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
- 2008-05-15 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 | $10.35 | $84.19 | 9,461,300 | — | — |
| 2022-12-29 | $10.48 | $85.25 | 8,705,200 | — | — |
| 2022-12-28 | $10.41 | $83.70 | 10,531,600 | — | — |
| 2022-12-27 | $10.69 | $85.95 | 11,070,400 | — | — |
| 2022-12-23 | $10.71 | $86.11 | 9,054,100 | — | — |
| 2022-12-22 | $10.65 | $85.63 | 12,653,500 | — | — |
| 2022-12-21 | $10.58 | $85.07 | 13,961,000 | — | — |
| 2022-12-20 | $10.33 | $83.06 | 16,977,200 | — | — |
| 2022-12-19 | $10.18 | $81.85 | 9,263,600 | — | — |
| 2022-12-16 | $10.14 | $81.53 | 19,189,200 | — | — |
| 2022-12-15 | $10.24 | $82.34 | 12,975,800 | — | — |
| 2022-12-14 | $10.14 | $81.53 | 11,828,500 | — | — |
| 2022-12-13 | $10.17 | $81.77 | 11,827,300 | — | — |
| 2022-12-12 | $9.91 | $79.68 | 10,587,800 | — | — |
| 2022-12-09 | $9.90 | $79.60 | 8,558,800 | — | — |
| 2022-12-08 | $9.92 | $79.76 | 6,258,500 | — | — |
| 2022-12-07 | $9.83 | $79.04 | 7,842,000 | — | — |
| 2022-12-06 | $9.69 | $77.91 | 11,665,200 | — | — |
| 2022-12-05 | $9.82 | $78.96 | 9,099,500 | — | — |
| 2022-12-02 | $10.01 | $80.49 | 13,490,000 | — | — |
| 2022-12-01 | $10.07 | $80.97 | 9,424,000 | — | — |
| 2022-11-30 | $9.99 | $80.32 | 14,165,800 | — | — |
| 2022-11-29 | $9.71 | $78.07 | 8,732,200 | — | — |
| 2022-11-28 | $9.76 | $77.51 | 10,597,600 | — | — |
| 2022-11-25 | $10.02 | $79.58 | 6,429,700 | — | — |
| 2022-11-23 | $9.85 | $78.23 | 10,966,600 | — | — |
| 2022-11-22 | $9.50 | $75.45 | 11,272,800 | — | — |
| 2022-11-21 | $9.40 | $74.65 | 9,455,900 | — | — |
| 2022-11-18 | $9.13 | $72.51 | 8,304,100 | — | — |
| 2022-11-17 | $9.22 | $73.22 | 12,909,900 | — | — |
| 2022-11-16 | $9.46 | $75.13 | 13,351,700 | — | — |
| 2022-11-15 | $9.59 | $76.16 | 11,651,300 | — | — |
| 2022-11-14 | $9.36 | $74.33 | 15,282,200 | — | — |
| 2022-11-11 | $9.63 | $76.48 | 14,420,800 | — | — |
| 2022-11-10 | $9.45 | $75.05 | 23,847,700 | — | — |
| 2022-11-09 | $8.62 | $68.46 | 10,805,500 | — | — |
| 2022-11-08 | $8.56 | $67.98 | 12,941,300 | — | — |
| 2022-11-07 | $8.44 | $67.03 | 10,312,500 | — | — |
| 2022-11-04 | $8.35 | $66.31 | 13,346,100 | — | — |
| 2022-11-03 | $8.05 | $63.93 | 13,490,700 | — | — |
| 2022-11-02 | $8.16 | $64.80 | 17,445,400 | — | — |
| 2022-11-01 | $8.22 | $65.28 | 12,567,600 | — | — |
| 2022-10-31 | $8.22 | $65.28 | 17,038,700 | — | — |
| 2022-10-28 | $8.18 | $64.96 | 20,741,800 | — | — |
| 2022-10-27 | $7.89 | $61.71 | 32,256,500 | — | — |
| 2022-10-26 | $7.92 | $61.94 | 22,175,000 | — | — |
| 2022-10-25 | $7.91 | $61.86 | 23,193,400 | — | — |
| 2022-10-24 | $7.62 | $59.60 | 15,058,700 | — | — |
| 2022-10-21 | $7.74 | $60.53 | 21,581,800 | — | — |
