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
- 1996-12-11 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 | $14.36 | $30.15 | 928,937 | — | — |
| 2022-12-29 | $14.33 | $30.08 | 1,022,988 | — | — |
| 2022-12-28 | $13.89 | $29.16 | 823,639 | — | — |
| 2022-12-27 | $14.36 | $30.15 | 1,260,316 | — | — |
| 2022-12-23 | $14.25 | $29.91 | 896,500 | — | — |
| 2022-12-22 | $14.01 | $29.42 | 1,762,193 | — | — |
| 2022-12-21 | $14.28 | $29.97 | 1,326,005 | — | — |
| 2022-12-20 | $14.04 | $29.48 | 970,013 | — | — |
| 2022-12-19 | $13.86 | $29.10 | 1,630,489 | — | — |
| 2022-12-16 | $14.38 | $30.19 | 4,047,127 | — | — |
| 2022-12-15 | $14.20 | $29.81 | 1,806,529 | — | — |
| 2022-12-14 | $14.58 | $30.62 | 3,623,164 | — | — |
| 2022-12-13 | $14.59 | $30.63 | 1,537,416 | — | — |
| 2022-12-12 | $14.64 | $30.75 | 1,123,559 | — | — |
| 2022-12-09 | $14.21 | $29.83 | 1,353,552 | — | — |
| 2022-12-08 | $14.42 | $30.27 | 1,377,676 | — | — |
| 2022-12-07 | $14.03 | $29.46 | 1,337,089 | — | — |
| 2022-12-06 | $13.99 | $29.37 | 1,716,879 | — | — |
| 2022-12-05 | $14.24 | $29.90 | 1,420,871 | — | — |
| 2022-12-02 | $14.51 | $30.46 | 1,630,163 | — | — |
| 2022-12-01 | $14.58 | $30.62 | 1,263,576 | — | — |
| 2022-11-30 | $14.64 | $30.75 | 2,349,156 | — | — |
| 2022-11-29 | $14.16 | $29.73 | 1,171,970 | — | — |
| 2022-11-28 | $14.12 | $29.64 | 1,249,232 | — | — |
| 2022-11-25 | $14.39 | $30.22 | 670,093 | — | — |
| 2022-11-23 | $14.16 | $29.73 | 1,336,763 | — | — |
| 2022-11-22 | $14.10 | $29.61 | 1,668,957 | — | — |
| 2022-11-21 | $13.56 | $28.47 | 1,463,903 | — | — |
| 2022-11-18 | $13.46 | $28.26 | 1,078,897 | — | — |
| 2022-11-17 | $13.54 | $28.43 | 986,476 | — | — |
| 2022-11-16 | $13.63 | $28.61 | 1,217,121 | — | — |
| 2022-11-15 | $14.22 | $29.86 | 3,322,266 | — | — |
| 2022-11-14 | $13.61 | $28.58 | 2,663,420 | — | — |
| 2022-11-11 | $14.15 | $29.71 | 3,269,291 | — | — |
| 2022-11-10 | $13.63 | $28.62 | 2,569,858 | — | — |
| 2022-11-09 | $12.66 | $26.59 | 2,071,730 | — | — |
| 2022-11-08 | $12.71 | $26.68 | 1,628,859 | — | — |
| 2022-11-07 | $12.78 | $26.83 | 3,057,880 | — | — |
| 2022-11-04 | $12.34 | $25.92 | 2,519,980 | — | — |
| 2022-11-03 | $12.31 | $25.85 | 2,074,338 | — | — |
| 2022-11-02 | $12.46 | $26.16 | 1,654,124 | — | — |
| 2022-11-01 | $13.10 | $27.51 | 2,193,654 | — | — |
| 2022-10-31 | $13.04 | $27.38 | 1,893,082 | — | — |
| 2022-10-28 | $12.99 | $27.28 | 1,529,755 | — | — |
| 2022-10-27 | $12.55 | $26.34 | 2,665,213 | — | — |
| 2022-10-26 | $12.62 | $26.49 | 4,533,682 | — | — |
| 2022-10-25 | $12.45 | $26.15 | 4,105,481 | — | — |
| 2022-10-24 | $11.89 | $24.96 | 2,430,493 | — | — |
| 2022-10-21 | $11.87 | $24.92 | 2,679,557 | — | — |
