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
- 2004-07-26 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 | $10.24 | $102.18 | 803,600 | — | — |
| 2022-12-29 | $10.40 | $103.77 | 852,750 | — | — |
| 2022-12-28 | $10.28 | $102.58 | 1,074,750 | — | — |
| 2022-12-27 | $10.84 | $108.16 | 616,850 | — | — |
| 2022-12-23 | $10.88 | $108.56 | 804,775 | — | — |
| 2022-12-22 | $11.28 | $108.56 | 679,700 | — | — |
| 2022-12-21 | $11.44 | $110.10 | 677,275 | — | — |
| 2022-12-20 | $11.24 | $108.18 | 1,037,625 | — | — |
| 2022-12-19 | $11.36 | $109.33 | 946,475 | — | — |
| 2022-12-16 | $11.32 | $108.95 | 2,582,825 | — | — |
| 2022-12-15 | $11.60 | $111.64 | 799,775 | — | — |
| 2022-12-14 | $11.76 | $113.18 | 769,250 | — | — |
| 2022-12-13 | $11.76 | $113.18 | 856,850 | — | — |
| 2022-12-12 | $11.48 | $110.49 | 537,825 | — | — |
| 2022-12-09 | $11.44 | $110.10 | 511,150 | — | — |
| 2022-12-08 | $11.56 | $111.26 | 479,900 | — | — |
| 2022-12-07 | $11.52 | $110.87 | 664,275 | — | — |
| 2022-12-06 | $11.28 | $108.56 | 744,900 | — | — |
| 2022-12-05 | $11.36 | $109.33 | 635,225 | — | — |
| 2022-12-02 | $11.60 | $111.64 | 428,525 | — | — |
| 2022-12-01 | $11.52 | $110.87 | 549,650 | — | — |
| 2022-11-30 | $11.24 | $108.18 | 682,550 | — | — |
| 2022-11-29 | $11.00 | $105.87 | 369,325 | — | — |
| 2022-11-28 | $10.88 | $104.71 | 425,075 | — | — |
| 2022-11-25 | $11.08 | $106.64 | 146,450 | — | — |
| 2022-11-23 | $11.04 | $106.25 | 354,175 | — | — |
| 2022-11-22 | $11.08 | $106.64 | 281,375 | — | — |
| 2022-11-21 | $10.96 | $105.48 | 378,575 | — | — |
| 2022-11-18 | $11.00 | $105.87 | 385,550 | — | — |
| 2022-11-17 | $10.84 | $104.33 | 531,750 | — | — |
| 2022-11-16 | $11.00 | $105.87 | 334,700 | — | — |
| 2022-11-15 | $11.20 | $107.79 | 430,850 | — | — |
| 2022-11-14 | $10.96 | $105.48 | 514,100 | — | — |
| 2022-11-11 | $11.12 | $107.02 | 714,725 | — | — |
| 2022-11-10 | $11.08 | $106.64 | 697,950 | — | — |
| 2022-11-09 | $10.36 | $99.71 | 619,475 | — | — |
| 2022-11-08 | $10.48 | $100.86 | 537,125 | — | — |
| 2022-11-07 | $10.64 | $102.40 | 742,800 | — | — |
| 2022-11-04 | $10.60 | $102.02 | 1,181,800 | — | — |
| 2022-11-03 | $10.24 | $98.55 | 744,575 | — | — |
| 2022-11-02 | $10.40 | $100.09 | 798,575 | — | — |
| 2022-11-01 | $10.60 | $102.02 | 1,005,600 | — | — |
| 2022-10-31 | $10.76 | $103.56 | 776,425 | — | — |
| 2022-10-28 | $10.92 | $105.10 | 924,075 | — | — |
| 2022-10-27 | $10.64 | $102.40 | 936,375 | — | — |
| 2022-10-26 | $10.48 | $100.86 | 1,260,300 | — | — |
| 2022-10-25 | $10.48 | $100.86 | 973,700 | — | — |
| 2022-10-24 | $9.80 | $94.32 | 583,675 | — | — |
| 2022-10-21 | $9.72 | $93.55 | 738,425 | — | — |
