022-08-30 | $27.07 | $49.22 | 3,462,200 | — | — |
| 2022-08-29 | $29.36 | $53.38 | 2,782,700 | — | — |
| 2022-08-26 | $29.19 | $53.07 | 2,666,000 | — | — |
| 2022-08-25 | $29.19 | $53.07 | 2,974,800 | — | — |
| 2022-08-24 | $28.66 | $52.11 | 3,090,400 | — | — |
| 2022-08-23 | $27.66 | $50.29 | 3,586,200 | — | — |
| 2022-08-22 | $26.68 | $48.51 | 2,775,500 | — | — |
| 2022-08-19 | $25.51 | $46.38 | 2,000,700 | — | — |
| 2022-08-18 | $25.33 | $46.06 | 2,017,200 | — | — |
| 2022-08-17 | $24.61 | $44.75 | 1,759,100 | — | — |
| 2022-08-16 | $24.05 | $43.73 | 2,470,100 | — | — |
| 2022-08-15 | $24.56 | $44.66 | 3,236,700 | — | — |
| 2022-08-12 | $25.46 | $46.29 | 3,714,400 | — | — |
| 2022-08-11 | $26.21 | $47.66 | 3,946,900 | — | — |
| 2022-08-10 | $25.02 | $45.49 | 2,207,900 | — | — |
| 2022-08-09 | $23.82 | $43.31 | 2,432,700 | — | — |
| 2022-08-08 | $23.09 | $41.98 | 1,361,700 | — | — |
| 2022-08-05 | $22.96 | $41.75 | 2,211,100 | — | — |
| 2022-08-04 | $22.05 | $40.09 | 3,219,600 | — | — |
| 2022-08-03 | $23.44 | $42.62 | 2,006,100 | — | — |
| 2022-08-02 | $24.94 | $45.35 | 1,235,500 | — | — |
| 2022-08-01 | $25.01 | $45.47 | 1,634,100 | — | — |
| 2022-07-29 | $25.86 | $47.02 | 2,230,800 | — | — |
| 2022-07-28 | $24.97 | $45.40 | 2,283,300 | — | — |
| 2022-07-27 | $24.22 | $44.04 | 1,644,600 | — | — |
| 2022-07-26 | $23.40 | $42.55 | 2,099,400 | — | — |
| 2022-07-25 | $23.44 | $42.62 | 2,351,200 | — | — |
| 2022-07-22 | $21.88 | $39.78 | 1,727,400 | — | — |
| 2022-07-21 | $22.63 | $41.15 | 3,102,900 | — | — |
| 2022-07-20 | $23.25 | $42.27 | 3,035,200 | — | — |
| 2022-07-19 | $22.67 | $41.22 | 3,370,800 | — | — |
| 2022-07-18 | $21.53 | $39.15 | 3,896,000 | — | — |
| 2022-07-15 | $20.11 | $36.56 | 3,042,700 | — | — |
| 2022-07-14 | $18.99 | $34.53 | 2,906,500 | — | — |
| 2022-07-13 | $19.41 | $35.29 | 2,470,100 | — | — |
| 2022-07-12 | $18.96 | $34.47 | 2,102,000 | — | — |
| 2022-07-11 | $19.82 | $36.04 | 1,584,300 | — | — |
| 2022-07-08 | $20.09 | $36.53 | 1,526,900 | — | — |
| 2022-07-07 | $20.33 | $36.96 | 3,363,100 | — | — |
| 2022-07-06 | $17.96 | $32.66 | 4,827,200 | — | — |
| 2022-07-05 | $18.83 | $34.24 | 3,975,700 | — | — |
| 2022-07-01 | $19.42 | $35.31 | 2,365,500 | — | — |
| 2022-06-30 | $19.06 | $34.66 | 2,643,400 | — | — |
| 2022-06-29 | $19.93 | $36.24 | 2,904,800 | — | — |
| 2022-06-28 | $21.01 | $38.12 | 3,276,000 | — | — |
| 2022-06-27 | $19.99 | $36.27 | 4,234,400 | — | — |
| 2022-06-24 | $17.86 | $32.40 | 3,708,800 | — | — |
| 2022-06-23 | $17.01 | $30.86 | 4,785,800 | — | — |
| 2022-06-22 | $18.57 | $33.69 | 3,716,700 | — | — |
| 2022-06-21 | $20.40 | $37.01 | 2,542,600 | — | — |
| 2022-06-17 | $18.74 | $34.00 | 5,922,600 | — | — |
| 2022-06-16 | $20.61 | $37.39 | 3,089,100 | — | — |
| 2022-06-15 | $22.06 | $40.02 | 2,768,000 | — | — |
| 2022-06-14 | $21.61 | $39.20 | 3,500,700 | — | — |
| 2022-06-13 | $21.70 | $39.37 | 3,946,100 | — | — |
