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
- 2007-05-23 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 | $11.15 | $29.78 | 1,972,400 | — | — |
| 2022-12-29 | $11.23 | $30.00 | 1,472,900 | — | — |
| 2022-12-28 | $11.29 | $29.65 | 1,153,900 | — | — |
| 2022-12-27 | $11.54 | $30.31 | 1,272,100 | — | — |
| 2022-12-23 | $11.65 | $30.60 | 1,107,000 | — | — |
| 2022-12-22 | $11.10 | $29.15 | 1,189,200 | — | — |
| 2022-12-21 | $11.76 | $30.88 | 988,100 | — | — |
| 2022-12-20 | $11.87 | $31.17 | 929,700 | — | — |
| 2022-12-19 | $12.10 | $31.78 | 1,243,400 | — | — |
| 2022-12-16 | $12.17 | $31.96 | 2,430,600 | — | — |
| 2022-12-15 | $12.22 | $32.09 | 1,137,000 | — | — |
| 2022-12-14 | $12.62 | $33.14 | 957,200 | — | — |
| 2022-12-13 | $12.57 | $33.01 | 2,432,900 | — | — |
| 2022-12-12 | $12.53 | $32.91 | 1,084,600 | — | — |
| 2022-12-09 | $12.47 | $32.75 | 889,600 | — | — |
| 2022-12-08 | $12.73 | $33.43 | 1,033,100 | — | — |
| 2022-12-07 | $12.77 | $33.54 | 931,200 | — | — |
| 2022-12-06 | $12.77 | $33.54 | 1,021,100 | — | — |
| 2022-12-05 | $12.81 | $33.64 | 1,125,500 | — | — |
| 2022-12-02 | $12.99 | $34.12 | 1,428,600 | — | — |
| 2022-12-01 | $12.33 | $32.38 | 2,301,400 | — | — |
| 2022-11-30 | $13.28 | $34.88 | 2,628,100 | — | — |
| 2022-11-29 | $13.52 | $35.51 | 1,105,200 | — | — |
| 2022-11-28 | $12.91 | $33.91 | 1,392,800 | — | — |
| 2022-11-25 | $13.15 | $34.54 | 840,700 | — | — |
| 2022-11-23 | $13.39 | $35.17 | 2,128,300 | — | — |
| 2022-11-22 | $13.05 | $34.27 | 1,193,000 | — | — |
| 2022-11-21 | $13.23 | $34.75 | 1,255,600 | — | — |
| 2022-11-18 | $12.98 | $34.09 | 2,070,900 | — | — |
| 2022-11-17 | $13.10 | $34.40 | 1,395,400 | — | — |
| 2022-11-16 | $13.49 | $35.43 | 1,357,300 | — | — |
| 2022-11-15 | $14.14 | $37.14 | 1,876,700 | — | — |
| 2022-11-14 | $13.52 | $35.51 | 2,051,100 | — | — |
| 2022-11-11 | $14.65 | $38.47 | 2,181,000 | — | — |
| 2022-11-10 | $15.08 | $39.60 | 5,013,900 | — | — |
| 2022-11-09 | $14.65 | $38.47 | 1,408,500 | — | — |
| 2022-11-08 | $15.17 | $39.84 | 905,500 | — | — |
| 2022-11-07 | $15.11 | $39.68 | 1,246,600 | — | — |
| 2022-11-04 | $15.66 | $41.13 | 1,116,200 | — | — |
| 2022-11-03 | $15.45 | $40.58 | 913,000 | — | — |
| 2022-11-02 | $16.14 | $42.39 | 919,900 | — | — |
| 2022-11-01 | $16.20 | $42.55 | 1,115,200 | — | — |
| 2022-10-31 | $16.38 | $43.02 | 1,043,200 | — | — |
| 2022-10-28 | $16.31 | $42.83 | 1,074,500 | — | — |
| 2022-10-27 | $15.97 | $41.94 | 870,800 | — | — |
| 2022-10-26 | $15.53 | $40.79 | 723,800 | — | — |
| 2022-10-25 | $15.48 | $40.65 | 1,849,100 | — | — |
| 2022-10-24 | $14.70 | $38.61 | 1,643,200 | — | — |