| 2022-10-20 | $9.68 | $93.16 | 492,575 | — | — |
| 2022-10-19 | $9.84 | $94.70 | 560,350 | — | — |
| 2022-10-18 | $10.00 | $96.24 | 1,055,925 | — | — |
| 2022-10-17 | $9.84 | $94.70 | 1,175,000 | — | — |
| 2022-10-14 | $9.64 | $92.78 | 934,925 | — | — |
| 2022-10-13 | $10.00 | $96.24 | 1,390,125 | — | — |
| 2022-10-12 | $9.68 | $93.16 | 1,118,900 | — | — |
| 2022-10-11 | $9.76 | $93.93 | 1,398,925 | — | — |
| 2022-10-10 | $8.92 | $85.85 | 1,062,375 | — | — |
| 2022-10-07 | $9.12 | $87.77 | 1,526,675 | — | — |
| 2022-10-06 | $9.32 | $89.70 | 1,876,550 | — | — |
| 2022-10-05 | $9.60 | $92.39 | 1,477,800 | — | — |
| 2022-10-04 | $10.04 | $96.63 | 1,439,025 | — | — |
| 2022-10-03 | $8.88 | $85.46 | 2,272,050 | — | — |
| 2022-09-30 | $9.36 | $90.08 | 2,043,825 | — | — |
| 2022-09-29 | $8.96 | $86.23 | 1,897,625 | — | — |
| 2022-09-28 | $9.20 | $88.54 | 1,024,125 | — | — |
| 2022-09-27 | $8.84 | $85.08 | 1,751,825 | — | — |
| 2022-09-26 | $8.68 | $83.54 | 2,571,875 | — | — |
| 2022-09-23 | $9.48 | $91.24 | 1,611,125 | — | — |
| 2022-09-22 | $10.48 | $97.01 | 1,294,200 | — | — |
| 2022-09-21 | $10.88 | $100.72 | 1,010,775 | — | — |
| 2022-09-20 | $11.08 | $102.57 | 888,550 | — | — |
| 2022-09-19 | $11.28 | $104.42 | 700,525 | — | — |
| 2022-09-16 | $11.28 | $104.42 | 1,527,475 | — | — |
| 2022-09-15 | $11.12 | $102.94 | 852,000 | — | — |
| 2022-09-14 | $11.28 | $104.42 | 823,275 | — | — |
| 2022-09-13 | $11.08 | $102.57 | 1,047,400 | — | — |
| 2022-09-12 | $11.48 | $106.27 | 535,675 | — | — |
| 2022-09-09 | $11.40 | $105.53 | 445,575 | — | — |
| 2022-09-08 | $11.08 | $102.57 | 510,425 | — | — |
| 2022-09-07 | $11.08 | $102.57 | 750,000 | — | — |
| 2022-09-06 | $10.72 | $99.24 | 1,163,800 | — | — |
| 2022-09-02 | $11.04 | $102.20 | 733,150 | — | — |
| 2022-09-01 | $10.96 | $101.46 | 676,825 | — | — |
| 2022-08-31 | $11.20 | $103.68 | 519,100 | — | — |
| 2022-08-30 | $11.24 | $104.05 | 358,200 | — | — |
| 2022-08-29 | $11.52 | $106.64 | 320,625 | — | — |
| 2022-08-26 | $11.60 | $107.38 | 388,925 | — | — |
| 2022-08-25 | $11.84 | $109.60 | 387,150 | — | — |
| 2022-08-24 | $11.60 | $107.38 | 515,675 | — | — |
| 2022-08-23 | $11.60 | $107.38 | 456,250 | — | — |
| 2022-08-22 | $11.44 | $105.90 | 524,325 | — | — |
| 2022-08-19 | $11.76 | $108.86 | 1,585,250 | — | — |
| 2022-08-18 | $12.08 | $111.83 | 586,500 | — | — |
| 2022-08-17 | $12.20 | $112.94 | 600,975 | — | — |
| 2022-08-16 | $12.36 | $114.42 | 454,875 | — | — |
| 2022-08-15 | $12.24 | $113.31 | 436,700 | — | — |
| 2022-08-12 | $12.24 | $113.31 | 496,025 | — | — |
| 2022-08-11 | $12.08 | $111.83 | 518,875 | — | — |
| 2022-08-10 | $12.12 | $112.20 | 665,125 | — | — |
