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
- 1990-03-23 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 | $11.31 | $46.44 | 2,435,300 | — | — |
| 2022-12-29 | $11.43 | $46.93 | 2,050,600 | — | — |
| 2022-12-28 | $11.23 | $46.11 | 3,441,000 | — | — |
| 2022-12-27 | $11.45 | $47.02 | 1,409,800 | — | — |
| 2022-12-23 | $11.48 | $47.14 | 1,402,900 | — | — |
| 2022-12-22 | $11.38 | $46.73 | 2,067,600 | — | — |
| 2022-12-21 | $11.47 | $47.10 | 2,854,400 | — | — |
| 2022-12-20 | $11.22 | $46.07 | 2,452,400 | — | — |
| 2022-12-19 | $11.18 | $45.91 | 2,335,000 | — | — |
| 2022-12-16 | $11.10 | $45.58 | 6,288,900 | — | — |
| 2022-12-15 | $11.21 | $46.03 | 5,482,300 | — | — |
| 2022-12-14 | $11.25 | $46.20 | 2,606,200 | — | — |
| 2022-12-13 | $11.64 | $47.35 | 4,372,700 | — | — |
| 2022-12-12 | $11.82 | $48.08 | 3,174,500 | — | — |
| 2022-12-09 | $11.69 | $47.55 | 3,864,700 | — | — |
| 2022-12-08 | $11.60 | $47.18 | 3,524,300 | — | — |
| 2022-12-07 | $11.58 | $47.10 | 3,374,100 | — | — |
| 2022-12-06 | $11.36 | $46.21 | 3,373,500 | — | — |
| 2022-12-05 | $11.60 | $47.18 | 3,023,500 | — | — |
| 2022-12-02 | $12.49 | $50.80 | 2,043,900 | — | — |
| 2022-12-01 | $12.59 | $51.21 | 1,276,200 | — | — |
| 2022-11-30 | $12.66 | $51.49 | 2,197,300 | — | — |
| 2022-11-29 | $12.42 | $50.52 | 1,091,600 | — | — |
| 2022-11-28 | $12.33 | $50.15 | 1,494,200 | — | — |
| 2022-11-25 | $12.60 | $51.25 | 483,900 | — | — |
| 2022-11-23 | $12.51 | $50.88 | 1,214,200 | — | — |
| 2022-11-22 | $12.56 | $51.09 | 1,865,200 | — | — |
| 2022-11-21 | $12.31 | $50.07 | 1,336,300 | — | — |
| 2022-11-18 | $12.28 | $49.95 | 2,682,600 | — | — |
| 2022-11-17 | $12.12 | $49.30 | 1,281,700 | — | — |
| 2022-11-16 | $12.35 | $50.23 | 1,876,000 | — | — |
| 2022-11-15 | $12.64 | $51.41 | 2,767,900 | — | — |
| 2022-11-14 | $12.70 | $51.66 | 2,618,600 | — | — |
| 2022-11-11 | $12.89 | $52.43 | 2,376,200 | — | — |
| 2022-11-10 | $12.92 | $52.55 | 3,375,500 | — | — |
| 2022-11-09 | $12.19 | $49.58 | 2,621,400 | — | — |
| 2022-11-08 | $12.22 | $49.70 | 2,618,200 | — | — |
| 2022-11-07 | $12.16 | $49.46 | 1,750,100 | — | — |
| 2022-11-04 | $12.11 | $49.26 | 3,524,100 | — | — |
| 2022-11-03 | $11.68 | $47.51 | 2,222,200 | — | — |
| 2022-11-02 | $11.67 | $47.47 | 3,689,400 | — | — |
| 2022-11-01 | $11.94 | $48.57 | 2,406,800 | — | — |
| 2022-10-31 | $11.87 | $48.28 | 3,513,100 | — | — |
| 2022-10-28 | $11.97 | $48.69 | 2,645,300 | — | — |
| 2022-10-27 | $11.42 | $46.45 | 4,195,100 | — | — |
| 2022-10-26 | $11.62 | $47.26 | 2,805,300 | — | — |
| 2022-10-25 | $11.60 | $47.18 | 2,930,800 | — | — |
| 2022-10-24 | $11.38 | $46.29 | 2,605,100 | — | — |
| 2022-10-21 | $11.15 | $45.35 | 4,239,800 | — | — |