| 2022-06-10 | $23.24 | $42.16 | 3,136,300 | — | — |
| 2022-06-09 | $24.17 | $43.85 | 2,427,100 | — | — |
| 2022-06-08 | $25.02 | $45.39 | 2,977,900 | — | — |
| 2022-06-07 | $24.80 | $44.99 | 4,628,400 | — | — |
| 2022-06-06 | $23.38 | $42.42 | 2,824,300 | — | — |
| 2022-06-03 | $22.70 | $41.18 | 1,670,000 | — | — |
| 2022-06-02 | $22.82 | $41.40 | 1,866,800 | — | — |
| 2022-06-01 | $22.68 | $41.15 | 2,730,600 | — | — |
| 2022-05-31 | $21.64 | $39.26 | 2,929,800 | — | — |
| 2022-05-27 | $21.94 | $39.80 | 1,802,500 | — | — |
| 2022-05-26 | $21.75 | $39.46 | 2,669,900 | — | — |
| 2022-05-25 | $21.68 | $39.33 | 2,563,100 | — | — |
| 2022-05-24 | $19.91 | $36.12 | 1,773,600 | — | — |
| 2022-05-23 | $20.36 | $36.94 | 1,965,900 | — | — |
| 2022-05-20 | $19.32 | $35.05 | 1,880,300 | — | — |
| 2022-05-19 | $19.48 | $35.34 | 1,886,000 | — | — |
| 2022-05-18 | $19.47 | $35.32 | 2,188,600 | — | — |
| 2022-05-17 | $20.61 | $37.39 | 2,189,400 | — | — |
| 2022-05-16 | $20.28 | $36.79 | 2,428,800 | — | — |
| 2022-05-13 | $19.12 | $34.69 | 2,510,500 | — | — |
| 2022-05-12 | $17.91 | $32.49 | 3,503,600 | — | — |
| 2022-05-11 | $18.51 | $33.58 | 2,773,700 | — | — |
| 2022-05-10 | $18.49 | $33.54 | 2,827,000 | — | — |
| 2022-05-09 | $18.25 | $33.11 | 4,728,700 | — | — |
| 2022-05-06 | $21.30 | $38.64 | 2,246,400 | — | — |
| 2022-05-05 | $21.02 | $38.13 | 1,960,200 | — | — |
| 2022-05-04 | $21.80 | $39.55 | 2,494,900 | — | — |
| 2022-05-03 | $20.81 | $37.75 | 2,120,000 | — | — |
| 2022-05-02 | $19.39 | $35.18 | 2,181,300 | — | — |
| 2022-04-29 | $19.48 | $35.34 | 1,668,500 | — | — |
| 2022-04-28 | $20.28 | $36.79 | 2,321,000 | — | — |
| 2022-04-27 | $19.82 | $35.96 | 2,410,600 | — | — |
| 2022-04-26 | $19.61 | $35.58 | 2,559,400 | — | — |
| 2022-04-25 | $19.24 | $34.90 | 3,577,300 | — | — |
| 2022-04-22 | $20.08 | $36.43 | 2,823,600 | — | — |
| 2022-04-21 | $21.13 | $38.33 | 3,173,700 | — | — |
| 2022-04-20 | $22.80 | $41.36 | 2,128,200 | — | — |
| 2022-04-19 | $22.37 | $40.58 | 2,572,700 | — | — |
| 2022-04-18 | $23.12 | $41.94 | 3,309,200 | — | — |
| 2022-04-14 | $21.79 | $39.53 | 1,953,700 | — | — |
| 2022-04-13 | $21.71 | $39.39 | 2,037,800 | — | — |
| 2022-04-12 | $20.90 | $37.92 | 2,518,000 | — | — |
| 2022-04-11 | $20.74 | $37.63 | 2,405,200 | — | — |
| 2022-04-08 | $21.44 | $38.90 | 1,628,500 | — | — |
| 2022-04-07 | $20.87 | $37.86 | 1,385,100 | — | — |
| 2022-04-06 | $20.27 | $36.77 | 2,290,900 | — | — |
| 2022-04-05 | $21.59 | $39.17 | 1,799,600 | — | — |
| 2022-04-04 | $22.26 | $40.38 | 2,127,600 | — | — |
| 2022-04-01 | $21.60 | $39.19 | 1,642,100 | — | — |
| 2022-03-31 | $21.02 | $38.13 | 2,313,500 | — | — |
| 2022-03-30 | $21.29 | $38.62 | 2,770,800 | — | — |
| 2022-03-29 | $21.25 | $38.46 | 4,525,100 | — | — |
| 2022-03-28 | $21.73 | $39.33 | 3,373,500 | — | — |
| 2022-03-25 | $23.44 | $42.43 | 3,030,200 | — | — |
| 2022-03-24 | $22.07 | $39.95 | 1,910,100 | — | — |
| 2022-03-23 | $21.90 | $39.64 | 2,228,900 | — | — |
