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
- 2009-12-21 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 | $10.97 | $10.97 | 1,801,900 | — | — |
| 2022-12-29 | $10.19 | $10.19 | 1,970,700 | — | — |
| 2022-12-28 | $10.01 | $10.01 | 1,088,800 | — | — |
| 2022-12-27 | $10.22 | $10.22 | 1,459,500 | — | — |
| 2022-12-23 | $11.12 | $11.12 | 900,600 | — | — |
| 2022-12-22 | $11.44 | $11.44 | 1,295,800 | — | — |
| 2022-12-21 | $12.03 | $12.03 | 1,051,400 | — | — |
| 2022-12-20 | $11.82 | $11.82 | 813,100 | — | — |
| 2022-12-19 | $11.98 | $11.98 | 1,236,100 | — | — |
| 2022-12-16 | $12.78 | $12.78 | 1,753,500 | — | — |
| 2022-12-15 | $12.78 | $12.78 | 759,600 | — | — |
| 2022-12-14 | $13.10 | $13.10 | 856,200 | — | — |
| 2022-12-13 | $12.97 | $12.97 | 1,280,800 | — | — |
| 2022-12-12 | $12.80 | $12.80 | 1,059,200 | — | — |
| 2022-12-09 | $12.44 | $12.44 | 1,139,500 | — | — |
| 2022-12-08 | $13.22 | $13.22 | 1,172,300 | — | — |
| 2022-12-07 | $13.11 | $13.11 | 1,429,100 | — | — |
| 2022-12-06 | $14.09 | $14.09 | 1,048,100 | — | — |
| 2022-12-05 | $14.59 | $14.59 | 1,115,900 | — | — |
| 2022-12-02 | $14.42 | $14.42 | 1,177,200 | — | — |
| 2022-12-01 | $13.76 | $13.76 | 1,031,400 | — | — |
| 2022-11-30 | $13.88 | $13.88 | 1,693,200 | — | — |
| 2022-11-29 | $12.99 | $12.99 | 857,300 | — | — |
| 2022-11-28 | $12.87 | $12.87 | 878,100 | — | — |
| 2022-11-25 | $13.23 | $13.23 | 291,000 | — | — |
| 2022-11-23 | $13.08 | $13.08 | 990,600 | — | — |
| 2022-11-22 | $12.91 | $12.91 | 853,500 | — | — |
| 2022-11-21 | $12.99 | $12.99 | 1,050,500 | — | — |
| 2022-11-18 | $14.02 | $14.02 | 1,877,200 | — | — |
| 2022-11-17 | $13.87 | $13.87 | 776,100 | — | — |
| 2022-11-16 | $14.05 | $14.05 | 921,200 | — | — |
| 2022-11-15 | $14.71 | $14.71 | 1,204,100 | — | — |
| 2022-11-14 | $14.61 | $14.61 | 1,373,900 | — | — |
| 2022-11-11 | $14.83 | $14.83 | 1,654,200 | — | — |
| 2022-11-10 | $13.53 | $13.53 | 2,085,500 | — | — |
| 2022-11-09 | $11.85 | $11.85 | 2,172,500 | — | — |
| 2022-11-08 | $12.30 | $12.30 | 1,375,700 | — | — |
| 2022-11-07 | $12.52 | $12.52 | 1,261,200 | — | — |
| 2022-11-04 | $13.37 | $13.37 | 1,513,600 | — | — |
| 2022-11-03 | $13.70 | $13.70 | 762,900 | — | — |
| 2022-11-02 | $13.77 | $13.77 | 881,200 | — | — |
| 2022-11-01 | $14.46 | $14.46 | 885,500 | — | — |
| 2022-10-31 | $14.80 | $14.80 | 1,003,600 | — | — |
| 2022-10-28 | $14.47 | $14.47 | 880,500 | — | — |
| 2022-10-27 | $14.44 | $14.44 | 743,000 | — | — |
| 2022-10-26 | $14.91 | $14.91 | 1,273,100 | — | — |