| 2022-10-20 | $10.96 | $44.58 | 3,768,800 | — | — |
| 2022-10-19 | $11.57 | $47.06 | 2,553,300 | — | — |
| 2022-10-18 | $11.82 | $48.08 | 2,303,100 | — | — |
| 2022-10-17 | $11.71 | $47.63 | 2,093,200 | — | — |
| 2022-10-14 | $11.34 | $46.13 | 2,327,000 | — | — |
| 2022-10-13 | $11.59 | $47.14 | 3,619,100 | — | — |
| 2022-10-12 | $11.05 | $44.95 | 1,746,000 | — | — |
| 2022-10-11 | $11.13 | $45.27 | 2,031,400 | — | — |
| 2022-10-10 | $11.15 | $45.35 | 1,215,700 | — | — |
| 2022-10-07 | $11.16 | $45.39 | 2,379,500 | — | — |
| 2022-10-06 | $11.51 | $46.82 | 1,455,300 | — | — |
| 2022-10-05 | $11.50 | $46.78 | 1,586,800 | — | — |
| 2022-10-04 | $11.61 | $47.22 | 2,353,000 | — | — |
| 2022-10-03 | $11.21 | $45.60 | 3,189,900 | — | — |
| 2022-09-30 | $10.80 | $43.93 | 3,112,500 | — | — |
| 2022-09-29 | $10.90 | $44.34 | 2,546,400 | — | — |
| 2022-09-28 | $11.12 | $45.23 | 2,719,700 | — | — |
| 2022-09-27 | $10.91 | $44.38 | 1,863,800 | — | — |
| 2022-09-26 | $11.12 | $45.23 | 1,683,700 | — | — |
| 2022-09-23 | $11.24 | $45.72 | 1,780,500 | — | — |
| 2022-09-22 | $11.41 | $46.41 | 1,830,900 | — | — |
| 2022-09-21 | $11.72 | $47.67 | 1,826,100 | — | — |
| 2022-09-20 | $11.90 | $48.40 | 1,165,800 | — | — |
| 2022-09-19 | $12.00 | $48.81 | 1,602,200 | — | — |
| 2022-09-16 | $11.78 | $47.92 | 5,706,300 | — | — |
| 2022-09-15 | $11.92 | $48.48 | 1,541,200 | — | — |
| 2022-09-14 | $11.67 | $47.47 | 1,785,700 | — | — |
| 2022-09-13 | $11.68 | $47.06 | 1,731,100 | — | — |
| 2022-09-12 | $12.14 | $48.91 | 1,577,500 | — | — |
| 2022-09-09 | $11.94 | $48.11 | 1,058,400 | — | — |
| 2022-09-08 | $11.88 | $47.87 | 2,104,200 | — | — |
| 2022-09-07 | $11.62 | $46.82 | 1,663,800 | — | — |
| 2022-09-06 | $11.28 | $45.45 | 1,828,800 | — | — |
| 2022-09-02 | $11.51 | $46.38 | 1,506,100 | — | — |
| 2022-09-01 | $11.63 | $46.86 | 1,711,200 | — | — |
| 2022-08-31 | $11.62 | $46.82 | 2,536,500 | — | — |
| 2022-08-30 | $11.80 | $47.54 | 2,606,900 | — | — |
| 2022-08-29 | $11.86 | $47.79 | 1,723,900 | — | — |
| 2022-08-26 | $12.13 | $48.87 | 1,089,100 | — | — |
| 2022-08-25 | $12.46 | $50.20 | 1,043,300 | — | — |
| 2022-08-24 | $12.28 | $49.48 | 899,500 | — | — |
| 2022-08-23 | $12.30 | $49.56 | 1,102,400 | — | — |
| 2022-08-22 | $12.34 | $49.72 | 1,339,200 | — | — |
| 2022-08-19 | $12.67 | $51.05 | 1,611,300 | — | — |
| 2022-08-18 | $12.85 | $51.78 | 1,122,700 | — | — |
| 2022-08-17 | $12.81 | $51.61 | 1,495,500 | — | — |
| 2022-08-16 | $12.95 | $52.18 | 1,733,000 | — | — |
| 2022-08-15 | $12.69 | $51.13 | 1,444,200 | — | — |
| 2022-08-12 | $12.65 | $50.97 | 1,356,600 | — | — |
| 2022-08-11 | $12.45 | $50.16 | 1,692,000 | — | — |