| 2022-08-09 | $11.84 | $109.60 | 535,000 | — | — |
| 2022-08-08 | $12.08 | $111.83 | 529,000 | — | — |
| 2022-08-05 | $11.84 | $109.60 | 763,075 | — | — |
| 2022-08-04 | $11.96 | $110.71 | 960,700 | — | — |
| 2022-08-03 | $12.48 | $115.53 | 623,475 | — | — |
| 2022-08-02 | $12.44 | $115.16 | 623,850 | — | — |
| 2022-08-01 | $12.76 | $118.12 | 564,650 | — | — |
| 2022-07-29 | $12.56 | $116.27 | 900,875 | — | — |
| 2022-07-28 | $12.68 | $117.38 | 693,775 | — | — |
| 2022-07-27 | $12.16 | $112.57 | 485,725 | — | — |
| 2022-07-26 | $11.64 | $107.75 | 476,675 | — | — |
| 2022-07-25 | $11.76 | $108.86 | 670,525 | — | — |
| 2022-07-22 | $11.60 | $107.38 | 495,900 | — | — |
| 2022-07-21 | $11.60 | $107.38 | 533,500 | — | — |
| 2022-07-20 | $11.48 | $106.27 | 580,175 | — | — |
| 2022-07-19 | $11.44 | $105.90 | 1,110,075 | — | — |
| 2022-07-18 | $10.92 | $101.09 | 1,027,325 | — | — |
| 2022-07-15 | $11.28 | $104.42 | 590,150 | — | — |
| 2022-07-14 | $10.96 | $101.46 | 518,875 | — | — |
| 2022-07-13 | $11.28 | $104.42 | 525,250 | — | — |
| 2022-07-12 | $11.20 | $103.68 | 447,950 | — | — |
| 2022-07-11 | $11.16 | $103.31 | 490,250 | — | — |
| 2022-07-08 | $11.40 | $105.53 | 477,450 | — | — |
| 2022-07-07 | $11.44 | $105.90 | 796,850 | — | — |
| 2022-07-06 | $11.12 | $102.94 | 1,026,250 | — | — |
| 2022-07-05 | $11.44 | $105.90 | 1,058,125 | — | — |
| 2022-07-01 | $11.36 | $105.16 | 683,700 | — | — |
| 2022-06-30 | $11.04 | $102.20 | 1,265,575 | — | — |
| 2022-06-29 | $10.84 | $100.35 | 1,261,675 | — | — |
| 2022-06-28 | $10.84 | $100.35 | 1,164,650 | — | — |
| 2022-06-27 | $10.92 | $101.09 | 1,370,800 | — | — |
| 2022-06-24 | $11.08 | $102.57 | 1,806,325 | — | — |
| 2022-06-23 | $10.64 | $94.79 | 1,558,900 | — | — |
| 2022-06-22 | $10.32 | $91.94 | 1,440,900 | — | — |
| 2022-06-21 | $10.08 | $89.80 | 1,530,000 | — | — |
| 2022-06-17 | $9.44 | $84.10 | 3,497,075 | — | — |
| 2022-06-16 | $9.08 | $80.89 | 2,543,575 | — | — |
| 2022-06-15 | $9.88 | $88.02 | 2,028,975 | — | — |
| 2022-06-14 | $9.76 | $86.95 | 1,642,125 | — | — |
| 2022-06-13 | $10.36 | $92.30 | 1,577,950 | — | — |
| 2022-06-10 | $11.88 | $105.84 | 698,475 | — | — |
| 2022-06-09 | $12.16 | $108.33 | 447,600 | — | — |
| 2022-06-08 | $12.28 | $109.40 | 726,500 | — | — |
| 2022-06-07 | $12.68 | $112.97 | 602,150 | — | — |
| 2022-06-06 | $12.44 | $110.83 | 738,425 | — | — |
| 2022-06-03 | $12.44 | $110.83 | 471,600 | — | — |
| 2022-06-02 | $12.48 | $111.18 | 542,800 | — | — |
| 2022-06-01 | $12.24 | $109.05 | 1,444,100 | — | — |
| 2022-05-31 | $12.12 | $107.98 | 929,050 | — | — |
| 2022-05-27 | $12.24 | $109.05 | 520,850 | — | — |