| 2022-10-21 | $14.41 | $37.84 | 889,700 | — | — |
| 2022-10-20 | $14.45 | $37.95 | 1,118,800 | — | — |
| 2022-10-19 | $14.76 | $38.76 | 1,201,500 | — | — |
| 2022-10-18 | $15.04 | $39.50 | 1,289,000 | — | — |
| 2022-10-17 | $14.80 | $38.87 | 1,256,600 | — | — |
| 2022-10-14 | $15.10 | $39.66 | 889,200 | — | — |
| 2022-10-13 | $15.57 | $40.89 | 993,800 | — | — |
| 2022-10-12 | $15.61 | $41.00 | 1,012,700 | — | — |
| 2022-10-11 | $15.46 | $40.60 | 1,052,900 | — | — |
| 2022-10-10 | $15.07 | $39.58 | 1,089,300 | — | — |
| 2022-10-07 | $14.89 | $39.11 | 1,226,800 | — | — |
| 2022-10-06 | $15.39 | $40.42 | 988,800 | — | — |
| 2022-10-05 | $15.73 | $41.31 | 1,317,600 | — | — |
| 2022-10-04 | $16.47 | $43.25 | 976,700 | — | — |
| 2022-10-03 | $16.46 | $43.23 | 1,477,400 | — | — |
| 2022-09-30 | $16.49 | $43.31 | 1,217,300 | — | — |
| 2022-09-29 | $16.86 | $44.28 | 2,007,100 | — | — |
| 2022-09-28 | $18.27 | $46.73 | 819,300 | — | — |
| 2022-09-27 | $17.61 | $45.05 | 1,090,000 | — | — |
| 2022-09-26 | $17.63 | $45.10 | 936,500 | — | — |
| 2022-09-23 | $17.96 | $45.94 | 1,115,400 | — | — |
| 2022-09-22 | $18.62 | $47.63 | 839,000 | — | — |
| 2022-09-21 | $18.50 | $47.32 | 1,220,000 | — | — |
| 2022-09-20 | $17.99 | $46.02 | 1,387,000 | — | — |
| 2022-09-19 | $18.30 | $46.81 | 1,578,000 | — | — |
| 2022-09-16 | $19.00 | $48.60 | 2,041,800 | — | — |
| 2022-09-15 | $19.85 | $50.78 | 718,800 | — | — |
| 2022-09-14 | $20.34 | $52.03 | 713,700 | — | — |
| 2022-09-13 | $20.37 | $52.11 | 772,800 | — | — |
| 2022-09-12 | $21.02 | $53.77 | 813,600 | — | — |
| 2022-09-09 | $20.72 | $53.00 | 663,800 | — | — |
| 2022-09-08 | $20.20 | $51.67 | 734,100 | — | — |
| 2022-09-07 | $20.63 | $52.77 | 937,700 | — | — |
| 2022-09-06 | $19.83 | $50.72 | 1,785,800 | — | — |
| 2022-09-02 | $20.51 | $52.46 | 830,200 | — | — |
| 2022-09-01 | $21.02 | $53.77 | 933,500 | — | — |
| 2022-08-31 | $21.66 | $55.41 | 1,031,700 | — | — |
| 2022-08-30 | $22.13 | $56.61 | 577,200 | — | — |
| 2022-08-29 | $22.73 | $58.14 | 404,700 | — | — |
| 2022-08-26 | $22.73 | $58.14 | 487,400 | — | — |
| 2022-08-25 | $23.22 | $59.40 | 438,700 | — | — |
| 2022-08-24 | $22.95 | $58.71 | 487,800 | — | — |
| 2022-08-23 | $22.78 | $58.27 | 599,500 | — | — |
| 2022-08-22 | $22.90 | $58.58 | 779,900 | — | — |
| 2022-08-19 | $23.60 | $60.37 | 676,500 | — | — |
| 2022-08-18 | $23.85 | $61.01 | 914,100 | — | — |
| 2022-08-17 | $24.12 | $61.70 | 733,900 | — | — |
| 2022-08-16 | $24.38 | $62.36 | 609,800 | — | — |
| 2022-08-15 | $23.80 | $60.88 | 560,100 | — | — |
| 2022-08-12 | $23.46 | $60.01 | 507,900 | — | — |
| 2022-08-11 | $23.28 | $59.55 | 1,185,700 | — | — |
