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
- 2005-08-30 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 | $9.01 | $41.61 | 2,332,700 | — | — |
| 2022-12-29 | $8.83 | $40.78 | 778,000 | — | — |
| 2022-12-28 | $8.48 | $39.16 | 886,200 | — | — |
| 2022-12-27 | $8.52 | $39.35 | 558,800 | — | — |
| 2022-12-23 | $8.62 | $39.81 | 343,300 | — | — |
| 2022-12-22 | $8.50 | $39.26 | 432,600 | — | — |
| 2022-12-21 | $8.50 | $39.26 | 451,400 | — | — |
| 2022-12-20 | $8.40 | $38.80 | 443,500 | — | — |
| 2022-12-19 | $8.42 | $38.89 | 553,200 | — | — |
| 2022-12-16 | $8.50 | $39.26 | 510,500 | — | — |
| 2022-12-15 | $8.76 | $40.46 | 650,800 | — | — |
| 2022-12-14 | $9.18 | $41.13 | 561,900 | — | — |
| 2022-12-13 | $9.21 | $41.27 | 572,900 | — | — |
| 2022-12-12 | $9.16 | $41.04 | 547,900 | — | — |
| 2022-12-09 | $9.09 | $40.73 | 316,300 | — | — |
| 2022-12-08 | $9.21 | $41.27 | 309,100 | — | — |
| 2022-12-07 | $9.18 | $41.13 | 378,800 | — | — |
| 2022-12-06 | $9.21 | $41.27 | 349,900 | — | — |
| 2022-12-05 | $9.28 | $41.58 | 367,800 | — | — |
| 2022-12-02 | $9.44 | $42.30 | 248,100 | — | — |
| 2022-12-01 | $9.50 | $42.57 | 510,400 | — | — |
| 2022-11-30 | $9.44 | $42.30 | 599,100 | — | — |
| 2022-11-29 | $9.28 | $41.58 | 378,400 | — | — |
| 2022-11-28 | $9.25 | $41.45 | 279,100 | — | — |
| 2022-11-25 | $9.27 | $41.54 | 123,700 | — | — |
| 2022-11-23 | $9.28 | $41.58 | 352,100 | — | — |
| 2022-11-22 | $9.21 | $41.27 | 290,400 | — | — |
| 2022-11-21 | $9.09 | $40.73 | 273,000 | — | — |
| 2022-11-18 | $9.14 | $40.95 | 408,200 | — | — |
| 2022-11-17 | $8.96 | $40.15 | 630,000 | — | — |
| 2022-11-16 | $9.03 | $40.46 | 486,300 | — | — |
| 2022-11-15 | $9.16 | $41.04 | 580,900 | — | — |
| 2022-11-14 | $9.20 | $41.22 | 301,600 | — | — |
| 2022-11-11 | $9.32 | $41.51 | 352,200 | — | — |
| 2022-11-10 | $9.34 | $41.60 | 501,300 | — | — |
| 2022-11-09 | $8.99 | $40.04 | 423,600 | — | — |
| 2022-11-08 | $9.17 | $40.84 | 405,700 | — | — |
| 2022-11-07 | $9.12 | $40.62 | 592,000 | — | — |
| 2022-11-04 | $8.93 | $39.77 | 437,700 | — | — |
| 2022-11-03 | $8.80 | $39.19 | 477,300 | — | — |
| 2022-11-02 | $8.89 | $39.59 | 425,400 | — | — |
| 2022-11-01 | $9.05 | $40.31 | 652,600 | — | — |
| 2022-10-31 | $8.92 | $39.73 | 519,000 | — | — |
| 2022-10-28 | $8.82 | $39.28 | 357,500 | — | — |
| 2022-10-27 | $8.73 | $38.88 | 379,800 | — | — |
| 2022-10-26 | $8.76 | $39.01 | 347,400 | — | — |
| 2022-10-25 | $8.79 | $39.15 | 218,800 | — | — |
| 2022-10-24 | $8.63 | $38.44 | 357,600 | — | — |
| 2022-10-21 | $8.51 | $37.90 | 285,000 | — | — |
