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
- 2004-12-23 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 | $12.53 | $55.14 | 204,400 | — | — |
| 2022-12-29 | $12.35 | $54.35 | 125,600 | — | — |
| 2022-12-28 | $12.25 | $53.91 | 100,100 | — | — |
| 2022-12-27 | $12.43 | $54.70 | 122,800 | — | — |
| 2022-12-23 | $12.35 | $54.35 | 64,200 | — | — |
| 2022-12-22 | $11.94 | $52.55 | 174,400 | — | — |
| 2022-12-21 | $12.16 | $53.51 | 268,000 | — | — |
| 2022-12-20 | $12.07 | $53.12 | 151,300 | — | — |
| 2022-12-19 | $12.09 | $53.21 | 93,200 | — | — |
| 2022-12-16 | $12.09 | $53.21 | 65,600 | — | — |
| 2022-12-15 | $12.20 | $53.69 | 51,400 | — | — |
| 2022-12-14 | $12.35 | $54.09 | 73,300 | — | — |
| 2022-12-13 | $12.37 | $54.18 | 123,800 | — | — |
| 2022-12-12 | $12.06 | $52.82 | 116,800 | — | — |
| 2022-12-09 | $11.82 | $51.77 | 93,400 | — | — |
| 2022-12-08 | $12.07 | $52.86 | 75,200 | — | — |
| 2022-12-07 | $12.19 | $53.39 | 87,600 | — | — |
| 2022-12-06 | $12.30 | $53.87 | 96,700 | — | — |
| 2022-12-05 | $12.62 | $55.27 | 77,800 | — | — |
| 2022-12-02 | $12.95 | $56.72 | 115,300 | — | — |
| 2022-12-01 | $13.12 | $57.46 | 63,600 | — | — |
| 2022-11-30 | $13.15 | $57.59 | 139,200 | — | — |
| 2022-11-29 | $12.95 | $56.72 | 88,700 | — | — |
| 2022-11-28 | $12.69 | $55.58 | 76,000 | — | — |
| 2022-11-25 | $12.89 | $56.46 | 23,700 | — | — |
| 2022-11-23 | $12.85 | $56.28 | 71,700 | — | — |
| 2022-11-22 | $12.93 | $56.63 | 97,300 | — | — |
| 2022-11-21 | $12.53 | $54.88 | 131,100 | — | — |
| 2022-11-18 | $12.68 | $55.54 | 96,600 | — | — |
| 2022-11-17 | $12.74 | $55.80 | 147,200 | — | — |
| 2022-11-16 | $12.82 | $56.15 | 99,900 | — | — |
| 2022-11-15 | $13.01 | $56.98 | 104,400 | — | — |
| 2022-11-14 | $12.91 | $56.54 | 95,600 | — | — |
| 2022-11-11 | $13.12 | $57.20 | 127,600 | — | — |
| 2022-11-10 | $12.97 | $56.55 | 119,900 | — | — |
| 2022-11-09 | $12.87 | $56.11 | 89,400 | — | — |
| 2022-11-08 | $13.39 | $58.38 | 109,900 | — | — |
| 2022-11-07 | $13.40 | $58.43 | 134,000 | — | — |
| 2022-11-04 | $13.24 | $57.73 | 108,900 | — | — |
| 2022-11-03 | $13.00 | $56.68 | 136,800 | — | — |
| 2022-11-02 | $12.82 | $55.90 | 138,200 | — | — |
| 2022-11-01 | $13.00 | $56.68 | 169,100 | — | — |
| 2022-10-31 | $12.97 | $56.55 | 114,500 | — | — |
| 2022-10-28 | $12.99 | $56.64 | 102,200 | — | — |
| 2022-10-27 | $12.83 | $55.94 | 95,800 | — | — |
| 2022-10-26 | $12.82 | $55.90 | 102,800 | — | — |
| 2022-10-25 | $12.56 | $54.76 | 100,400 | — | — |
| 2022-10-24 | $12.53 | $54.63 | 88,900 | — | — |
| 2022-10-21 | $12.49 | $54.46 | 110,100 | — | — |
