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
- 2009-09-24 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 | $10.76 | $42.58 | 931,900 | — | — |
| 2022-12-29 | $10.85 | $42.94 | 1,004,600 | — | — |
| 2022-12-28 | $10.90 | $41.75 | 1,252,300 | — | — |
| 2022-12-27 | $11.40 | $43.67 | 904,700 | — | — |
| 2022-12-23 | $11.30 | $43.28 | 446,300 | — | — |
| 2022-12-22 | $11.37 | $43.55 | 1,014,100 | — | — |
| 2022-12-21 | $11.42 | $43.74 | 1,256,500 | — | — |
| 2022-12-20 | $11.04 | $42.29 | 876,000 | — | — |
| 2022-12-19 | $11.09 | $42.48 | 862,400 | — | — |
| 2022-12-16 | $11.15 | $42.71 | 3,316,200 | — | — |
| 2022-12-15 | $11.43 | $43.78 | 998,400 | — | — |
| 2022-12-14 | $11.77 | $45.08 | 905,000 | — | — |
| 2022-12-13 | $11.81 | $45.24 | 906,600 | — | — |
| 2022-12-12 | $11.66 | $44.66 | 646,100 | — | — |
| 2022-12-09 | $11.59 | $44.39 | 531,700 | — | — |
| 2022-12-08 | $11.69 | $44.78 | 806,800 | — | — |
| 2022-12-07 | $11.50 | $44.05 | 1,018,400 | — | — |
| 2022-12-06 | $11.28 | $43.21 | 1,167,300 | — | — |
| 2022-12-05 | $11.52 | $44.13 | 1,107,800 | — | — |
| 2022-12-02 | $12.11 | $46.39 | 959,700 | — | — |
| 2022-12-01 | $12.24 | $46.88 | 939,500 | — | — |
| 2022-11-30 | $12.36 | $47.34 | 1,306,200 | — | — |
| 2022-11-29 | $12.03 | $46.08 | 694,300 | — | — |
| 2022-11-28 | $12.00 | $45.97 | 609,300 | — | — |
| 2022-11-25 | $12.04 | $46.12 | 349,800 | — | — |
| 2022-11-23 | $11.98 | $45.89 | 533,600 | — | — |
| 2022-11-22 | $11.97 | $45.85 | 659,900 | — | — |
| 2022-11-21 | $11.91 | $45.62 | 670,600 | — | — |
| 2022-11-18 | $11.86 | $45.43 | 787,800 | — | — |
| 2022-11-17 | $11.60 | $44.43 | 684,200 | — | — |
| 2022-11-16 | $11.76 | $45.05 | 849,200 | — | — |
| 2022-11-15 | $12.07 | $46.23 | 631,300 | — | — |
| 2022-11-14 | $11.97 | $45.85 | 898,400 | — | — |
| 2022-11-11 | $12.21 | $46.77 | 887,000 | — | — |
| 2022-11-10 | $12.06 | $46.19 | 1,690,400 | — | — |
| 2022-11-09 | $11.34 | $43.44 | 734,800 | — | — |
| 2022-11-08 | $11.42 | $43.74 | 749,700 | — | — |
| 2022-11-07 | $11.40 | $43.67 | 856,900 | — | — |
| 2022-11-04 | $11.11 | $42.56 | 1,273,600 | — | — |
| 2022-11-03 | $10.72 | $41.06 | 1,371,700 | — | — |
| 2022-11-02 | $11.08 | $42.44 | 1,126,700 | — | — |
| 2022-11-01 | $11.27 | $43.17 | 1,110,200 | — | — |
| 2022-10-31 | $11.26 | $43.13 | 1,726,300 | — | — |
| 2022-10-28 | $11.67 | $44.70 | 1,571,200 | — | — |
| 2022-10-27 | $11.32 | $43.36 | 1,639,300 | — | — |
| 2022-10-26 | $11.40 | $43.67 | 1,623,400 | — | — |
| 2022-10-25 | $11.25 | $43.09 | 3,056,800 | — | — |
| 2022-10-24 | $9.53 | $36.50 | 1,081,400 | — | — |
| 2022-10-21 | $9.50 | $36.39 | 897,100 | — | — |