| 2022-08-10 | $12.22 | $49.24 | 1,681,700 | — | — |
| 2022-08-09 | $11.84 | $47.71 | 1,345,200 | — | — |
| 2022-08-08 | $11.80 | $47.54 | 1,739,100 | — | — |
| 2022-08-05 | $11.73 | $47.26 | 1,791,500 | — | — |
| 2022-08-04 | $11.58 | $46.66 | 2,611,900 | — | — |
| 2022-08-03 | $11.80 | $47.54 | 1,374,400 | — | — |
| 2022-08-02 | $11.69 | $47.10 | 1,723,800 | — | — |
| 2022-08-01 | $11.78 | $47.46 | 1,973,600 | — | — |
| 2022-07-29 | $11.69 | $47.10 | 2,148,900 | — | — |
| 2022-07-28 | $11.60 | $46.74 | 2,692,800 | — | — |
| 2022-07-27 | $11.23 | $45.25 | 2,695,500 | — | — |
| 2022-07-26 | $11.07 | $44.60 | 1,351,200 | — | — |
| 2022-07-25 | $11.13 | $44.84 | 2,050,800 | — | — |
| 2022-07-22 | $10.94 | $44.08 | 1,523,100 | — | — |
| 2022-07-21 | $11.00 | $44.32 | 1,409,400 | — | — |
| 2022-07-20 | $11.02 | $44.40 | 1,956,500 | — | — |
| 2022-07-19 | $10.88 | $43.84 | 1,482,000 | — | — |
| 2022-07-18 | $10.54 | $42.47 | 2,248,000 | — | — |
| 2022-07-15 | $10.45 | $42.11 | 2,944,000 | — | — |
| 2022-07-14 | $10.14 | $40.86 | 2,084,300 | — | — |
| 2022-07-13 | $10.30 | $41.50 | 1,933,100 | — | — |
| 2022-07-12 | $10.52 | $42.39 | 1,852,200 | — | — |
| 2022-07-11 | $10.50 | $42.31 | 1,759,600 | — | — |
| 2022-07-08 | $10.54 | $42.47 | 2,231,400 | — | — |
| 2022-07-07 | $10.57 | $42.59 | 1,641,800 | — | — |
| 2022-07-06 | $10.42 | $41.98 | 3,588,000 | — | — |
| 2022-07-05 | $10.54 | $42.47 | 3,083,000 | — | — |
| 2022-07-01 | $10.59 | $42.67 | 3,202,800 | — | — |
| 2022-06-30 | $10.41 | $41.94 | 3,916,400 | — | — |
| 2022-06-29 | $10.56 | $42.55 | 3,064,000 | — | — |
| 2022-06-28 | $10.57 | $42.59 | 3,786,200 | — | — |
| 2022-06-27 | $10.67 | $42.99 | 3,428,700 | — | — |
| 2022-06-24 | $10.52 | $42.39 | 9,000,900 | — | — |
| 2022-06-23 | $10.45 | $42.11 | 2,110,500 | — | — |
| 2022-06-22 | $10.61 | $42.75 | 2,565,700 | — | — |
| 2022-06-21 | $10.57 | $42.59 | 2,702,900 | — | — |
| 2022-06-17 | $10.55 | $42.51 | 5,778,200 | — | — |
| 2022-06-16 | $10.34 | $41.66 | 3,934,100 | — | — |
| 2022-06-15 | $10.80 | $43.52 | 3,799,900 | — | — |
| 2022-06-14 | $10.70 | $43.11 | 3,482,300 | — | — |
| 2022-06-13 | $10.73 | $42.79 | 3,351,900 | — | — |
| 2022-06-10 | $11.14 | $44.43 | 3,896,600 | — | — |
| 2022-06-09 | $11.53 | $45.98 | 3,064,100 | — | — |
| 2022-06-08 | $12.01 | $47.89 | 2,804,100 | — | — |
| 2022-06-07 | $12.39 | $49.41 | 3,625,200 | — | — |
| 2022-06-06 | $12.34 | $49.21 | 4,529,100 | — | — |
| 2022-06-03 | $12.50 | $49.85 | 2,540,400 | — | — |
| 2022-06-02 | $12.75 | $50.85 | 2,085,000 | — | — |
| 2022-06-01 | $12.59 | $50.21 | 2,218,300 | — | — |
| 2022-05-31 | $12.71 | $50.69 | 3,714,600 | — | — |
| 2022-05-27 | $12.77 | $50.93 | 1,780,100 | — | — |