| 2022-10-20 | $12.26 | $53.45 | 356,400 | — | — |
| 2022-10-19 | $12.07 | $52.63 | 130,800 | — | — |
| 2022-10-18 | $11.79 | $51.41 | 138,000 | — | — |
| 2022-10-17 | $11.83 | $51.58 | 113,000 | — | — |
| 2022-10-14 | $11.72 | $51.10 | 128,800 | — | — |
| 2022-10-13 | $12.04 | $52.50 | 117,800 | — | — |
| 2022-10-12 | $11.71 | $50.80 | 99,900 | — | — |
| 2022-10-11 | $11.64 | $50.50 | 139,500 | — | — |
| 2022-10-10 | $11.75 | $50.97 | 111,800 | — | — |
| 2022-10-07 | $11.94 | $51.80 | 156,200 | — | — |
| 2022-10-06 | $12.02 | $52.14 | 234,900 | — | — |
| 2022-10-05 | $11.86 | $51.45 | 105,500 | — | — |
| 2022-10-04 | $11.70 | $50.76 | 64,900 | — | — |
| 2022-10-03 | $11.31 | $49.06 | 101,500 | — | — |
| 2022-09-30 | $10.78 | $46.76 | 87,300 | — | — |
| 2022-09-29 | $10.79 | $46.81 | 165,600 | — | — |
| 2022-09-28 | $10.81 | $46.90 | 94,800 | — | — |
| 2022-09-27 | $10.35 | $44.90 | 154,900 | — | — |
| 2022-09-26 | $10.23 | $44.38 | 206,700 | — | — |
| 2022-09-23 | $10.45 | $45.33 | 420,500 | — | — |
| 2022-09-22 | $11.26 | $48.85 | 59,900 | — | — |
| 2022-09-21 | $11.26 | $48.85 | 70,200 | — | — |
| 2022-09-20 | $11.41 | $49.50 | 60,100 | — | — |
| 2022-09-19 | $11.46 | $49.71 | 81,300 | — | — |
| 2022-09-16 | $11.45 | $49.67 | 92,400 | — | — |
| 2022-09-15 | $11.61 | $50.37 | 121,500 | — | — |
| 2022-09-14 | $11.87 | $51.49 | 76,100 | — | — |
| 2022-09-13 | $11.59 | $50.07 | 161,200 | — | — |
| 2022-09-12 | $11.79 | $50.93 | 69,300 | — | — |
| 2022-09-09 | $11.68 | $50.46 | 50,000 | — | — |
| 2022-09-08 | $11.36 | $49.07 | 91,800 | — | — |
| 2022-09-07 | $11.34 | $48.99 | 119,100 | — | — |
| 2022-09-06 | $11.47 | $49.55 | 101,900 | — | — |
| 2022-09-02 | $11.51 | $49.72 | 93,700 | — | — |
| 2022-09-01 | $11.27 | $48.68 | 103,800 | — | — |
| 2022-08-31 | $11.56 | $49.94 | 140,400 | — | — |
| 2022-08-30 | $11.62 | $50.20 | 155,500 | — | — |
| 2022-08-29 | $12.04 | $52.01 | 169,100 | — | — |
| 2022-08-26 | $11.89 | $51.36 | 112,500 | — | — |
| 2022-08-25 | $12.00 | $51.84 | 134,100 | — | — |
| 2022-08-24 | $11.92 | $51.49 | 109,500 | — | — |
| 2022-08-23 | $11.90 | $51.41 | 143,600 | — | — |
| 2022-08-22 | $11.58 | $50.02 | 98,100 | — | — |
| 2022-08-19 | $11.67 | $50.41 | 99,000 | — | — |
| 2022-08-18 | $11.71 | $50.58 | 99,400 | — | — |
| 2022-08-17 | $11.49 | $49.63 | 101,600 | — | — |
| 2022-08-16 | $11.43 | $49.38 | 118,500 | — | — |
| 2022-08-15 | $11.36 | $49.07 | 131,000 | — | — |
| 2022-08-12 | $11.60 | $50.11 | 121,900 | — | — |
| 2022-08-11 | $11.65 | $50.11 | 92,900 | — | — |