| 2022-10-20 | $7.83 | $61.24 | 10,527,200 | — | — |
| 2022-10-19 | $7.91 | $61.86 | 12,752,100 | — | — |
| 2022-10-18 | $8.09 | $63.27 | 12,789,200 | — | — |
| 2022-10-17 | $7.96 | $62.25 | 11,452,000 | — | — |
| 2022-10-14 | $7.89 | $61.71 | 14,082,400 | — | — |
| 2022-10-13 | $8.04 | $62.88 | 20,986,400 | — | — |
| 2022-10-12 | $8.00 | $62.57 | 27,294,800 | — | — |
| 2022-10-11 | $8.17 | $63.90 | 42,333,900 | — | — |
| 2022-10-10 | $7.37 | $57.64 | 23,649,300 | — | — |
| 2022-10-07 | $7.87 | $61.55 | 28,069,900 | — | — |
| 2022-10-06 | $8.20 | $64.13 | 26,043,800 | — | — |
| 2022-10-05 | $8.50 | $66.48 | 23,810,400 | — | — |
| 2022-10-04 | $9.11 | $71.25 | 20,151,900 | — | — |
| 2022-10-03 | $8.52 | $66.63 | 18,603,100 | — | — |
| 2022-09-30 | $8.42 | $65.85 | 22,112,400 | — | — |
| 2022-09-29 | $8.68 | $67.89 | 26,616,900 | — | — |
| 2022-09-28 | $9.22 | $71.17 | 28,382,600 | — | — |
| 2022-09-27 | $9.08 | $70.09 | 37,345,500 | — | — |
| 2022-09-26 | $9.62 | $74.26 | 28,651,200 | — | — |
| 2022-09-23 | $10.42 | $80.43 | 11,082,300 | — | — |
| 2022-09-22 | $10.77 | $83.13 | 9,549,500 | — | — |
| 2022-09-21 | $11.03 | $85.14 | 8,376,800 | — | — |
| 2022-09-20 | $11.19 | $86.38 | 7,356,900 | — | — |
| 2022-09-19 | $11.27 | $86.99 | 7,280,300 | — | — |
| 2022-09-16 | $11.24 | $86.76 | 13,162,000 | — | — |
| 2022-09-15 | $11.19 | $86.38 | 8,893,800 | — | — |
| 2022-09-14 | $11.55 | $89.16 | 8,997,100 | — | — |
| 2022-09-13 | $11.55 | $89.16 | 8,293,500 | — | — |
| 2022-09-12 | $11.85 | $91.47 | 7,208,600 | — | — |
| 2022-09-09 | $11.91 | $91.93 | 6,732,900 | — | — |
| 2022-09-08 | $12.02 | $92.78 | 4,852,600 | — | — |
| 2022-09-07 | $11.92 | $92.01 | 8,331,200 | — | — |
| 2022-09-06 | $11.75 | $90.70 | 14,100,900 | — | — |
| 2022-09-02 | $11.77 | $90.85 | 5,076,800 | — | — |
| 2022-09-01 | $11.83 | $91.32 | 10,349,500 | — | — |
| 2022-08-31 | $11.95 | $92.24 | 5,780,400 | — | — |
| 2022-08-30 | $11.94 | $92.17 | 9,345,600 | — | — |
| 2022-08-29 | $12.31 | $94.10 | 7,161,400 | — | — |
| 2022-08-26 | $12.37 | $94.55 | 5,989,000 | — | — |
| 2022-08-25 | $12.53 | $95.78 | 4,289,700 | — | — |
| 2022-08-24 | $12.40 | $94.78 | 3,317,900 | — | — |
| 2022-08-23 | $12.32 | $94.17 | 3,782,700 | — | — |
| 2022-08-22 | $12.22 | $93.41 | 5,322,700 | — | — |
| 2022-08-19 | $12.51 | $95.62 | 5,880,600 | — | — |
| 2022-08-18 | $12.68 | $96.92 | 5,624,900 | — | — |
| 2022-08-17 | $12.72 | $97.23 | 4,953,400 | — | — |
| 2022-08-16 | $12.80 | $97.84 | 5,389,100 | — | — |
| 2022-08-15 | $12.79 | $97.76 | 6,530,400 | — | — |
| 2022-08-12 | $12.78 | $97.69 | 4,547,400 | — | — |
| 2022-08-11 | $12.68 | $96.92 | 6,185,100 | — | — |
| 2022-08-10 | $12.54 | $95.85 | 5,475,400 | — | — |