| 2022-10-20 | $11.63 | $24.42 | 2,434,894 | — | — |
| 2022-10-19 | $11.67 | $24.51 | 2,147,362 | — | — |
| 2022-10-18 | $12.02 | $25.25 | 2,123,401 | — | — |
| 2022-10-17 | $12.00 | $25.19 | 3,300,098 | — | — |
| 2022-10-14 | $11.44 | $24.01 | 1,803,758 | — | — |
| 2022-10-13 | $11.69 | $24.54 | 2,972,305 | — | — |
| 2022-10-12 | $11.52 | $24.19 | 2,823,975 | — | — |
| 2022-10-11 | $11.49 | $24.12 | 2,705,963 | — | — |
| 2022-10-10 | $11.61 | $24.37 | 2,224,950 | — | — |
| 2022-10-07 | $11.85 | $24.88 | 3,337,425 | — | — |
| 2022-10-06 | $12.39 | $26.02 | 2,639,785 | — | — |
| 2022-10-05 | $12.58 | $26.40 | 2,450,216 | — | — |
| 2022-10-04 | $12.76 | $26.79 | 4,136,777 | — | — |
| 2022-10-03 | $12.38 | $25.99 | 4,165,302 | — | — |
| 2022-09-30 | $11.66 | $24.49 | 2,749,484 | — | — |
| 2022-09-29 | $11.91 | $25.00 | 4,149,817 | — | — |
| 2022-09-28 | $12.60 | $26.44 | 3,304,988 | — | — |
| 2022-09-27 | $12.56 | $26.37 | 2,443,207 | — | — |
| 2022-09-26 | $12.68 | $26.62 | 2,731,228 | — | — |
| 2022-09-23 | $12.79 | $26.86 | 3,599,855 | — | — |
| 2022-09-22 | $13.27 | $27.86 | 4,208,171 | — | — |
| 2022-09-21 | $13.49 | $28.32 | 4,473,698 | — | — |
| 2022-09-20 | $13.63 | $28.62 | 5,266,693 | — | — |
| 2022-09-19 | $14.19 | $29.79 | 8,239,324 | — | — |
| 2022-09-16 | $14.23 | $29.88 | 22,117,959 | — | — |
| 2022-09-15 | $17.86 | $37.49 | 2,325,521 | — | — |
| 2022-09-14 | $18.30 | $38.42 | 2,391,210 | — | — |
| 2022-09-13 | $18.31 | $38.45 | 2,974,424 | — | — |
| 2022-09-12 | $19.88 | $41.75 | 1,588,598 | — | — |
| 2022-09-09 | $19.72 | $41.40 | 1,677,107 | — | — |
| 2022-09-08 | $19.04 | $39.97 | 1,330,569 | — | — |
| 2022-09-07 | $18.86 | $39.59 | 1,858,526 | — | — |
| 2022-09-06 | $18.33 | $38.49 | 1,679,063 | — | — |
| 2022-09-02 | $18.74 | $39.34 | 1,733,668 | — | — |
| 2022-09-01 | $18.91 | $39.70 | 1,858,200 | — | — |
| 2022-08-31 | $19.05 | $39.99 | 1,893,734 | — | — |
| 2022-08-30 | $19.14 | $40.19 | 1,873,359 | — | — |
| 2022-08-29 | $19.40 | $40.73 | 2,424,299 | — | — |
| 2022-08-26 | $19.47 | $40.88 | 4,610,944 | — | — |
| 2022-08-25 | $20.82 | $43.72 | 7,287,241 | — | — |
| 2022-08-24 | $19.52 | $40.97 | 1,370,667 | — | — |
| 2022-08-23 | $19.42 | $40.78 | 2,131,225 | — | — |
| 2022-08-22 | $19.20 | $40.32 | 2,266,678 | — | — |
| 2022-08-19 | $20.10 | $42.21 | 2,504,006 | — | — |
| 2022-08-18 | $20.42 | $42.88 | 1,339,208 | — | — |
| 2022-08-17 | $20.23 | $42.47 | 2,546,875 | — | — |
| 2022-08-16 | $20.80 | $43.66 | 2,852,989 | — | — |
| 2022-08-15 | $20.56 | $43.17 | 3,022,183 | — | — |
| 2022-08-12 | $21.39 | $44.91 | 2,830,495 | — | — |
| 2022-08-11 | $21.09 | $44.28 | 2,692,923 | — | — |