| 2022-03-22 | $21.29 | $38.54 | 2,602,000 | — | — |
| 2022-03-21 | $21.41 | $38.75 | 3,029,000 | — | — |
| 2022-03-18 | $19.93 | $36.07 | 2,277,800 | — | — |
| 2022-03-17 | $20.59 | $37.27 | 2,552,100 | — | — |
| 2022-03-16 | $19.78 | $35.80 | 2,375,000 | — | — |
| 2022-03-15 | $20.03 | $36.26 | 4,103,900 | — | — |
| 2022-03-14 | $20.20 | $36.56 | 3,829,300 | — | — |
| 2022-03-11 | $22.45 | $40.64 | 3,445,300 | — | — |
| 2022-03-10 | $22.80 | $41.27 | 2,481,000 | — | — |
| 2022-03-09 | $21.67 | $39.22 | 4,772,500 | — | — |
| 2022-03-08 | $23.52 | $42.57 | 5,639,600 | — | — |
| 2022-03-07 | $22.08 | $39.97 | 5,120,300 | — | — |
| 2022-03-04 | $19.70 | $35.66 | 2,881,300 | — | — |
| 2022-03-03 | $19.02 | $34.43 | 1,959,300 | — | — |
| 2022-03-02 | $19.32 | $34.97 | 2,540,900 | — | — |
| 2022-03-01 | $19.29 | $34.92 | 3,046,200 | — | — |
| 2022-02-28 | $18.72 | $33.88 | 2,239,300 | — | — |
| 2022-02-25 | $18.11 | $32.78 | 2,052,200 | — | — |
| 2022-02-24 | $17.74 | $32.11 | 2,825,600 | — | — |
| 2022-02-23 | $17.32 | $31.35 | 2,089,300 | — | — |
| 2022-02-22 | $16.79 | $30.39 | 2,382,400 | — | — |
| 2022-02-18 | $17.01 | $30.79 | 1,752,600 | — | — |
| 2022-02-17 | $17.51 | $31.69 | 1,539,700 | — | — |
| 2022-02-16 | $17.50 | $31.68 | 2,217,500 | — | — |
| 2022-02-15 | $17.41 | $31.51 | 2,102,700 | — | — |
| 2022-02-14 | $17.07 | $30.90 | 2,555,200 | — | — |
| 2022-02-11 | $17.55 | $31.77 | 2,894,900 | — | — |
| 2022-02-10 | $16.21 | $29.34 | 1,809,100 | — | — |
| 2022-02-09 | $16.07 | $29.09 | 1,907,300 | — | — |
| 2022-02-08 | $15.32 | $27.73 | 2,756,900 | — | — |
| 2022-02-07 | $16.10 | $29.14 | 1,482,100 | — | — |
| 2022-02-04 | $16.50 | $29.87 | 2,373,200 | — | — |
| 2022-02-03 | $16.07 | $29.09 | 1,614,600 | — | — |
| 2022-02-02 | $16.15 | $29.23 | 2,487,200 | — | — |
| 2022-02-01 | $16.18 | $29.29 | 2,605,800 | — | — |
| 2022-01-31 | $15.57 | $28.18 | 1,864,400 | — | — |
| 2022-01-28 | $15.56 | $28.16 | 1,515,100 | — | — |
| 2022-01-27 | $15.35 | $27.78 | 1,430,000 | — | — |
| 2022-01-26 | $15.39 | $27.86 | 2,285,700 | — | — |
| 2022-01-25 | $15.43 | $27.93 | 2,207,900 | — | — |
| 2022-01-24 | $14.58 | $26.39 | 3,142,900 | — | — |
| 2022-01-21 | $14.29 | $25.87 | 3,443,500 | — | — |
| 2022-01-20 | $15.17 | $27.46 | 1,873,100 | — | — |
| 2022-01-19 | $15.51 | $28.07 | 2,066,400 | — | — |
| 2022-01-18 | $15.62 | $28.27 | 2,872,900 | — | — |
| 2022-01-14 | $15.84 | $28.67 | 3,282,900 | — | — |
| 2022-01-13 | $15.11 | $27.35 | 2,580,900 | — | — |
| 2022-01-12 | $14.92 | $27.01 | 2,125,500 | — | — |
| 2022-01-11 | $14.89 | $26.95 | 2,905,400 | — | — |
| 2022-01-10 | $14.03 | $25.40 | 2,119,400 | — | — |
| 2022-01-07 | $13.97 | $25.29 | 2,835,300 | — | — |
| 2022-01-06 | $13.76 | $24.91 | 3,625,600 | — | — |
| 2022-01-05 | $12.56 | $22.73 | 2,560,700 | — | — |
| 2022-01-04 | $12.62 | $22.84 | 2,614,800 | — | — |
| 2022-01-03 | $12.98 | $23.49 | 1,280,200 | — | — |