| 2022-10-20 | $9.27 | $35.51 | 803,700 | — | — |
| 2022-10-19 | $9.33 | $35.74 | 808,000 | — | — |
| 2022-10-18 | $9.48 | $36.31 | 1,289,600 | — | — |
| 2022-10-17 | $9.49 | $36.35 | 1,414,600 | — | — |
| 2022-10-14 | $9.08 | $34.78 | 1,365,500 | — | — |
| 2022-10-13 | $9.35 | $35.81 | 1,755,200 | — | — |
| 2022-10-12 | $9.01 | $34.51 | 1,745,300 | — | — |
| 2022-10-11 | $8.86 | $33.94 | 2,467,200 | — | — |
| 2022-10-10 | $8.41 | $32.21 | 1,830,100 | — | — |
| 2022-10-07 | $8.47 | $32.44 | 2,582,200 | — | — |
| 2022-10-06 | $8.70 | $33.32 | 1,971,300 | — | — |
| 2022-10-05 | $8.97 | $34.36 | 2,244,800 | — | — |
| 2022-10-04 | $9.24 | $35.39 | 2,098,800 | — | — |
| 2022-10-03 | $8.50 | $32.56 | 2,578,000 | — | — |
| 2022-09-30 | $8.30 | $31.79 | 2,619,600 | — | — |
| 2022-09-29 | $8.36 | $32.02 | 2,483,900 | — | — |
| 2022-09-28 | $9.46 | $34.90 | 1,463,700 | — | — |
| 2022-09-27 | $9.24 | $34.08 | 1,923,000 | — | — |
| 2022-09-26 | $9.51 | $35.08 | 1,800,100 | — | — |
| 2022-09-23 | $10.25 | $37.81 | 1,575,400 | — | — |
| 2022-09-22 | $10.59 | $39.06 | 1,185,700 | — | — |
| 2022-09-21 | $11.05 | $40.76 | 846,200 | — | — |
| 2022-09-20 | $11.21 | $41.35 | 743,700 | — | — |
| 2022-09-19 | $11.35 | $41.87 | 1,182,800 | — | — |
| 2022-09-16 | $11.18 | $41.24 | 2,698,800 | — | — |
| 2022-09-15 | $11.19 | $41.28 | 1,012,900 | — | — |
| 2022-09-14 | $11.28 | $41.61 | 1,154,700 | — | — |
| 2022-09-13 | $11.08 | $40.87 | 1,163,300 | — | — |
| 2022-09-12 | $11.62 | $42.86 | 973,400 | — | — |
| 2022-09-09 | $11.38 | $41.98 | 783,200 | — | — |
| 2022-09-08 | $11.07 | $40.83 | 677,000 | — | — |
| 2022-09-07 | $11.14 | $41.09 | 922,500 | — | — |
| 2022-09-06 | $10.93 | $40.32 | 1,864,100 | — | — |
| 2022-09-02 | $11.29 | $41.65 | 1,173,400 | — | — |
| 2022-09-01 | $11.37 | $41.94 | 1,320,500 | — | — |
| 2022-08-31 | $11.65 | $42.97 | 1,060,500 | — | — |
| 2022-08-30 | $11.75 | $43.34 | 1,434,600 | — | — |
| 2022-08-29 | $12.25 | $45.19 | 932,200 | — | — |
| 2022-08-26 | $12.46 | $45.96 | 728,600 | — | — |
| 2022-08-25 | $12.68 | $46.77 | 785,500 | — | — |
| 2022-08-24 | $12.49 | $46.07 | 569,200 | — | — |
| 2022-08-23 | $12.49 | $46.07 | 683,600 | — | — |
| 2022-08-22 | $12.30 | $45.37 | 710,300 | — | — |
| 2022-08-19 | $12.59 | $46.44 | 1,995,300 | — | — |
| 2022-08-18 | $12.82 | $47.29 | 801,400 | — | — |
| 2022-08-17 | $12.80 | $47.22 | 836,200 | — | — |
| 2022-08-16 | $13.07 | $48.21 | 852,200 | — | — |
| 2022-08-15 | $13.01 | $47.99 | 711,500 | — | — |
| 2022-08-12 | $13.00 | $47.95 | 632,300 | — | — |
| 2022-08-11 | $12.83 | $47.33 | 736,500 | — | — |