| 2022-08-10 | $21.13 | $44.37 | 2,693,738 | — | — |
| 2022-08-09 | $20.69 | $43.43 | 1,670,098 | — | — |
| 2022-08-08 | $21.04 | $44.17 | 1,789,251 | — | — |
| 2022-08-05 | $21.04 | $44.18 | 4,070,436 | — | — |
| 2022-08-04 | $20.91 | $43.90 | 5,879,736 | — | — |
| 2022-08-03 | $20.89 | $43.86 | 3,043,536 | — | — |
| 2022-08-02 | $20.41 | $42.85 | 2,655,107 | — | — |
| 2022-08-01 | $20.29 | $42.61 | 3,548,836 | — | — |
| 2022-07-29 | $19.91 | $41.80 | 4,109,556 | — | — |
| 2022-07-28 | $20.07 | $42.14 | 5,676,312 | — | — |
| 2022-07-27 | $19.25 | $40.41 | 4,985,844 | — | — |
| 2022-07-26 | $18.77 | $39.41 | 4,137,592 | — | — |
| 2022-07-25 | $19.07 | $40.03 | 4,096,353 | — | — |
| 2022-07-22 | $19.45 | $40.83 | 3,038,646 | — | — |
| 2022-07-21 | $20.05 | $42.09 | 3,491,786 | — | — |
| 2022-07-20 | $19.80 | $41.58 | 5,321,298 | — | — |
| 2022-07-19 | $20.11 | $42.22 | 14,290,373 | — | — |
| 2022-07-18 | $17.85 | $37.48 | 4,371,497 | — | — |
| 2022-07-15 | $17.59 | $36.93 | 4,147,698 | — | — |
| 2022-07-14 | $16.90 | $35.47 | 3,640,931 | — | — |
| 2022-07-13 | $17.54 | $36.82 | 2,425,440 | — | — |
| 2022-07-12 | $18.27 | $38.36 | 2,155,675 | — | — |
| 2022-07-11 | $18.02 | $37.83 | 3,897,004 | — | — |
| 2022-07-08 | $18.82 | $39.50 | 1,726,985 | — | — |
| 2022-07-07 | $18.97 | $39.83 | 1,537,090 | — | — |
| 2022-07-06 | $18.50 | $38.85 | 2,314,111 | — | — |
| 2022-07-05 | $18.94 | $39.77 | 2,321,609 | — | — |
| 2022-07-01 | $18.64 | $39.13 | 2,785,507 | — | — |
| 2022-06-30 | $19.09 | $40.07 | 2,401,642 | — | — |
| 2022-06-29 | $19.08 | $40.06 | 9,753,431 | — | — |
| 2022-06-28 | $19.20 | $40.30 | 3,767,582 | — | — |
| 2022-06-27 | $20.25 | $42.51 | 3,874,836 | — | — |
| 2022-06-24 | $20.31 | $42.63 | 7,097,346 | — | — |
| 2022-06-23 | $19.30 | $40.52 | 3,738,894 | — | — |
| 2022-06-22 | $19.03 | $39.95 | 4,488,368 | — | — |
| 2022-06-21 | $18.84 | $39.56 | 5,319,342 | — | — |
| 2022-06-17 | $19.02 | $39.94 | 7,528,155 | — | — |
| 2022-06-16 | $18.43 | $38.69 | 4,579,322 | — | — |
| 2022-06-15 | $19.87 | $41.71 | 5,273,213 | — | — |
| 2022-06-14 | $19.05 | $39.99 | 5,929,451 | — | — |
| 2022-06-13 | $18.23 | $38.27 | 3,727,973 | — | — |
| 2022-06-10 | $19.56 | $41.06 | 2,252,497 | — | — |
| 2022-06-09 | $20.10 | $42.21 | 2,138,560 | — | — |
| 2022-06-08 | $20.57 | $43.19 | 2,986,975 | — | — |
| 2022-06-07 | $21.18 | $44.48 | 1,570,831 | — | — |
| 2022-06-06 | $21.07 | $44.23 | 2,115,740 | — | — |
| 2022-06-03 | $21.05 | $44.19 | 2,165,292 | — | — |
| 2022-06-02 | $21.31 | $44.73 | 1,354,367 | — | — |
| 2022-06-01 | $20.82 | $43.70 | 2,233,589 | — | — |
| 2022-05-31 | $21.28 | $44.68 | 3,468,477 | — | — |
| 2022-05-27 | $21.46 | $45.06 | 2,780,943 | — | — |