| 2022-08-10 | $11.33 | $48.74 | 93,600 | — | — |
| 2022-08-09 | $11.24 | $48.35 | 65,200 | — | — |
| 2022-08-08 | $11.17 | $48.05 | 154,100 | — | — |
| 2022-08-05 | $11.23 | $48.31 | 75,100 | — | — |
| 2022-08-04 | $11.03 | $47.45 | 93,900 | — | — |
| 2022-08-03 | $11.28 | $48.52 | 138,000 | — | — |
| 2022-08-02 | $11.56 | $49.73 | 56,800 | — | — |
| 2022-08-01 | $11.58 | $49.81 | 51,400 | — | — |
| 2022-07-29 | $11.67 | $50.20 | 96,800 | — | — |
| 2022-07-28 | $11.35 | $48.82 | 94,700 | — | — |
| 2022-07-27 | $11.26 | $48.44 | 102,700 | — | — |
| 2022-07-26 | $10.94 | $47.06 | 122,000 | — | — |
| 2022-07-25 | $10.99 | $47.27 | 102,300 | — | — |
| 2022-07-22 | $10.71 | $46.07 | 68,700 | — | — |
| 2022-07-21 | $10.74 | $46.20 | 122,000 | — | — |
| 2022-07-20 | $10.87 | $46.76 | 61,400 | — | — |
| 2022-07-19 | $10.72 | $46.11 | 111,400 | — | — |
| 2022-07-18 | $10.44 | $44.91 | 69,100 | — | — |
| 2022-07-15 | $10.30 | $44.31 | 61,600 | — | — |
| 2022-07-14 | $10.16 | $43.70 | 108,100 | — | — |
| 2022-07-13 | $10.45 | $44.74 | 81,700 | — | — |
| 2022-07-12 | $10.39 | $44.48 | 148,700 | — | — |
| 2022-07-11 | $10.62 | $45.47 | 74,900 | — | — |
| 2022-07-08 | $10.68 | $45.73 | 128,600 | — | — |
| 2022-07-07 | $10.61 | $45.43 | 155,700 | — | — |
| 2022-07-06 | $10.27 | $43.97 | 262,000 | — | — |
| 2022-07-05 | $10.56 | $45.21 | 147,900 | — | — |
| 2022-07-01 | $11.02 | $47.18 | 88,000 | — | — |
| 2022-06-30 | $10.97 | $46.97 | 93,900 | — | — |
| 2022-06-29 | $11.12 | $47.61 | 101,800 | — | — |
| 2022-06-28 | $11.37 | $48.68 | 91,700 | — | — |
| 2022-06-27 | $11.10 | $47.52 | 116,700 | — | — |
| 2022-06-24 | $10.69 | $45.77 | 236,600 | — | — |
| 2022-06-23 | $10.54 | $45.13 | 244,300 | — | — |
| 2022-06-22 | $10.96 | $46.92 | 177,500 | — | — |
| 2022-06-21 | $11.33 | $48.51 | 159,700 | — | — |
| 2022-06-17 | $10.81 | $46.28 | 197,700 | — | — |
| 2022-06-16 | $11.39 | $48.77 | 166,600 | — | — |
| 2022-06-15 | $12.11 | $51.85 | 314,100 | — | — |
| 2022-06-14 | $12.32 | $52.75 | 144,100 | — | — |
| 2022-06-13 | $12.58 | $53.65 | 196,200 | — | — |
| 2022-06-10 | $13.32 | $56.81 | 182,200 | — | — |
| 2022-06-09 | $13.58 | $57.92 | 101,100 | — | — |
| 2022-06-08 | $13.63 | $58.13 | 109,200 | — | — |
| 2022-06-07 | $13.55 | $57.79 | 150,800 | — | — |
| 2022-06-06 | $13.26 | $56.55 | 122,500 | — | — |
| 2022-06-03 | $13.15 | $56.08 | 92,200 | — | — |
| 2022-06-02 | $13.02 | $55.53 | 76,800 | — | — |
| 2022-06-01 | $13.07 | $55.74 | 117,000 | — | — |
| 2022-05-31 | $12.97 | $55.31 | 238,800 | — | — |
| 2022-05-27 | $12.99 | $55.40 | 121,000 | — | — |