| 2022-08-10 | $12.76 | $47.07 | 1,098,100 | — | — |
| 2022-08-09 | $12.66 | $46.70 | 708,900 | — | — |
| 2022-08-08 | $12.70 | $46.85 | 942,200 | — | — |
| 2022-08-05 | $12.49 | $46.07 | 807,500 | — | — |
| 2022-08-04 | $12.38 | $45.67 | 611,800 | — | — |
| 2022-08-03 | $12.24 | $45.15 | 687,600 | — | — |
| 2022-08-02 | $12.12 | $44.71 | 1,154,000 | — | — |
| 2022-08-01 | $12.68 | $46.77 | 834,600 | — | — |
| 2022-07-29 | $12.78 | $47.14 | 1,045,700 | — | — |
| 2022-07-28 | $12.68 | $46.77 | 1,614,600 | — | — |
| 2022-07-27 | $12.09 | $44.60 | 1,271,400 | — | — |
| 2022-07-26 | $11.46 | $42.27 | 1,213,900 | — | — |
| 2022-07-25 | $11.56 | $42.64 | 657,300 | — | — |
| 2022-07-22 | $11.42 | $42.13 | 977,800 | — | — |
| 2022-07-21 | $11.42 | $42.13 | 1,208,300 | — | — |
| 2022-07-20 | $11.33 | $41.79 | 1,215,300 | — | — |
| 2022-07-19 | $11.10 | $40.94 | 843,700 | — | — |
| 2022-07-18 | $10.69 | $39.43 | 778,900 | — | — |
| 2022-07-15 | $10.63 | $39.21 | 1,067,700 | — | — |
| 2022-07-14 | $10.44 | $38.51 | 809,500 | — | — |
| 2022-07-13 | $10.72 | $39.54 | 703,600 | — | — |
| 2022-07-12 | $10.64 | $39.25 | 562,900 | — | — |
| 2022-07-11 | $10.63 | $39.21 | 506,400 | — | — |
| 2022-07-08 | $10.74 | $39.62 | 584,800 | — | — |
| 2022-07-07 | $10.70 | $39.47 | 559,100 | — | — |
| 2022-07-06 | $10.56 | $38.95 | 813,100 | — | — |
| 2022-07-05 | $10.80 | $39.84 | 1,220,800 | — | — |
| 2022-07-01 | $10.84 | $39.99 | 1,233,900 | — | — |
| 2022-06-30 | $10.44 | $38.51 | 1,288,000 | — | — |
| 2022-06-29 | $10.27 | $37.88 | 940,100 | — | — |
| 2022-06-28 | $10.85 | $38.73 | 1,397,900 | — | — |
| 2022-06-27 | $10.99 | $39.23 | 1,240,100 | — | — |
| 2022-06-24 | $11.08 | $39.55 | 1,871,900 | — | — |
| 2022-06-23 | $10.63 | $37.95 | 1,047,200 | — | — |
| 2022-06-22 | $10.37 | $37.02 | 1,322,700 | — | — |
| 2022-06-21 | $10.18 | $36.34 | 1,448,500 | — | — |
| 2022-06-17 | $9.76 | $34.84 | 3,669,200 | — | — |
| 2022-06-16 | $9.57 | $34.16 | 1,951,300 | — | — |
| 2022-06-15 | $10.14 | $36.20 | 2,010,000 | — | — |
| 2022-06-14 | $10.09 | $36.02 | 1,330,200 | — | — |
| 2022-06-13 | $10.48 | $37.41 | 2,168,900 | — | — |
| 2022-06-10 | $11.83 | $42.23 | 1,100,200 | — | — |
| 2022-06-09 | $12.03 | $42.94 | 723,100 | — | — |
| 2022-06-08 | $12.27 | $43.80 | 675,400 | — | — |
| 2022-06-07 | $12.55 | $44.80 | 701,800 | — | — |
| 2022-06-06 | $12.38 | $44.19 | 594,300 | — | — |
| 2022-06-03 | $12.42 | $44.34 | 842,500 | — | — |
| 2022-06-02 | $12.60 | $44.98 | 678,300 | — | — |
| 2022-06-01 | $12.58 | $44.91 | 952,000 | — | — |
| 2022-05-31 | $12.73 | $45.44 | 873,100 | — | — |
| 2022-05-27 | $12.76 | $45.55 | 601,900 | — | — |