| 2022-08-10 | $22.29 | $57.02 | 1,072,800 | — | — |
| 2022-08-09 | $22.71 | $58.09 | 1,254,800 | — | — |
| 2022-08-08 | $23.91 | $61.16 | 1,374,900 | — | — |
| 2022-08-05 | $23.43 | $59.93 | 4,125,000 | — | — |
| 2022-08-04 | $25.33 | $64.79 | 1,084,000 | — | — |
| 2022-08-03 | $25.31 | $64.74 | 752,400 | — | — |
| 2022-08-02 | $25.64 | $65.59 | 1,021,300 | — | — |
| 2022-08-01 | $25.16 | $64.36 | 879,700 | — | — |
| 2022-07-29 | $24.71 | $63.21 | 778,900 | — | — |
| 2022-07-28 | $24.95 | $63.82 | 734,500 | — | — |
| 2022-07-27 | $24.09 | $61.62 | 422,300 | — | — |
| 2022-07-26 | $24.19 | $61.88 | 432,200 | — | — |
| 2022-07-25 | $24.11 | $61.67 | 421,200 | — | — |
| 2022-07-22 | $23.90 | $61.14 | 520,300 | — | — |
| 2022-07-21 | $23.52 | $60.16 | 727,600 | — | — |
| 2022-07-20 | $23.99 | $61.37 | 455,700 | — | — |
| 2022-07-19 | $24.06 | $61.55 | 548,000 | — | — |
| 2022-07-18 | $23.81 | $60.91 | 736,800 | — | — |
| 2022-07-15 | $23.50 | $60.11 | 594,600 | — | — |
| 2022-07-14 | $23.71 | $60.65 | 560,500 | — | — |
| 2022-07-13 | $23.83 | $60.96 | 489,700 | — | — |
| 2022-07-12 | $23.80 | $60.88 | 726,300 | — | — |
| 2022-07-11 | $23.06 | $58.99 | 550,900 | — | — |
| 2022-07-08 | $23.26 | $59.50 | 908,900 | — | — |
| 2022-07-07 | $23.70 | $60.62 | 620,900 | — | — |
| 2022-07-06 | $24.00 | $61.39 | 749,500 | — | — |
| 2022-07-05 | $23.99 | $61.37 | 830,300 | — | — |
| 2022-07-01 | $24.16 | $61.80 | 899,800 | — | — |
| 2022-06-30 | $23.78 | $60.83 | 1,029,300 | — | — |
| 2022-06-29 | $23.11 | $59.12 | 1,941,300 | — | — |
| 2022-06-28 | $24.88 | $62.43 | 689,900 | — | — |
| 2022-06-27 | $25.48 | $63.93 | 682,300 | — | — |
| 2022-06-24 | $25.03 | $62.80 | 1,539,600 | — | — |
| 2022-06-23 | $25.02 | $62.78 | 963,900 | — | — |
| 2022-06-22 | $23.75 | $59.59 | 1,160,900 | — | — |
| 2022-06-21 | $24.28 | $60.92 | 1,594,100 | — | — |
| 2022-06-17 | $23.59 | $59.19 | 3,428,700 | — | — |
| 2022-06-16 | $22.70 | $56.96 | 1,039,100 | — | — |
| 2022-06-15 | $22.27 | $55.88 | 1,234,600 | — | — |
| 2022-06-14 | $22.27 | $55.88 | 1,132,600 | — | — |
| 2022-06-13 | $21.98 | $55.15 | 760,400 | — | — |
| 2022-06-10 | $22.31 | $55.98 | 821,200 | — | — |
| 2022-06-09 | $22.03 | $55.28 | 743,000 | — | — |
| 2022-06-08 | $22.31 | $55.98 | 851,500 | — | — |
| 2022-06-07 | $22.19 | $55.68 | 806,700 | — | — |
| 2022-06-06 | $22.61 | $56.73 | 833,300 | — | — |
| 2022-06-03 | $22.27 | $55.88 | 720,900 | — | — |
| 2022-06-02 | $22.43 | $56.28 | 830,800 | — | — |
| 2022-06-01 | $22.49 | $56.43 | 1,086,100 | — | — |
| 2022-05-31 | $22.61 | $56.73 | 953,200 | — | — |
| 2022-05-27 | $22.85 | $57.33 | 715,900 | — | — |