| 2022-10-20 | $8.36 | $37.23 | 291,000 | — | — |
| 2022-10-19 | $8.43 | $37.54 | 352,400 | — | — |
| 2022-10-18 | $8.46 | $37.68 | 310,300 | — | — |
| 2022-10-17 | $8.34 | $37.14 | 423,200 | — | — |
| 2022-10-14 | $8.30 | $36.97 | 368,300 | — | — |
| 2022-10-13 | $8.51 | $37.90 | 917,500 | — | — |
| 2022-10-12 | $8.25 | $36.49 | 514,100 | — | — |
| 2022-10-11 | $8.17 | $36.14 | 447,800 | — | — |
| 2022-10-10 | $8.14 | $36.01 | 278,800 | — | — |
| 2022-10-07 | $8.20 | $36.27 | 498,700 | — | — |
| 2022-10-06 | $8.38 | $37.07 | 337,800 | — | — |
| 2022-10-05 | $8.54 | $37.78 | 477,500 | — | — |
| 2022-10-04 | $8.60 | $38.04 | 362,200 | — | — |
| 2022-10-03 | $8.29 | $36.67 | 628,300 | — | — |
| 2022-09-30 | $8.11 | $35.87 | 1,048,400 | — | — |
| 2022-09-29 | $8.15 | $36.05 | 605,000 | — | — |
| 2022-09-28 | $8.34 | $36.89 | 472,800 | — | — |
| 2022-09-27 | $8.18 | $36.18 | 856,700 | — | — |
| 2022-09-26 | $8.08 | $35.74 | 909,500 | — | — |
| 2022-09-23 | $8.39 | $37.11 | 698,900 | — | — |
| 2022-09-22 | $8.60 | $38.04 | 358,400 | — | — |
| 2022-09-21 | $8.74 | $38.66 | 511,600 | — | — |
| 2022-09-20 | $8.88 | $39.28 | 366,800 | — | — |
| 2022-09-19 | $9.06 | $40.08 | 329,000 | — | — |
| 2022-09-16 | $9.04 | $39.99 | 322,500 | — | — |
| 2022-09-15 | $9.18 | $40.61 | 335,600 | — | — |
| 2022-09-14 | $9.13 | $40.39 | 490,700 | — | — |
| 2022-09-13 | $9.09 | $39.96 | 947,400 | — | — |
| 2022-09-12 | $9.54 | $41.94 | 303,500 | — | — |
| 2022-09-09 | $9.50 | $41.76 | 312,400 | — | — |
| 2022-09-08 | $9.34 | $41.06 | 475,300 | — | — |
| 2022-09-07 | $9.29 | $40.84 | 369,500 | — | — |
| 2022-09-06 | $9.29 | $40.84 | 489,000 | — | — |
| 2022-09-02 | $9.35 | $41.10 | 220,300 | — | — |
| 2022-09-01 | $9.43 | $41.46 | 287,200 | — | — |
| 2022-08-31 | $9.44 | $41.50 | 436,400 | — | — |
| 2022-08-30 | $9.39 | $41.28 | 447,700 | — | — |
| 2022-08-29 | $9.39 | $41.28 | 521,400 | — | — |
| 2022-08-26 | $9.43 | $41.46 | 323,300 | — | — |
| 2022-08-25 | $9.55 | $41.98 | 244,200 | — | — |
| 2022-08-24 | $9.50 | $41.76 | 241,800 | — | — |
| 2022-08-23 | $9.42 | $41.41 | 317,900 | — | — |
| 2022-08-22 | $9.47 | $41.63 | 274,800 | — | — |
| 2022-08-19 | $9.52 | $41.85 | 301,600 | — | — |
| 2022-08-18 | $9.58 | $42.12 | 242,500 | — | — |
| 2022-08-17 | $9.60 | $42.20 | 330,700 | — | — |
| 2022-08-16 | $9.68 | $42.56 | 383,700 | — | — |
| 2022-08-15 | $9.64 | $42.38 | 441,700 | — | — |
| 2022-08-12 | $9.71 | $42.69 | 350,300 | — | — |
| 2022-08-11 | $9.62 | $42.05 | 452,300 | — | — |