| 2022-05-26 | $12.58 | $44.91 | 989,500 | — | — |
| 2022-05-25 | $12.26 | $43.76 | 765,100 | — | — |
| 2022-05-24 | $12.18 | $43.48 | 879,800 | — | — |
| 2022-05-23 | $12.16 | $43.41 | 766,500 | — | — |
| 2022-05-20 | $11.94 | $42.62 | 1,074,500 | — | — |
| 2022-05-19 | $12.08 | $43.12 | 1,490,500 | — | — |
| 2022-05-18 | $12.36 | $44.12 | 1,425,600 | — | — |
| 2022-05-17 | $12.71 | $45.37 | 999,700 | — | — |
| 2022-05-16 | $12.42 | $44.34 | 1,096,200 | — | — |
| 2022-05-13 | $12.25 | $43.73 | 1,230,500 | — | — |
| 2022-05-12 | $11.84 | $42.27 | 1,610,500 | — | — |
| 2022-05-11 | $11.83 | $42.23 | 1,271,500 | — | — |
| 2022-05-10 | $11.89 | $42.44 | 1,216,300 | — | — |
| 2022-05-09 | $11.91 | $42.52 | 1,448,400 | — | — |
| 2022-05-06 | $12.44 | $44.41 | 933,800 | — | — |
| 2022-05-05 | $12.46 | $44.48 | 919,800 | — | — |
| 2022-05-04 | $12.81 | $45.73 | 882,700 | — | — |
| 2022-05-03 | $12.46 | $44.48 | 1,292,500 | — | — |
| 2022-05-02 | $11.91 | $42.52 | 1,378,700 | — | — |
| 2022-04-29 | $12.04 | $42.98 | 1,135,300 | — | — |
| 2022-04-28 | $12.64 | $45.12 | 1,370,700 | — | — |
| 2022-04-27 | $12.55 | $44.80 | 1,556,800 | — | — |
| 2022-04-26 | $12.74 | $45.48 | 1,849,300 | — | — |
| 2022-04-25 | $13.28 | $47.41 | 1,368,000 | — | — |
| 2022-04-22 | $13.36 | $47.69 | 1,083,800 | — | — |
| 2022-04-21 | $13.72 | $48.98 | 850,500 | — | — |
| 2022-04-20 | $13.85 | $49.44 | 989,900 | — | — |
| 2022-04-19 | $13.58 | $48.48 | 1,544,500 | — | — |
| 2022-04-18 | $13.91 | $49.65 | 840,400 | — | — |
| 2022-04-14 | $13.97 | $49.87 | 985,900 | — | — |
| 2022-04-13 | $13.90 | $49.62 | 1,040,400 | — | — |
| 2022-04-12 | $13.61 | $48.58 | 780,600 | — | — |
| 2022-04-11 | $13.50 | $48.19 | 845,300 | — | — |
| 2022-04-08 | $13.41 | $47.87 | 806,700 | — | — |
| 2022-04-07 | $13.24 | $47.26 | 1,438,600 | — | — |
| 2022-04-06 | $13.68 | $48.83 | 1,198,400 | — | — |
| 2022-04-05 | $13.86 | $49.48 | 950,400 | — | — |
| 2022-04-04 | $14.16 | $50.55 | 956,300 | — | — |
| 2022-04-01 | $14.16 | $50.55 | 1,118,200 | — | — |
| 2022-03-31 | $13.93 | $49.73 | 1,054,300 | — | — |
| 2022-03-30 | $13.85 | $49.44 | 1,150,200 | — | — |
| 2022-03-29 | $14.52 | $50.58 | 1,391,600 | — | — |
| 2022-03-28 | $14.26 | $49.68 | 1,296,400 | — | — |
| 2022-03-25 | $14.33 | $49.92 | 1,611,900 | — | — |
| 2022-03-24 | $14.06 | $48.98 | 797,500 | — | — |
| 2022-03-23 | $13.94 | $48.56 | 1,095,700 | — | — |
| 2022-03-22 | $14.06 | $48.98 | 991,600 | — | — |
| 2022-03-21 | $13.99 | $48.74 | 970,200 | — | — |
| 2022-03-18 | $13.93 | $48.53 | 1,889,700 | — | — |
| 2022-03-17 | $13.76 | $47.94 | 589,400 | — | — |
| 2022-03-16 | $13.67 | $47.62 | 996,000 | — | — |