| 2022-05-26 | $20.89 | $43.86 | 3,213,545 | — | — |
| 2022-05-25 | $19.94 | $41.87 | 3,368,069 | — | — |
| 2022-05-24 | $19.31 | $40.55 | 2,922,590 | — | — |
| 2022-05-23 | $20.31 | $42.65 | 2,934,326 | — | — |
| 2022-05-20 | $19.74 | $41.44 | 4,453,812 | — | — |
| 2022-05-19 | $20.29 | $42.60 | 3,313,627 | — | — |
| 2022-05-18 | $20.17 | $42.35 | 2,866,518 | — | — |
| 2022-05-17 | $21.69 | $45.54 | 3,086,731 | — | — |
| 2022-05-16 | $20.54 | $43.12 | 1,532,526 | — | — |
| 2022-05-13 | $20.66 | $43.38 | 3,258,370 | — | — |
| 2022-05-12 | $19.42 | $40.78 | 2,876,950 | — | — |
| 2022-05-11 | $19.23 | $40.37 | 3,354,540 | — | — |
| 2022-05-10 | $19.87 | $41.71 | 3,829,196 | — | — |
| 2022-05-09 | $20.31 | $42.63 | 2,489,173 | — | — |
| 2022-05-06 | $21.39 | $44.90 | 2,651,032 | — | — |
| 2022-05-05 | $21.61 | $45.36 | 2,356,002 | — | — |
| 2022-05-04 | $22.09 | $46.37 | 1,938,396 | — | — |
| 2022-05-03 | $21.31 | $44.73 | 2,824,301 | — | — |
| 2022-05-02 | $21.31 | $44.73 | 4,427,895 | — | — |
| 2022-04-29 | $21.49 | $45.12 | 16,111,735 | — | — |
| 2022-04-28 | $19.56 | $41.06 | 10,039,170 | — | — |
| 2022-04-27 | $17.59 | $36.93 | 18,253,718 | — | — |
| 2022-04-26 | $22.91 | $48.11 | 3,773,939 | — | — |
| 2022-04-25 | $24.55 | $51.53 | 3,315,420 | — | — |
| 2022-04-22 | $24.74 | $51.95 | 2,276,295 | — | — |
| 2022-04-21 | $25.71 | $53.97 | 1,800,009 | — | — |
| 2022-04-20 | $26.26 | $55.13 | 1,617,938 | — | — |
| 2022-04-19 | $26.09 | $54.77 | 2,140,679 | — | — |
| 2022-04-18 | $25.28 | $53.08 | 1,395,280 | — | — |
| 2022-04-14 | $24.80 | $52.08 | 1,455,264 | — | — |
| 2022-04-13 | $24.71 | $51.88 | 2,261,462 | — | — |
| 2022-04-12 | $23.76 | $49.89 | 2,108,079 | — | — |
| 2022-04-11 | $23.48 | $49.29 | 1,424,783 | — | — |
| 2022-04-08 | $23.69 | $49.73 | 2,021,200 | — | — |
| 2022-04-07 | $23.32 | $48.96 | 3,217,457 | — | — |
| 2022-04-06 | $23.31 | $48.93 | 2,536,117 | — | — |
| 2022-04-05 | $23.75 | $49.87 | 2,705,148 | — | — |
| 2022-04-04 | $24.66 | $51.77 | 1,424,294 | — | — |
| 2022-04-01 | $24.69 | $51.83 | 2,797,569 | — | — |
| 2022-03-31 | $24.66 | $51.77 | 1,295,524 | — | — |
| 2022-03-30 | $25.07 | $52.64 | 980,282 | — | — |
| 2022-03-29 | $25.86 | $54.29 | 2,015,658 | — | — |
| 2022-03-28 | $25.00 | $52.49 | 1,461,947 | — | — |
| 2022-03-25 | $25.49 | $53.52 | 1,328,124 | — | — |
| 2022-03-24 | $25.23 | $52.96 | 1,612,070 | — | — |
| 2022-03-23 | $24.94 | $52.37 | 1,153,225 | — | — |
| 2022-03-22 | $25.28 | $53.08 | 2,856,901 | — | — |
| 2022-03-21 | $24.45 | $51.33 | 1,198,376 | — | — |
| 2022-03-18 | $24.76 | $51.99 | 2,973,772 | — | — |
| 2022-03-17 | $24.19 | $50.79 | 1,961,705 | — | — |