| 2022-05-26 | $22.68 | $56.91 | 827,500 | — | — |
| 2022-05-25 | $22.50 | $56.46 | 1,105,100 | — | — |
| 2022-05-24 | $22.35 | $56.08 | 1,067,400 | — | — |
| 2022-05-23 | $22.17 | $55.63 | 1,387,700 | — | — |
| 2022-05-20 | $21.50 | $53.95 | 2,126,900 | — | — |
| 2022-05-19 | $22.16 | $55.60 | 1,513,900 | — | — |
| 2022-05-18 | $22.64 | $56.81 | 2,169,400 | — | — |
| 2022-05-17 | $23.90 | $59.97 | 1,764,600 | — | — |
| 2022-05-16 | $24.01 | $60.24 | 714,700 | — | — |
| 2022-05-13 | $24.70 | $61.98 | 1,183,400 | — | — |
| 2022-05-12 | $23.83 | $59.79 | 1,124,300 | — | — |
| 2022-05-11 | $23.27 | $58.39 | 1,058,900 | — | — |
| 2022-05-10 | $23.84 | $59.82 | 1,130,400 | — | — |
| 2022-05-09 | $25.15 | $63.11 | 1,523,200 | — | — |
| 2022-05-06 | $24.37 | $61.15 | 3,132,900 | — | — |
| 2022-05-05 | $27.07 | $67.92 | 1,338,200 | — | — |
| 2022-05-04 | $27.90 | $70.01 | 917,200 | — | — |
| 2022-05-03 | $26.85 | $67.37 | 1,151,700 | — | — |
| 2022-05-02 | $25.72 | $64.54 | 1,437,600 | — | — |
| 2022-04-29 | $26.93 | $67.57 | 734,300 | — | — |
| 2022-04-28 | $27.78 | $69.70 | 503,600 | — | — |
| 2022-04-27 | $27.88 | $69.96 | 960,000 | — | — |
| 2022-04-26 | $27.92 | $70.06 | 845,900 | — | — |
| 2022-04-25 | $28.82 | $72.31 | 1,044,600 | — | — |
| 2022-04-22 | $28.69 | $71.99 | 776,300 | — | — |
| 2022-04-21 | $28.98 | $72.72 | 909,400 | — | — |
| 2022-04-20 | $28.87 | $72.44 | 1,184,600 | — | — |
| 2022-04-19 | $28.28 | $70.96 | 971,900 | — | — |
| 2022-04-18 | $27.52 | $69.05 | 749,400 | — | — |
| 2022-04-14 | $27.61 | $69.28 | 746,700 | — | — |
| 2022-04-13 | $27.31 | $68.52 | 406,000 | — | — |
| 2022-04-12 | $27.16 | $68.15 | 833,200 | — | — |
| 2022-04-11 | $27.25 | $68.37 | 790,200 | — | — |
| 2022-04-08 | $27.15 | $68.12 | 986,700 | — | — |
| 2022-04-07 | $26.93 | $67.57 | 1,109,200 | — | — |
| 2022-04-06 | $26.81 | $67.27 | 1,027,300 | — | — |
| 2022-04-05 | $26.48 | $66.44 | 1,119,600 | — | — |
| 2022-04-04 | $26.99 | $67.72 | 1,055,600 | — | — |
| 2022-04-01 | $26.84 | $67.35 | 1,908,400 | — | — |
| 2022-03-31 | $26.98 | $67.70 | 1,362,500 | — | — |
| 2022-03-30 | $26.88 | $67.45 | 1,114,300 | — | — |
| 2022-03-29 | $27.84 | $68.66 | 1,331,100 | — | — |
| 2022-03-28 | $27.28 | $67.28 | 1,301,800 | — | — |
| 2022-03-25 | $27.34 | $67.43 | 1,001,800 | — | — |
| 2022-03-24 | $26.91 | $66.37 | 1,164,400 | — | — |
| 2022-03-23 | $26.80 | $66.10 | 937,200 | — | — |
| 2022-03-22 | $27.14 | $66.94 | 883,000 | — | — |
| 2022-03-21 | $26.75 | $65.97 | 1,308,100 | — | — |
| 2022-03-18 | $27.44 | $67.68 | 2,715,400 | — | — |
| 2022-03-17 | $26.92 | $66.39 | 1,009,300 | — | — |