| 2022-08-10 | $9.63 | $42.09 | 448,900 | — | — |
| 2022-08-09 | $9.54 | $41.70 | 443,300 | — | — |
| 2022-08-08 | $9.54 | $41.70 | 296,800 | — | — |
| 2022-08-05 | $9.46 | $41.35 | 477,500 | — | — |
| 2022-08-04 | $9.52 | $41.61 | 449,000 | — | — |
| 2022-08-03 | $9.60 | $41.96 | 343,600 | — | — |
| 2022-08-02 | $9.49 | $41.48 | 515,600 | — | — |
| 2022-08-01 | $9.61 | $42.00 | 469,600 | — | — |
| 2022-07-29 | $9.60 | $41.96 | 699,300 | — | — |
| 2022-07-28 | $9.71 | $42.44 | 476,200 | — | — |
| 2022-07-27 | $9.62 | $42.05 | 399,700 | — | — |
| 2022-07-26 | $9.38 | $41.00 | 312,600 | — | — |
| 2022-07-25 | $9.43 | $41.22 | 273,900 | — | — |
| 2022-07-22 | $9.37 | $40.95 | 366,500 | — | — |
| 2022-07-21 | $9.46 | $41.35 | 552,000 | — | — |
| 2022-07-20 | $9.47 | $41.39 | 800,700 | — | — |
| 2022-07-19 | $9.24 | $40.38 | 299,400 | — | — |
| 2022-07-18 | $9.01 | $39.38 | 452,000 | — | — |
| 2022-07-15 | $9.02 | $39.42 | 506,200 | — | — |
| 2022-07-14 | $8.93 | $39.03 | 333,500 | — | — |
| 2022-07-13 | $9.05 | $39.31 | 426,900 | — | — |
| 2022-07-12 | $9.11 | $39.57 | 387,400 | — | — |
| 2022-07-11 | $9.15 | $39.74 | 360,500 | — | — |
| 2022-07-08 | $9.11 | $39.57 | 242,900 | — | — |
| 2022-07-07 | $9.12 | $39.61 | 363,400 | — | — |
| 2022-07-06 | $9.06 | $39.35 | 424,900 | — | — |
| 2022-07-05 | $8.93 | $38.79 | 420,200 | — | — |
| 2022-07-01 | $8.99 | $39.05 | 312,500 | — | — |
| 2022-06-30 | $8.83 | $38.35 | 1,174,600 | — | — |
| 2022-06-29 | $8.99 | $39.05 | 430,900 | — | — |
| 2022-06-28 | $9.02 | $39.18 | 479,300 | — | — |
| 2022-06-27 | $8.99 | $39.05 | 325,400 | — | — |
| 2022-06-24 | $9.03 | $39.22 | 350,900 | — | — |
| 2022-06-23 | $8.82 | $38.31 | 345,100 | — | — |
| 2022-06-22 | $8.80 | $38.22 | 384,500 | — | — |
| 2022-06-21 | $8.84 | $38.40 | 533,600 | — | — |
| 2022-06-17 | $8.77 | $38.09 | 410,200 | — | — |
| 2022-06-16 | $8.76 | $38.05 | 714,600 | — | — |
| 2022-06-15 | $9.07 | $39.40 | 562,100 | — | — |
| 2022-06-14 | $8.94 | $38.83 | 593,500 | — | — |
| 2022-06-13 | $9.10 | $39.28 | 645,200 | — | — |
| 2022-06-10 | $9.49 | $40.97 | 538,000 | — | — |
| 2022-06-09 | $9.60 | $41.44 | 373,800 | — | — |
| 2022-06-08 | $9.70 | $41.87 | 409,000 | — | — |
| 2022-06-07 | $9.74 | $42.05 | 279,300 | — | — |
| 2022-06-06 | $9.63 | $41.57 | 372,300 | — | — |
| 2022-06-03 | $9.58 | $41.36 | 413,900 | — | — |
| 2022-06-02 | $9.67 | $41.74 | 720,300 | — | — |
| 2022-06-01 | $9.63 | $41.57 | 620,500 | — | — |
| 2022-05-31 | $9.65 | $41.66 | 863,100 | — | — |
| 2022-05-27 | $9.65 | $41.66 | 416,500 | — | — |