| 2022-08-09 | $12.44 | $95.09 | 6,096,600 | — | — |
| 2022-08-08 | $12.41 | $94.86 | 7,123,500 | — | — |
| 2022-08-05 | $12.25 | $93.64 | 7,611,700 | — | — |
| 2022-08-04 | $12.31 | $94.10 | 8,890,800 | — | — |
| 2022-08-03 | $12.38 | $94.63 | 5,841,200 | — | — |
| 2022-08-02 | $12.30 | $94.02 | 9,437,200 | — | — |
| 2022-08-01 | $12.67 | $96.85 | 7,255,600 | — | — |
| 2022-07-29 | $12.61 | $96.39 | 13,677,700 | — | — |
| 2022-07-28 | $12.57 | $96.08 | 14,745,700 | — | — |
| 2022-07-27 | $12.40 | $93.87 | 12,264,500 | — | — |
| 2022-07-26 | $12.12 | $91.75 | 15,156,400 | — | — |
| 2022-07-25 | $12.27 | $92.88 | 8,751,400 | — | — |
| 2022-07-22 | $12.15 | $91.97 | 6,122,800 | — | — |
| 2022-07-21 | $12.22 | $92.50 | 7,670,300 | — | — |
| 2022-07-20 | $12.12 | $91.75 | 10,143,000 | — | — |
| 2022-07-19 | $12.00 | $90.84 | 9,678,100 | — | — |
| 2022-07-18 | $11.61 | $87.89 | 7,325,300 | — | — |
| 2022-07-15 | $11.69 | $88.49 | 8,277,100 | — | — |
| 2022-07-14 | $11.43 | $86.52 | 6,344,800 | — | — |
| 2022-07-13 | $11.60 | $87.81 | 7,621,400 | — | — |
| 2022-07-12 | $11.42 | $86.45 | 8,143,200 | — | — |
| 2022-07-11 | $11.34 | $85.84 | 5,638,100 | — | — |
| 2022-07-08 | $11.42 | $86.45 | 8,622,900 | — | — |
| 2022-07-07 | $11.49 | $86.98 | 7,786,900 | — | — |
| 2022-07-06 | $11.36 | $85.99 | 10,027,500 | — | — |
| 2022-07-05 | $11.61 | $87.89 | 11,173,300 | — | — |
| 2022-07-01 | $11.48 | $86.90 | 11,451,900 | — | — |
| 2022-06-30 | $11.07 | $83.80 | 9,694,600 | — | — |
| 2022-06-29 | $11.15 | $84.40 | 8,967,000 | — | — |
| 2022-06-28 | $11.40 | $85.39 | 10,770,500 | — | — |
| 2022-06-27 | $11.57 | $86.66 | 10,013,500 | — | — |
| 2022-06-24 | $11.60 | $86.89 | 12,514,900 | — | — |
| 2022-06-23 | $11.17 | $83.67 | 11,982,700 | — | — |
| 2022-06-22 | $10.84 | $81.19 | 11,936,600 | — | — |
| 2022-06-21 | $10.72 | $80.29 | 12,379,700 | — | — |
| 2022-06-17 | $10.41 | $77.97 | 22,000,200 | — | — |
| 2022-06-16 | $10.03 | $75.13 | 22,349,100 | — | — |
| 2022-06-15 | $10.67 | $79.92 | 28,235,700 | — | — |
| 2022-06-14 | $10.75 | $80.52 | 22,354,700 | — | — |
| 2022-06-13 | $11.02 | $82.54 | 28,550,600 | — | — |
| 2022-06-10 | $11.95 | $89.51 | 12,137,200 | — | — |
| 2022-06-09 | $12.19 | $91.31 | 13,509,700 | — | — |
| 2022-06-08 | $11.99 | $89.81 | 7,601,800 | — | — |
| 2022-06-07 | $12.16 | $91.08 | 5,813,800 | — | — |
| 2022-06-06 | $12.04 | $90.18 | 6,913,200 | — | — |
| 2022-06-03 | $12.06 | $90.33 | 7,760,300 | — | — |
| 2022-06-02 | $12.19 | $91.31 | 8,509,900 | — | — |
| 2022-06-01 | $12.17 | $91.16 | 10,240,500 | — | — |
| 2022-05-31 | $12.23 | $91.61 | 43,586,500 | — | — |
| 2022-05-27 | $12.21 | $91.46 | 8,282,100 | — | — |