| 2022-03-16 | $23.76 | $49.89 | 1,262,109 | — | — |
| 2022-03-15 | $22.39 | $47.00 | 1,410,439 | — | — |
| 2022-03-14 | $22.62 | $47.49 | 1,065,042 | — | — |
| 2022-03-11 | $22.99 | $48.26 | 927,633 | — | — |
| 2022-03-10 | $23.13 | $48.56 | 1,330,569 | — | — |
| 2022-03-09 | $23.34 | $49.00 | 1,855,266 | — | — |
| 2022-03-08 | $22.00 | $46.19 | 2,107,101 | — | — |
| 2022-03-07 | $21.09 | $44.27 | 2,097,484 | — | — |
| 2022-03-04 | $22.40 | $47.04 | 2,718,188 | — | — |
| 2022-03-03 | $24.12 | $50.63 | 1,170,014 | — | — |
| 2022-03-02 | $24.66 | $51.78 | 1,679,389 | — | — |
| 2022-03-01 | $23.49 | $49.32 | 2,343,125 | — | — |
| 2022-02-28 | $24.86 | $52.19 | 1,402,778 | — | — |
| 2022-02-25 | $25.28 | $53.08 | 1,839,455 | — | — |
| 2022-02-24 | $24.97 | $52.42 | 3,270,269 | — | — |
| 2022-02-23 | $24.59 | $51.62 | 1,809,789 | — | — |
| 2022-02-22 | $25.18 | $52.86 | 2,065,047 | — | — |
| 2022-02-18 | $25.85 | $54.28 | 2,159,913 | — | — |
| 2022-02-17 | $26.37 | $55.37 | 2,614,031 | — | — |
| 2022-02-16 | $27.17 | $57.05 | 3,040,602 | — | — |
| 2022-02-15 | $26.61 | $55.87 | 3,102,379 | — | — |
| 2022-02-14 | $25.69 | $53.93 | 4,533,193 | — | — |
| 2022-02-11 | $25.77 | $54.10 | 3,396,431 | — | — |
| 2022-02-10 | $26.08 | $54.75 | 3,526,831 | — | — |
| 2022-02-09 | $26.86 | $56.39 | 9,735,012 | — | — |
| 2022-02-08 | $23.50 | $49.33 | 2,123,238 | — | — |
| 2022-02-07 | $22.79 | $47.85 | 1,973,604 | — | — |
| 2022-02-04 | $22.91 | $48.11 | 1,392,998 | — | — |
| 2022-02-03 | $23.19 | $48.69 | 1,175,393 | — | — |
| 2022-02-02 | $23.69 | $49.74 | 1,077,104 | — | — |
| 2022-02-01 | $23.87 | $50.10 | 1,641,084 | — | — |
| 2022-01-31 | $23.35 | $49.02 | 2,977,684 | — | — |
| 2022-01-28 | $22.80 | $47.86 | 1,964,313 | — | — |
| 2022-01-27 | $22.49 | $47.22 | 2,128,617 | — | — |
| 2022-01-26 | $23.28 | $48.88 | 1,532,852 | — | — |
| 2022-01-25 | $23.40 | $49.13 | 2,545,408 | — | — |
| 2022-01-24 | $23.60 | $49.55 | 4,472,557 | — | — |
| 2022-01-21 | $24.06 | $50.50 | 2,122,260 | — | — |
| 2022-01-20 | $24.70 | $51.86 | 1,475,639 | — | — |
| 2022-01-19 | $24.77 | $52.01 | 1,608,647 | — | — |
| 2022-01-18 | $25.41 | $53.35 | 1,914,435 | — | — |
| 2022-01-14 | $26.23 | $55.06 | 1,057,870 | — | — |
| 2022-01-13 | $26.32 | $55.26 | 1,065,531 | — | — |
| 2022-01-12 | $26.18 | $54.96 | 1,926,171 | — | — |
| 2022-01-11 | $26.13 | $54.86 | 1,763,986 | — | — |
| 2022-01-10 | $25.61 | $53.76 | 1,765,779 | — | — |
| 2022-01-07 | $25.48 | $53.49 | 2,383,712 | — | — |
| 2022-01-06 | $25.63 | $53.81 | 1,519,649 | — | — |
| 2022-01-05 | $25.85 | $54.26 | 2,289,987 | — | — |
| 2022-01-04 | $26.35 | $55.32 | 3,108,410 | — | — |
| 2022-01-03 | $25.47 | $53.47 | 2,063,417 | — | — |