| 2022-05-26 | $9.50 | $41.01 | 377,600 | — | — |
| 2022-05-25 | $9.28 | $40.06 | 326,300 | — | — |
| 2022-05-24 | $9.18 | $39.63 | 326,400 | — | — |
| 2022-05-23 | $9.19 | $39.67 | 441,500 | — | — |
| 2022-05-20 | $9.03 | $38.98 | 498,300 | — | — |
| 2022-05-19 | $9.06 | $39.11 | 700,400 | — | — |
| 2022-05-18 | $9.10 | $39.28 | 467,700 | — | — |
| 2022-05-17 | $9.33 | $40.28 | 358,900 | — | — |
| 2022-05-16 | $9.12 | $39.37 | 437,400 | — | — |
| 2022-05-13 | $9.12 | $39.37 | 534,600 | — | — |
| 2022-05-12 | $8.95 | $38.39 | 776,800 | — | — |
| 2022-05-11 | $8.98 | $38.52 | 592,700 | — | — |
| 2022-05-10 | $9.02 | $38.69 | 632,200 | — | — |
| 2022-05-09 | $9.09 | $38.99 | 716,400 | — | — |
| 2022-05-06 | $9.34 | $40.07 | 700,100 | — | — |
| 2022-05-05 | $9.37 | $40.20 | 563,400 | — | — |
| 2022-05-04 | $9.59 | $41.14 | 726,300 | — | — |
| 2022-05-03 | $9.42 | $40.41 | 847,600 | — | — |
| 2022-05-02 | $9.25 | $39.68 | 860,800 | — | — |
| 2022-04-29 | $9.24 | $39.64 | 578,300 | — | — |
| 2022-04-28 | $9.47 | $40.63 | 386,600 | — | — |
| 2022-04-27 | $9.30 | $39.90 | 507,200 | — | — |
| 2022-04-26 | $9.27 | $39.77 | 453,200 | — | — |
| 2022-04-25 | $9.49 | $40.71 | 663,200 | — | — |
| 2022-04-22 | $9.52 | $40.84 | 463,300 | — | — |
| 2022-04-21 | $9.72 | $41.70 | 406,400 | — | — |
| 2022-04-20 | $9.83 | $42.17 | 490,600 | — | — |
| 2022-04-19 | $9.78 | $41.95 | 426,000 | — | — |
| 2022-04-18 | $9.68 | $41.53 | 411,100 | — | — |
| 2022-04-14 | $9.58 | $41.10 | 493,100 | — | — |
| 2022-04-13 | $9.69 | $41.57 | 276,800 | — | — |
| 2022-04-12 | $9.75 | $41.59 | 413,400 | — | — |
| 2022-04-11 | $9.75 | $41.59 | 339,900 | — | — |
| 2022-04-08 | $9.82 | $41.88 | 301,100 | — | — |
| 2022-04-07 | $9.75 | $41.59 | 350,200 | — | — |
| 2022-04-06 | $9.73 | $41.50 | 463,500 | — | — |
| 2022-04-05 | $9.83 | $41.93 | 514,600 | — | — |
| 2022-04-04 | $9.83 | $41.93 | 424,000 | — | — |
| 2022-04-01 | $9.96 | $42.48 | 402,200 | — | — |
| 2022-03-31 | $9.90 | $42.23 | 858,600 | — | — |
| 2022-03-30 | $9.95 | $42.44 | 349,900 | — | — |
| 2022-03-29 | $9.92 | $42.31 | 541,200 | — | — |
| 2022-03-28 | $9.80 | $41.80 | 309,400 | — | — |
| 2022-03-25 | $9.79 | $41.76 | 361,400 | — | — |
| 2022-03-24 | $9.82 | $41.88 | 285,500 | — | — |
| 2022-03-23 | $9.75 | $41.59 | 278,100 | — | — |
| 2022-03-22 | $9.78 | $41.71 | 467,100 | — | — |
| 2022-03-21 | $9.66 | $41.20 | 314,600 | — | — |
| 2022-03-18 | $9.69 | $41.33 | 369,400 | — | — |
| 2022-03-17 | $9.70 | $41.37 | 379,100 | — | — |
| 2022-03-16 | $9.53 | $40.65 | 873,600 | — | — |