| 2022-05-26 | $12.11 | $89.81 | 10,463,000 | — | — |
| 2022-05-25 | $11.88 | $88.10 | 12,476,300 | — | — |
| 2022-05-24 | $11.92 | $88.40 | 11,374,100 | — | — |
| 2022-05-23 | $12.00 | $88.99 | 12,941,400 | — | — |
| 2022-05-20 | $11.76 | $87.21 | 14,549,900 | — | — |
| 2022-05-19 | $11.72 | $86.92 | 18,100,100 | — | — |
| 2022-05-18 | $11.89 | $88.18 | 14,345,200 | — | — |
| 2022-05-17 | $12.11 | $89.81 | 15,316,400 | — | — |
| 2022-05-16 | $12.29 | $91.14 | 13,470,100 | — | — |
| 2022-05-13 | $12.39 | $91.88 | 16,389,600 | — | — |
| 2022-05-12 | $12.11 | $89.81 | 21,945,200 | — | — |
| 2022-05-11 | $12.14 | $90.03 | 18,167,700 | — | — |
| 2022-05-10 | $12.23 | $90.70 | 21,932,500 | — | — |
| 2022-05-09 | $12.26 | $90.92 | 15,517,300 | — | — |
| 2022-05-06 | $12.41 | $92.03 | 16,212,200 | — | — |
| 2022-05-05 | $12.14 | $90.03 | 18,174,900 | — | — |
| 2022-05-04 | $12.12 | $89.88 | 17,646,200 | — | — |
| 2022-05-03 | $11.99 | $88.92 | 24,503,700 | — | — |
| 2022-05-02 | $11.20 | $83.06 | 15,827,300 | — | — |
| 2022-04-29 | $10.98 | $81.43 | 15,965,400 | — | — |
| 2022-04-28 | $11.47 | $85.06 | 16,728,800 | — | — |
| 2022-04-27 | $11.09 | $81.35 | 14,485,900 | — | — |
| 2022-04-26 | $11.07 | $81.21 | 18,780,900 | — | — |
| 2022-04-25 | $11.67 | $85.61 | 14,819,800 | — | — |
| 2022-04-22 | $11.59 | $85.02 | 13,591,400 | — | — |
| 2022-04-21 | $11.87 | $87.08 | 9,473,600 | — | — |
| 2022-04-20 | $11.99 | $87.96 | 9,902,200 | — | — |
| 2022-04-19 | $11.86 | $87.00 | 17,395,300 | — | — |
| 2022-04-18 | $12.28 | $90.08 | 10,388,100 | — | — |
| 2022-04-14 | $12.48 | $91.55 | 8,686,500 | — | — |
| 2022-04-13 | $12.54 | $91.99 | 7,764,100 | — | — |
| 2022-04-12 | $12.53 | $91.92 | 9,785,100 | — | — |
| 2022-04-11 | $12.49 | $91.62 | 10,030,400 | — | — |
| 2022-04-08 | $12.60 | $92.43 | 6,832,200 | — | — |
| 2022-04-07 | $12.54 | $91.99 | 10,698,300 | — | — |
| 2022-04-06 | $12.58 | $92.28 | 10,753,100 | — | — |
| 2022-04-05 | $12.84 | $94.19 | 9,789,100 | — | — |
| 2022-04-04 | $13.09 | $96.02 | 8,176,700 | — | — |
| 2022-04-01 | $13.17 | $96.61 | 9,427,900 | — | — |
| 2022-03-31 | $13.10 | $96.10 | 9,427,200 | — | — |
| 2022-03-30 | $13.24 | $97.13 | 10,503,500 | — | — |
| 2022-03-29 | $13.56 | $98.59 | 11,082,000 | — | — |
| 2022-03-28 | $13.38 | $97.28 | 9,915,800 | — | — |
| 2022-03-25 | $13.27 | $96.48 | 6,663,700 | — | — |
| 2022-03-24 | $13.05 | $94.88 | 7,739,500 | — | — |
| 2022-03-23 | $13.07 | $95.03 | 5,789,900 | — | — |
| 2022-03-22 | $13.19 | $95.90 | 9,549,800 | — | — |
| 2022-03-21 | $13.01 | $94.59 | 7,713,100 | — | — |
| 2022-03-18 | $13.21 | $96.05 | 10,444,400 | — | — |
| 2022-03-17 | $13.04 | $94.81 | 7,032,800 | — | — |
| 2022-03-16 | $12.96 | $94.23 | 8,701,500 | — | — |