| 2022-05-26 | $12.59 | $50.21 | 2,187,700 | — | — |
| 2022-05-25 | $12.22 | $48.73 | 2,590,900 | — | — |
| 2022-05-24 | $12.16 | $48.49 | 2,769,200 | — | — |
| 2022-05-23 | $12.26 | $48.89 | 4,290,600 | — | — |
| 2022-05-20 | $11.70 | $46.66 | 2,284,400 | — | — |
| 2022-05-19 | $11.64 | $46.42 | 2,805,100 | — | — |
| 2022-05-18 | $11.74 | $46.82 | 2,149,400 | — | — |
| 2022-05-17 | $12.02 | $47.93 | 2,059,500 | — | — |
| 2022-05-16 | $11.61 | $46.30 | 1,968,700 | — | — |
| 2022-05-13 | $11.69 | $46.62 | 2,280,200 | — | — |
| 2022-05-12 | $11.67 | $46.54 | 2,952,500 | — | — |
| 2022-05-11 | $11.63 | $46.38 | 2,319,300 | — | — |
| 2022-05-10 | $11.77 | $46.94 | 2,646,400 | — | — |
| 2022-05-09 | $11.80 | $47.06 | 2,540,100 | — | — |
| 2022-05-06 | $11.95 | $47.66 | 3,286,100 | — | — |
| 2022-05-05 | $12.14 | $48.41 | 3,891,100 | — | — |
| 2022-05-04 | $12.45 | $49.65 | 2,729,300 | — | — |
| 2022-05-03 | $12.00 | $47.85 | 2,711,100 | — | — |
| 2022-05-02 | $12.06 | $48.09 | 3,499,300 | — | — |
| 2022-04-29 | $11.98 | $47.77 | 3,235,800 | — | — |
| 2022-04-28 | $12.36 | $49.29 | 2,164,400 | — | — |
| 2022-04-27 | $12.22 | $48.73 | 3,567,000 | — | — |
| 2022-04-26 | $12.01 | $47.89 | 2,747,100 | — | — |
| 2022-04-25 | $12.40 | $49.45 | 2,676,600 | — | — |
| 2022-04-22 | $12.43 | $49.57 | 2,347,100 | — | — |
| 2022-04-21 | $12.77 | $50.93 | 2,313,100 | — | — |
| 2022-04-20 | $12.88 | $51.36 | 1,978,000 | — | — |
| 2022-04-19 | $12.80 | $51.04 | 2,474,600 | — | — |
| 2022-04-18 | $12.38 | $49.37 | 2,014,000 | — | — |
| 2022-04-14 | $12.36 | $49.29 | 2,052,500 | — | — |
| 2022-04-13 | $12.48 | $49.77 | 2,015,700 | — | — |
| 2022-04-12 | $12.27 | $48.93 | 2,479,700 | — | — |
| 2022-04-11 | $12.37 | $49.33 | 1,789,900 | — | — |
| 2022-04-08 | $12.27 | $48.93 | 1,732,300 | — | — |
| 2022-04-07 | $12.33 | $49.17 | 2,103,500 | — | — |
| 2022-04-06 | $12.48 | $49.77 | 2,281,800 | — | — |
| 2022-04-05 | $12.62 | $50.33 | 2,268,000 | — | — |
| 2022-04-04 | $12.80 | $51.04 | 1,558,900 | — | — |
| 2022-04-01 | $13.04 | $52.00 | 2,762,400 | — | — |
| 2022-03-31 | $13.02 | $51.92 | 1,946,100 | — | — |
| 2022-03-30 | $13.17 | $52.52 | 2,824,100 | — | — |
| 2022-03-29 | $13.68 | $54.55 | 1,884,800 | — | — |
| 2022-03-28 | $13.45 | $53.64 | 1,421,400 | — | — |
| 2022-03-25 | $13.49 | $53.80 | 2,107,000 | — | — |
| 2022-03-24 | $13.20 | $52.64 | 1,603,700 | — | — |
| 2022-03-23 | $13.05 | $52.04 | 1,561,000 | — | — |
| 2022-03-22 | $13.63 | $54.35 | 1,547,400 | — | — |
| 2022-03-21 | $13.53 | $53.96 | 2,193,300 | — | — |
| 2022-03-18 | $13.51 | $53.88 | 8,215,800 | — | — |
| 2022-03-17 | $13.72 | $54.71 | 2,555,800 | — | — |