| 2022-03-16 | $26.64 | $65.70 | 1,091,400 | — | — |
| 2022-03-15 | $26.07 | $64.30 | 1,040,200 | — | — |
| 2022-03-14 | $25.74 | $63.48 | 1,306,000 | — | — |
| 2022-03-11 | $25.69 | $63.36 | 1,988,700 | — | — |
| 2022-03-10 | $26.68 | $65.80 | 2,992,700 | — | — |
| 2022-03-09 | $28.50 | $70.29 | 1,308,100 | — | — |
| 2022-03-08 | $28.92 | $71.33 | 1,225,300 | — | — |
| 2022-03-07 | $29.85 | $73.62 | 1,304,900 | — | — |
| 2022-03-04 | $29.24 | $72.12 | 1,792,400 | — | — |
| 2022-03-03 | $30.13 | $74.31 | 1,160,700 | — | — |
| 2022-03-02 | $29.30 | $72.26 | 2,031,400 | — | — |
| 2022-03-01 | $29.31 | $72.29 | 2,400,100 | — | — |
| 2022-02-28 | $29.60 | $73.00 | 2,054,200 | — | — |
| 2022-02-25 | $30.68 | $75.67 | 739,700 | — | — |
| 2022-02-24 | $30.45 | $75.10 | 965,600 | — | — |
| 2022-02-23 | $30.96 | $76.36 | 701,200 | — | — |
| 2022-02-22 | $31.39 | $77.42 | 1,529,000 | — | — |
| 2022-02-18 | $31.40 | $77.44 | 583,400 | — | — |
| 2022-02-17 | $31.19 | $76.93 | 697,100 | — | — |
| 2022-02-16 | $31.00 | $76.46 | 548,600 | — | — |
| 2022-02-15 | $30.97 | $76.38 | 286,700 | — | — |
| 2022-02-14 | $30.83 | $76.04 | 572,800 | — | — |
| 2022-02-11 | $30.96 | $76.36 | 586,500 | — | — |
| 2022-02-10 | $30.21 | $74.51 | 812,400 | — | — |
| 2022-02-09 | $30.43 | $75.05 | 997,300 | — | — |
| 2022-02-08 | $30.39 | $74.95 | 695,000 | — | — |
| 2022-02-07 | $30.44 | $75.08 | 541,600 | — | — |
| 2022-02-04 | $30.67 | $75.64 | 845,600 | — | — |
| 2022-02-03 | $31.44 | $77.54 | 716,100 | — | — |
| 2022-02-02 | $31.17 | $76.88 | 640,300 | — | — |
| 2022-02-01 | $31.16 | $76.85 | 619,000 | — | — |
| 2022-01-31 | $31.10 | $76.70 | 702,800 | — | — |
| 2022-01-28 | $30.94 | $76.31 | 634,600 | — | — |
| 2022-01-27 | $30.86 | $76.11 | 867,000 | — | — |
| 2022-01-26 | $30.53 | $75.30 | 723,100 | — | — |
| 2022-01-25 | $31.15 | $76.83 | 760,000 | — | — |
| 2022-01-24 | $31.27 | $77.12 | 1,271,900 | — | — |
| 2022-01-21 | $32.08 | $79.12 | 1,100,200 | — | — |
| 2022-01-20 | $32.11 | $79.19 | 707,600 | — | — |
| 2022-01-19 | $32.81 | $80.92 | 629,100 | — | — |
| 2022-01-18 | $33.25 | $82.01 | 577,800 | — | — |
| 2022-01-14 | $33.57 | $82.80 | 889,500 | — | — |
| 2022-01-13 | $32.78 | $80.85 | 1,403,400 | — | — |
| 2022-01-12 | $34.06 | $84.00 | 958,100 | — | — |
| 2022-01-11 | $33.56 | $82.77 | 731,600 | — | — |
| 2022-01-10 | $33.39 | $82.35 | 854,500 | — | — |
| 2022-01-07 | $33.73 | $83.19 | 1,533,600 | — | — |
| 2022-01-06 | $32.63 | $80.48 | 752,700 | — | — |
| 2022-01-05 | $32.19 | $79.39 | 1,048,500 | — | — |
| 2022-01-04 | $31.59 | $77.91 | 774,200 | — | — |
| 2022-01-03 | $31.28 | $77.15 | 1,687,300 | — | — |