| 2022-03-15 | $12.90 | $93.79 | 9,107,700 | — | — |
| 2022-03-14 | $12.77 | $92.85 | 8,754,700 | — | — |
| 2022-03-11 | $12.98 | $94.38 | 13,545,600 | — | — |
| 2022-03-10 | $13.25 | $96.34 | 6,437,700 | — | — |
| 2022-03-09 | $13.33 | $96.92 | 7,415,200 | — | — |
| 2022-03-08 | $13.26 | $96.41 | 10,695,000 | — | — |
| 2022-03-07 | $12.99 | $94.45 | 9,598,900 | — | — |
| 2022-03-04 | $13.06 | $94.96 | 6,719,500 | — | — |
| 2022-03-03 | $13.13 | $95.47 | 6,561,700 | — | — |
| 2022-03-02 | $13.19 | $95.90 | 9,699,900 | — | — |
| 2022-03-01 | $12.99 | $94.45 | 13,795,700 | — | — |
| 2022-02-28 | $12.91 | $93.87 | 13,861,300 | — | — |
| 2022-02-25 | $13.02 | $94.67 | 9,570,100 | — | — |
| 2022-02-24 | $12.93 | $93.14 | 16,014,600 | — | — |
| 2022-02-23 | $12.75 | $91.84 | 9,747,200 | — | — |
| 2022-02-22 | $13.10 | $94.36 | 11,314,500 | — | — |
| 2022-02-18 | $13.44 | $96.81 | 9,867,900 | — | — |
| 2022-02-17 | $13.51 | $97.32 | 8,730,700 | — | — |
| 2022-02-16 | $13.84 | $99.69 | 6,870,000 | — | — |
| 2022-02-15 | $13.85 | $99.77 | 7,536,000 | — | — |
| 2022-02-14 | $13.71 | $98.76 | 14,937,400 | — | — |
| 2022-02-11 | $14.05 | $101.21 | 12,268,900 | — | — |
| 2022-02-10 | $14.26 | $102.72 | 8,436,100 | — | — |
| 2022-02-09 | $14.43 | $103.94 | 5,977,900 | — | — |
| 2022-02-08 | $14.42 | $103.87 | 7,234,900 | — | — |
| 2022-02-07 | $14.32 | $103.15 | 6,656,200 | — | — |
| 2022-02-04 | $14.24 | $102.58 | 10,153,100 | — | — |
| 2022-02-03 | $14.21 | $102.36 | 8,668,000 | — | — |
| 2022-02-02 | $14.47 | $104.23 | 10,186,700 | — | — |
| 2022-02-01 | $14.68 | $105.74 | 14,276,900 | — | — |
| 2022-01-31 | $14.89 | $107.26 | 9,755,000 | — | — |
| 2022-01-28 | $14.76 | $106.32 | 6,581,900 | — | — |
| 2022-01-27 | $14.81 | $105.82 | 10,641,400 | — | — |
| 2022-01-26 | $14.88 | $106.32 | 11,855,300 | — | — |
| 2022-01-25 | $15.00 | $107.17 | 10,734,500 | — | — |
| 2022-01-24 | $14.73 | $105.25 | 16,221,600 | — | — |
| 2022-01-21 | $14.73 | $105.25 | 11,035,400 | — | — |
| 2022-01-20 | $14.95 | $106.82 | 7,047,300 | — | — |
| 2022-01-19 | $15.06 | $107.60 | 5,170,100 | — | — |
| 2022-01-18 | $15.17 | $108.39 | 7,534,200 | — | — |
| 2022-01-14 | $15.31 | $109.39 | 8,488,900 | — | — |
| 2022-01-13 | $15.41 | $110.10 | 5,749,300 | — | — |
| 2022-01-12 | $15.56 | $111.18 | 4,708,500 | — | — |
| 2022-01-11 | $15.56 | $111.18 | 7,181,400 | — | — |
| 2022-01-10 | $15.34 | $109.60 | 7,936,000 | — | — |
| 2022-01-07 | $15.30 | $109.32 | 4,563,600 | — | — |
| 2022-01-06 | $15.20 | $108.60 | 5,492,300 | — | — |
| 2022-01-05 | $15.16 | $108.32 | 9,814,100 | — | — |
| 2022-01-04 | $15.56 | $111.18 | 7,947,600 | — | — |
| 2022-01-03 | $15.45 | $110.39 | 6,344,400 | — | — |