| 2022-05-26 | $12.08 | $107.62 | 721,475 | — | — |
| 2022-05-25 | $11.92 | $106.20 | 660,325 | — | — |
| 2022-05-24 | $11.96 | $106.55 | 619,350 | — | — |
| 2022-05-23 | $11.80 | $105.13 | 674,575 | — | — |
| 2022-05-20 | $11.56 | $102.99 | 795,475 | — | — |
| 2022-05-19 | $11.68 | $104.06 | 1,064,725 | — | — |
| 2022-05-18 | $11.88 | $105.84 | 933,050 | — | — |
| 2022-05-17 | $12.24 | $109.05 | 874,225 | — | — |
| 2022-05-16 | $12.00 | $106.91 | 692,450 | — | — |
| 2022-05-13 | $12.16 | $108.33 | 1,453,675 | — | — |
| 2022-05-12 | $11.76 | $104.77 | 1,154,425 | — | — |
| 2022-05-11 | $12.04 | $107.26 | 736,125 | — | — |
| 2022-05-10 | $12.08 | $107.62 | 976,650 | — | — |
| 2022-05-09 | $12.08 | $107.62 | 1,306,075 | — | — |
| 2022-05-06 | $12.60 | $112.25 | 854,500 | — | — |
| 2022-05-05 | $12.72 | $113.32 | 828,925 | — | — |
| 2022-05-04 | $13.08 | $116.53 | 1,256,825 | — | — |
| 2022-05-03 | $13.44 | $119.74 | 1,008,700 | — | — |
| 2022-05-02 | $12.84 | $114.39 | 832,450 | — | — |
| 2022-04-29 | $12.88 | $114.75 | 884,800 | — | — |
| 2022-04-28 | $13.20 | $117.60 | 890,325 | — | — |
| 2022-04-27 | $12.72 | $113.32 | 1,150,175 | — | — |
| 2022-04-26 | $12.56 | $111.90 | 1,282,675 | — | — |
| 2022-04-25 | $13.00 | $115.82 | 1,401,725 | — | — |
| 2022-04-22 | $12.96 | $115.46 | 1,066,625 | — | — |
| 2022-04-21 | $13.20 | $117.60 | 1,162,600 | — | — |
| 2022-04-20 | $13.20 | $117.60 | 1,166,250 | — | — |
| 2022-04-19 | $13.16 | $117.24 | 1,895,900 | — | — |
| 2022-04-18 | $13.76 | $122.59 | 1,106,250 | — | — |
| 2022-04-14 | $14.00 | $124.73 | 455,800 | — | — |
| 2022-04-13 | $14.00 | $124.73 | 1,318,575 | — | — |
| 2022-04-12 | $13.76 | $122.59 | 1,736,325 | — | — |
| 2022-04-11 | $13.80 | $122.94 | 833,375 | — | — |
| 2022-04-08 | $13.76 | $122.59 | 944,350 | — | — |
| 2022-04-07 | $13.60 | $121.16 | 1,269,175 | — | — |
| 2022-04-06 | $13.88 | $123.66 | 1,385,400 | — | — |
| 2022-04-05 | $14.20 | $126.51 | 979,100 | — | — |
| 2022-04-04 | $14.60 | $130.07 | 853,100 | — | — |
| 2022-04-01 | $14.60 | $130.07 | 645,900 | — | — |
| 2022-03-31 | $14.60 | $130.07 | 632,550 | — | — |
| 2022-03-30 | $14.60 | $130.07 | 1,066,000 | — | — |
| 2022-03-29 | $14.80 | $131.85 | 835,275 | — | — |
| 2022-03-28 | $14.60 | $130.07 | 858,000 | — | — |
| 2022-03-25 | $14.48 | $129.00 | 574,075 | — | — |
| 2022-03-24 | $14.20 | $126.51 | 544,725 | — | — |
| 2022-03-23 | $14.16 | $126.15 | 1,139,300 | — | — |
| 2022-03-22 | $14.92 | $129.36 | 1,063,975 | — | — |
| 2022-03-21 | $14.72 | $127.63 | 1,128,300 | — | — |
| 2022-03-18 | $14.80 | $128.32 | 1,344,575 | — | — |
| 2022-03-17 | $14.84 | $128.67 | 495,125 | — | — |