| 2022-03-15 | $13.50 | $47.03 | 711,500 | — | — |
| 2022-03-14 | $13.44 | $46.82 | 889,700 | — | — |
| 2022-03-11 | $13.39 | $46.65 | 607,300 | — | — |
| 2022-03-10 | $13.28 | $46.26 | 573,700 | — | — |
| 2022-03-09 | $13.24 | $46.12 | 1,010,400 | — | — |
| 2022-03-08 | $13.16 | $45.85 | 947,900 | — | — |
| 2022-03-07 | $12.94 | $45.08 | 1,221,200 | — | — |
| 2022-03-04 | $13.34 | $46.47 | 893,100 | — | — |
| 2022-03-03 | $13.45 | $46.86 | 840,900 | — | — |
| 2022-03-02 | $13.38 | $46.61 | 778,500 | — | — |
| 2022-03-01 | $13.00 | $45.29 | 1,168,400 | — | — |
| 2022-02-28 | $13.05 | $45.46 | 1,276,400 | — | — |
| 2022-02-25 | $13.01 | $45.32 | 977,300 | — | — |
| 2022-02-24 | $12.77 | $44.49 | 1,498,900 | — | — |
| 2022-02-23 | $12.56 | $43.75 | 1,324,100 | — | — |
| 2022-02-22 | $12.88 | $44.87 | 1,726,100 | — | — |
| 2022-02-18 | $13.47 | $46.93 | 1,949,000 | — | — |
| 2022-02-17 | $13.38 | $46.61 | 1,851,600 | — | — |
| 2022-02-16 | $13.38 | $46.61 | 1,032,900 | — | — |
| 2022-02-15 | $13.20 | $45.98 | 1,342,100 | — | — |
| 2022-02-14 | $12.91 | $44.97 | 2,681,600 | — | — |
| 2022-02-11 | $12.66 | $44.10 | 1,743,900 | — | — |
| 2022-02-10 | $12.80 | $44.59 | 2,396,900 | — | — |
| 2022-02-09 | $13.20 | $45.98 | 1,894,200 | — | — |
| 2022-02-08 | $13.26 | $46.19 | 1,705,600 | — | — |
| 2022-02-07 | $13.28 | $46.26 | 893,100 | — | — |
| 2022-02-04 | $13.20 | $45.98 | 1,291,500 | — | — |
| 2022-02-03 | $13.22 | $46.05 | 1,528,600 | — | — |
| 2022-02-02 | $13.45 | $46.86 | 1,066,900 | — | — |
| 2022-02-01 | $13.61 | $47.41 | 1,698,000 | — | — |
| 2022-01-31 | $13.65 | $47.55 | 1,978,200 | — | — |
| 2022-01-28 | $13.29 | $46.30 | 1,579,400 | — | — |
| 2022-01-27 | $13.15 | $45.81 | 952,100 | — | — |
| 2022-01-26 | $13.28 | $46.26 | 969,500 | — | — |
| 2022-01-25 | $13.38 | $46.61 | 1,309,300 | — | — |
| 2022-01-24 | $13.20 | $45.98 | 1,451,200 | — | — |
| 2022-01-21 | $13.28 | $46.26 | 1,606,700 | — | — |
| 2022-01-20 | $13.47 | $46.93 | 1,405,700 | — | — |
| 2022-01-19 | $13.80 | $48.07 | 882,000 | — | — |
| 2022-01-18 | $13.95 | $48.60 | 1,311,800 | — | — |
| 2022-01-14 | $14.02 | $48.84 | 754,500 | — | — |
| 2022-01-13 | $13.94 | $48.56 | 877,000 | — | — |
| 2022-01-12 | $13.77 | $47.97 | 1,077,400 | — | — |
| 2022-01-11 | $13.89 | $48.39 | 804,800 | — | — |
| 2022-01-10 | $13.66 | $47.59 | 1,210,900 | — | — |
| 2022-01-07 | $13.71 | $47.76 | 957,900 | — | — |
| 2022-01-06 | $13.52 | $47.10 | 709,900 | — | — |
| 2022-01-05 | $13.49 | $46.99 | 1,039,700 | — | — |
| 2022-01-04 | $13.44 | $46.82 | 885,400 | — | — |
| 2022-01-03 | $13.32 | $46.40 | 1,737,800 | — | — |