| 2022-03-16 | $13.87 | $55.31 | 2,866,800 | — | — |
| 2022-03-15 | $13.54 | $54.00 | 3,036,300 | — | — |
| 2022-03-14 | $13.44 | $53.60 | 2,596,800 | — | — |
| 2022-03-11 | $13.51 | $53.44 | 2,212,000 | — | — |
| 2022-03-10 | $13.45 | $53.20 | 1,815,600 | — | — |
| 2022-03-09 | $13.44 | $53.16 | 1,938,100 | — | — |
| 2022-03-08 | $13.18 | $52.13 | 3,991,900 | — | — |
| 2022-03-07 | $12.91 | $51.06 | 2,711,200 | — | — |
| 2022-03-04 | $13.36 | $52.84 | 2,827,400 | — | — |
| 2022-03-03 | $13.92 | $55.06 | 2,302,900 | — | — |
| 2022-03-02 | $13.90 | $54.98 | 2,912,400 | — | — |
| 2022-03-01 | $13.18 | $52.13 | 3,159,500 | — | — |
| 2022-02-28 | $13.97 | $55.26 | 2,509,600 | — | — |
| 2022-02-25 | $14.01 | $55.42 | 2,534,500 | — | — |
| 2022-02-24 | $13.48 | $53.32 | 3,919,700 | — | — |
| 2022-02-23 | $13.84 | $54.74 | 2,561,000 | — | — |
| 2022-02-22 | $14.13 | $55.89 | 2,310,300 | — | — |
| 2022-02-18 | $14.34 | $56.72 | 2,190,400 | — | — |
| 2022-02-17 | $14.18 | $56.09 | 2,030,600 | — | — |
| 2022-02-16 | $14.48 | $57.27 | 1,690,400 | — | — |
| 2022-02-15 | $14.43 | $57.08 | 1,897,100 | — | — |
| 2022-02-14 | $14.05 | $55.57 | 2,725,800 | — | — |
| 2022-02-11 | $14.13 | $55.89 | 2,369,700 | — | — |
| 2022-02-10 | $14.08 | $55.69 | 2,071,600 | — | — |
| 2022-02-09 | $14.19 | $56.13 | 1,620,600 | — | — |
| 2022-02-08 | $14.31 | $56.60 | 1,741,400 | — | — |
| 2022-02-07 | $14.02 | $55.45 | 1,338,500 | — | — |
| 2022-02-04 | $13.94 | $55.14 | 1,601,300 | — | — |
| 2022-02-03 | $13.81 | $54.62 | 1,890,300 | — | — |
| 2022-02-02 | $13.83 | $54.70 | 2,022,500 | — | — |
| 2022-02-01 | $13.87 | $54.86 | 2,917,600 | — | — |
| 2022-01-31 | $13.92 | $55.06 | 3,791,900 | — | — |
| 2022-01-28 | $13.68 | $54.11 | 5,539,600 | — | — |
| 2022-01-27 | $13.35 | $52.80 | 4,849,600 | — | — |
| 2022-01-26 | $14.50 | $57.35 | 3,555,400 | — | — |
| 2022-01-25 | $14.51 | $57.39 | 3,451,900 | — | — |
| 2022-01-24 | $14.45 | $57.16 | 4,465,600 | — | — |
| 2022-01-21 | $14.20 | $56.17 | 3,179,700 | — | — |
| 2022-01-20 | $14.26 | $56.40 | 2,294,300 | — | — |
| 2022-01-19 | $14.52 | $57.43 | 2,338,800 | — | — |
| 2022-01-18 | $14.84 | $58.70 | 1,771,800 | — | — |
| 2022-01-14 | $15.02 | $59.41 | 1,623,300 | — | — |
| 2022-01-13 | $14.87 | $58.82 | 2,131,400 | — | — |
| 2022-01-12 | $14.68 | $58.07 | 1,741,300 | — | — |
| 2022-01-11 | $14.64 | $57.91 | 1,414,500 | — | — |
| 2022-01-10 | $14.67 | $58.03 | 1,848,100 | — | — |
| 2022-01-07 | $14.69 | $58.10 | 1,924,100 | — | — |
| 2022-01-06 | $14.71 | $58.18 | 2,008,200 | — | — |
| 2022-01-05 | $14.22 | $56.25 | 1,748,800 | — | — |
| 2022-01-04 | $14.22 | $56.25 | 1,968,600 | — | — |
| 2022-01-03 | $13.94 | $55.14 | 2,011,400 | — | — |