| 2022-03-16 | $14.84 | $128.67 | 830,000 | — | — |
| 2022-03-15 | $14.68 | $127.28 | 763,375 | — | — |
| 2022-03-14 | $14.56 | $126.24 | 617,050 | — | — |
| 2022-03-11 | $14.72 | $127.63 | 768,500 | — | — |
| 2022-03-10 | $14.80 | $128.32 | 644,075 | — | — |
| 2022-03-09 | $14.64 | $126.93 | 1,184,975 | — | — |
| 2022-03-08 | $14.48 | $125.54 | 1,101,575 | — | — |
| 2022-03-07 | $14.08 | $122.08 | 1,432,400 | — | — |
| 2022-03-04 | $14.32 | $124.16 | 436,900 | — | — |
| 2022-03-03 | $14.36 | $124.50 | 523,675 | — | — |
| 2022-03-02 | $14.36 | $124.50 | 643,425 | — | — |
| 2022-03-01 | $13.96 | $121.04 | 1,143,475 | — | — |
| 2022-02-28 | $14.04 | $121.73 | 939,650 | — | — |
| 2022-02-25 | $14.04 | $121.73 | 685,375 | — | — |
| 2022-02-24 | $13.96 | $121.04 | 1,200,525 | — | — |
| 2022-02-23 | $13.72 | $118.96 | 1,023,250 | — | — |
| 2022-02-22 | $13.88 | $120.34 | 1,680,575 | — | — |
| 2022-02-18 | $14.40 | $124.85 | 771,875 | — | — |
| 2022-02-17 | $14.32 | $124.16 | 718,950 | — | — |
| 2022-02-16 | $14.60 | $126.58 | 532,325 | — | — |
| 2022-02-15 | $14.52 | $125.89 | 884,475 | — | — |
| 2022-02-14 | $14.32 | $124.16 | 1,033,825 | — | — |
| 2022-02-11 | $14.36 | $124.50 | 622,175 | — | — |
| 2022-02-10 | $14.36 | $124.50 | 712,075 | — | — |
| 2022-02-09 | $14.64 | $126.93 | 366,975 | — | — |
| 2022-02-08 | $14.72 | $127.63 | 457,350 | — | — |
| 2022-02-07 | $14.52 | $125.89 | 400,300 | — | — |
| 2022-02-04 | $14.52 | $125.89 | 778,950 | — | — |
| 2022-02-03 | $14.64 | $126.93 | 631,675 | — | — |
| 2022-02-02 | $14.80 | $128.32 | 960,575 | — | — |
| 2022-02-01 | $14.92 | $129.36 | 857,275 | — | — |
| 2022-01-31 | $15.00 | $130.05 | 779,575 | — | — |
| 2022-01-28 | $14.56 | $126.24 | 649,400 | — | — |
| 2022-01-27 | $14.36 | $124.50 | 518,650 | — | — |
| 2022-01-26 | $14.52 | $125.89 | 881,600 | — | — |
| 2022-01-25 | $14.60 | $126.58 | 1,014,675 | — | — |
| 2022-01-24 | $14.36 | $124.50 | 1,815,375 | — | — |
| 2022-01-21 | $14.36 | $124.50 | 916,400 | — | — |
| 2022-01-20 | $14.52 | $125.89 | 811,800 | — | — |
| 2022-01-19 | $14.80 | $128.32 | 735,275 | — | — |
| 2022-01-18 | $14.96 | $129.71 | 499,100 | — | — |
| 2022-01-14 | $15.12 | $131.09 | 484,050 | — | — |
| 2022-01-13 | $15.24 | $132.13 | 300,175 | — | — |
| 2022-01-12 | $15.28 | $132.48 | 412,100 | — | — |
| 2022-01-11 | $15.28 | $132.48 | 376,650 | — | — |
| 2022-01-10 | $15.28 | $132.48 | 465,475 | — | — |
| 2022-01-07 | $15.24 | $132.13 | 427,550 | — | — |
| 2022-01-06 | $15.12 | $131.09 | 420,525 | — | — |
| 2022-01-05 | $15.16 | $131.44 | 470,475 | — | — |
| 2022-01-04 | $15.36 | $133.17 | 620,375 | — | — |
| 2022-01-03 | $15.28 | $132.48 | 1,882,350 | — | — |