| 2022-05-26 | $12.76 | $54.42 | 256,200 | — | — |
| 2022-05-25 | $12.67 | $54.03 | 195,500 | — | — |
| 2022-05-24 | $12.46 | $53.14 | 162,400 | — | — |
| 2022-05-23 | $12.42 | $52.97 | 157,800 | — | — |
| 2022-05-20 | $12.16 | $51.86 | 231,100 | — | — |
| 2022-05-19 | $12.11 | $51.65 | 157,800 | — | — |
| 2022-05-18 | $12.08 | $51.52 | 214,600 | — | — |
| 2022-05-17 | $12.19 | $51.99 | 471,300 | — | — |
| 2022-05-16 | $12.08 | $51.52 | 129,700 | — | — |
| 2022-05-13 | $11.85 | $50.54 | 121,100 | — | — |
| 2022-05-12 | $11.58 | $49.20 | 125,100 | — | — |
| 2022-05-11 | $11.70 | $49.71 | 259,000 | — | — |
| 2022-05-10 | $11.48 | $48.77 | 275,700 | — | — |
| 2022-05-09 | $11.36 | $48.26 | 370,500 | — | — |
| 2022-05-06 | $12.20 | $51.83 | 149,200 | — | — |
| 2022-05-05 | $11.89 | $50.52 | 248,000 | — | — |
| 2022-05-04 | $12.10 | $51.41 | 238,700 | — | — |
| 2022-05-03 | $11.75 | $49.92 | 471,500 | — | — |
| 2022-05-02 | $11.42 | $48.52 | 103,000 | — | — |
| 2022-04-29 | $11.39 | $48.39 | 84,700 | — | — |
| 2022-04-28 | $11.55 | $49.07 | 164,000 | — | — |
| 2022-04-27 | $11.35 | $48.22 | 115,300 | — | — |
| 2022-04-26 | $11.26 | $47.84 | 117,900 | — | — |
| 2022-04-25 | $11.18 | $47.50 | 276,700 | — | — |
| 2022-04-22 | $11.56 | $49.11 | 154,400 | — | — |
| 2022-04-21 | $11.81 | $50.18 | 211,800 | — | — |
| 2022-04-20 | $12.04 | $51.15 | 116,300 | — | — |
| 2022-04-19 | $11.94 | $50.73 | 142,500 | — | — |
| 2022-04-18 | $12.01 | $51.03 | 169,300 | — | — |
| 2022-04-14 | $11.84 | $50.30 | 96,800 | — | — |
| 2022-04-13 | $11.82 | $50.22 | 103,800 | — | — |
| 2022-04-12 | $11.72 | $49.61 | 161,400 | — | — |
| 2022-04-11 | $11.55 | $48.89 | 119,900 | — | — |
| 2022-04-08 | $11.79 | $49.90 | 133,300 | — | — |
| 2022-04-07 | $11.76 | $49.78 | 142,800 | — | — |
| 2022-04-06 | $11.69 | $49.48 | 135,000 | — | — |
| 2022-04-05 | $11.67 | $49.39 | 85,400 | — | — |
| 2022-04-04 | $11.89 | $50.33 | 181,100 | — | — |
| 2022-04-01 | $11.78 | $49.86 | 249,600 | — | — |
| 2022-03-31 | $11.60 | $49.10 | 220,700 | — | — |
| 2022-03-30 | $11.62 | $49.18 | 177,300 | — | — |
| 2022-03-29 | $11.47 | $48.55 | 141,800 | — | — |
| 2022-03-28 | $11.48 | $48.59 | 156,000 | — | — |
| 2022-03-25 | $11.73 | $49.65 | 139,100 | — | — |
| 2022-03-24 | $11.54 | $48.84 | 154,300 | — | — |
| 2022-03-23 | $11.53 | $48.80 | 200,300 | — | — |
| 2022-03-22 | $11.38 | $48.17 | 137,600 | — | — |
| 2022-03-21 | $11.38 | $48.17 | 146,000 | — | — |
| 2022-03-18 | $11.04 | $46.73 | 152,600 | — | — |
| 2022-03-17 | $10.97 | $46.43 | 184,600 | — | — |
| 2022-03-16 | $10.58 | $44.78 | 242,400 | — | — |