| 2022-03-15 | $9.33 | $39.79 | 577,200 | — | — |
| 2022-03-14 | $9.16 | $39.07 | 642,000 | — | — |
| 2022-03-11 | $9.24 | $39.17 | 461,200 | — | — |
| 2022-03-10 | $9.33 | $39.55 | 571,000 | — | — |
| 2022-03-09 | $9.38 | $39.77 | 418,600 | — | — |
| 2022-03-08 | $9.15 | $38.79 | 1,014,500 | — | — |
| 2022-03-07 | $9.16 | $38.83 | 838,000 | — | — |
| 2022-03-04 | $9.37 | $39.72 | 1,926,900 | — | — |
| 2022-03-03 | $9.69 | $41.08 | 453,000 | — | — |
| 2022-03-02 | $9.71 | $41.16 | 515,800 | — | — |
| 2022-03-01 | $9.55 | $40.49 | 757,600 | — | — |
| 2022-02-28 | $9.69 | $41.08 | 692,400 | — | — |
| 2022-02-25 | $9.78 | $41.46 | 772,500 | — | — |
| 2022-02-24 | $9.43 | $39.98 | 1,366,500 | — | — |
| 2022-02-23 | $9.39 | $39.81 | 600,100 | — | — |
| 2022-02-22 | $9.48 | $40.19 | 980,300 | — | — |
| 2022-02-18 | $9.73 | $41.25 | 402,600 | — | — |
| 2022-02-17 | $9.75 | $41.33 | 387,900 | — | — |
| 2022-02-16 | $9.89 | $41.93 | 393,600 | — | — |
| 2022-02-15 | $9.85 | $41.76 | 361,900 | — | — |
| 2022-02-14 | $9.76 | $41.38 | 610,900 | — | — |
| 2022-02-11 | $9.88 | $41.67 | 562,200 | — | — |
| 2022-02-10 | $10.02 | $42.26 | 698,500 | — | — |
| 2022-02-09 | $10.12 | $42.69 | 419,600 | — | — |
| 2022-02-08 | $10.00 | $42.18 | 665,900 | — | — |
| 2022-02-07 | $9.83 | $41.46 | 394,900 | — | — |
| 2022-02-04 | $9.85 | $41.55 | 440,800 | — | — |
| 2022-02-03 | $9.79 | $41.29 | 401,100 | — | — |
| 2022-02-02 | $9.96 | $42.01 | 359,300 | — | — |
| 2022-02-01 | $9.90 | $41.76 | 500,200 | — | — |
| 2022-01-31 | $9.78 | $41.25 | 585,100 | — | — |
| 2022-01-28 | $9.68 | $40.83 | 660,700 | — | — |
| 2022-01-27 | $9.53 | $40.20 | 574,000 | — | — |
| 2022-01-26 | $9.54 | $40.24 | 616,500 | — | — |
| 2022-01-25 | $9.47 | $39.94 | 990,400 | — | — |
| 2022-01-24 | $9.59 | $40.45 | 1,805,200 | — | — |
| 2022-01-21 | $9.64 | $40.66 | 2,113,600 | — | — |
| 2022-01-20 | $9.90 | $41.76 | 800,500 | — | — |
| 2022-01-19 | $9.99 | $42.14 | 583,900 | — | — |
| 2022-01-18 | $10.03 | $42.31 | 633,400 | — | — |
| 2022-01-14 | $10.15 | $42.81 | 796,100 | — | — |
| 2022-01-13 | $10.18 | $42.94 | 525,800 | — | — |
| 2022-01-12 | $10.43 | $43.78 | 550,600 | — | — |
| 2022-01-11 | $10.29 | $43.19 | 591,400 | — | — |
| 2022-01-10 | $10.18 | $42.73 | 554,500 | — | — |
| 2022-01-07 | $10.12 | $42.48 | 467,800 | — | — |
| 2022-01-06 | $10.14 | $42.56 | 584,500 | — | — |
| 2022-01-05 | $10.12 | $42.48 | 592,200 | — | — |
| 2022-01-04 | $10.22 | $42.90 | 691,500 | — | — |
| 2022-01-03 | $10.14 | $42.56 | 892,900 | — | — |