| 2022-03-15 | $10.45 | $44.23 | 305,500 | — | — |
| 2022-03-14 | $10.67 | $45.16 | 202,900 | — | — |
| 2022-03-11 | $11.15 | $47.01 | 149,300 | — | — |
| 2022-03-10 | $11.24 | $47.39 | 168,600 | — | — |
| 2022-03-09 | $10.92 | $46.04 | 276,400 | — | — |
| 2022-03-08 | $11.30 | $47.64 | 334,700 | — | — |
| 2022-03-07 | $11.25 | $47.43 | 343,300 | — | — |
| 2022-03-04 | $11.30 | $47.64 | 214,700 | — | — |
| 2022-03-03 | $11.21 | $47.26 | 124,800 | — | — |
| 2022-03-02 | $11.20 | $47.22 | 236,000 | — | — |
| 2022-03-01 | $11.09 | $46.75 | 234,800 | — | — |
| 2022-02-28 | $11.09 | $46.75 | 167,700 | — | — |
| 2022-02-25 | $10.92 | $46.04 | 232,900 | — | — |
| 2022-02-24 | $10.64 | $44.86 | 588,800 | — | — |
| 2022-02-23 | $10.95 | $46.16 | 103,400 | — | — |
| 2022-02-22 | $10.83 | $45.66 | 315,900 | — | — |
| 2022-02-18 | $10.88 | $45.87 | 125,200 | — | — |
| 2022-02-17 | $10.95 | $46.16 | 84,000 | — | — |
| 2022-02-16 | $10.95 | $46.16 | 125,300 | — | — |
| 2022-02-15 | $10.89 | $45.91 | 210,300 | — | — |
| 2022-02-14 | $10.99 | $46.33 | 193,700 | — | — |
| 2022-02-11 | $11.20 | $47.06 | 146,500 | — | — |
| 2022-02-10 | $10.98 | $46.13 | 133,300 | — | — |
| 2022-02-09 | $11.10 | $46.64 | 130,600 | — | — |
| 2022-02-08 | $11.00 | $46.22 | 204,100 | — | — |
| 2022-02-07 | $11.20 | $47.06 | 228,100 | — | — |
| 2022-02-04 | $11.15 | $46.85 | 230,900 | — | — |
| 2022-02-03 | $11.09 | $46.60 | 94,700 | — | — |
| 2022-02-02 | $11.19 | $47.02 | 428,100 | — | — |
| 2022-02-01 | $11.10 | $46.64 | 193,700 | — | — |
| 2022-01-31 | $10.80 | $45.38 | 118,800 | — | — |
| 2022-01-28 | $10.70 | $44.96 | 150,200 | — | — |
| 2022-01-27 | $10.74 | $45.13 | 123,800 | — | — |
| 2022-01-26 | $10.58 | $44.45 | 224,900 | — | — |
| 2022-01-25 | $10.61 | $44.58 | 153,100 | — | — |
| 2022-01-24 | $10.33 | $43.40 | 313,800 | — | — |
| 2022-01-21 | $10.39 | $43.65 | 182,800 | — | — |
| 2022-01-20 | $10.71 | $45.00 | 193,900 | — | — |
| 2022-01-19 | $10.84 | $45.55 | 196,000 | — | — |
| 2022-01-18 | $10.89 | $45.76 | 188,700 | — | — |
| 2022-01-14 | $10.89 | $45.76 | 118,000 | — | — |
| 2022-01-13 | $10.66 | $44.79 | 187,000 | — | — |
| 2022-01-12 | $10.79 | $45.18 | 139,900 | — | — |
| 2022-01-11 | $10.73 | $44.92 | 140,900 | — | — |
| 2022-01-10 | $10.41 | $43.58 | 128,300 | — | — |
| 2022-01-07 | $10.41 | $43.58 | 185,500 | — | — |
| 2022-01-06 | $10.23 | $42.83 | 229,500 | — | — |
| 2022-01-05 | $9.99 | $41.83 | 249,000 | — | — |
| 2022-01-04 | $10.03 | $41.99 | 208,500 | — | — |
| 2022-01-03 | $9.73 | $40.74 | 131,700 | — | — |