| 2022-10-25 | $14.55 | $14.55 | 1,849,600 | — | — |
| 2022-10-24 | $13.29 | $13.29 | 1,248,700 | — | — |
| 2022-10-21 | $13.61 | $13.61 | 1,161,900 | — | — |
| 2022-10-20 | $13.65 | $13.65 | 788,100 | — | — |
| 2022-10-19 | $13.92 | $13.92 | 795,300 | — | — |
| 2022-10-18 | $14.63 | $14.63 | 705,700 | — | — |
| 2022-10-17 | $14.53 | $14.53 | 828,300 | — | — |
| 2022-10-14 | $14.36 | $14.36 | 970,900 | — | — |
| 2022-10-13 | $15.46 | $15.46 | 1,537,900 | — | — |
| 2022-10-12 | $14.59 | $14.59 | 673,700 | — | — |
| 2022-10-11 | $14.83 | $14.83 | 904,900 | — | — |
| 2022-10-10 | $15.14 | $15.14 | 826,800 | — | — |
| 2022-10-07 | $15.51 | $15.51 | 1,299,500 | — | — |
| 2022-10-06 | $16.32 | $16.32 | 992,800 | — | — |
| 2022-10-05 | $16.91 | $16.91 | 1,731,400 | — | — |
| 2022-10-04 | $17.98 | $17.98 | 1,009,400 | — | — |
| 2022-10-03 | $17.54 | $17.54 | 868,100 | — | — |
| 2022-09-30 | $17.72 | $17.72 | 715,100 | — | — |
| 2022-09-29 | $18.28 | $18.28 | 924,900 | — | — |
| 2022-09-28 | $19.36 | $19.36 | 783,200 | — | — |
| 2022-09-27 | $18.21 | $18.21 | 845,800 | — | — |
| 2022-09-26 | $17.55 | $17.55 | 804,800 | — | — |
| 2022-09-23 | $18.01 | $18.01 | 771,300 | — | — |
| 2022-09-22 | $18.63 | $18.63 | 1,403,300 | — | — |
| 2022-09-21 | $19.96 | $19.96 | 837,300 | — | — |
| 2022-09-20 | $20.20 | $20.20 | 927,100 | — | — |
| 2022-09-19 | $21.80 | $21.80 | 850,100 | — | — |
| 2022-09-16 | $22.05 | $22.05 | 2,202,200 | — | — |
| 2022-09-15 | $23.23 | $23.23 | 2,008,600 | — | — |
| 2022-09-14 | $22.64 | $22.64 | 1,032,100 | — | — |
| 2022-09-13 | $21.53 | $21.53 | 819,500 | — | — |
| 2022-09-12 | $22.64 | $22.64 | 769,500 | — | — |
| 2022-09-09 | $21.83 | $21.83 | 962,200 | — | — |
| 2022-09-08 | $21.40 | $21.40 | 673,500 | — | — |
| 2022-09-07 | $20.34 | $20.34 | 674,700 | — | — |
| 2022-09-06 | $19.42 | $19.42 | 686,700 | — | — |
| 2022-09-02 | $19.55 | $19.55 | 556,000 | — | — |
| 2022-09-01 | $20.14 | $20.14 | 845,000 | — | — |
| 2022-08-31 | $21.37 | $21.37 | 758,000 | — | — |
| 2022-08-30 | $21.02 | $21.02 | 582,800 | — | — |
| 2022-08-29 | $20.88 | $20.88 | 503,300 | — | — |
| 2022-08-26 | $21.38 | $21.38 | 664,700 | — | — |
| 2022-08-25 | $22.42 | $22.42 | 1,103,800 | — | — |
| 2022-08-24 | $22.62 | $22.62 | 797,200 | — | — |
| 2022-08-23 | $21.36 | $21.36 | 542,200 | — | — |
| 2022-08-22 | $21.16 | $21.16 | 953,700 | — | — |
| 2022-08-19 | $22.79 | $22.79 | 901,300 | — | — |
| 2022-08-18 | $24.79 | $24.79 | 395,200 | — | — |
| 2022-08-17 | $24.98 | $24.98 | 782,500 | — | — |
| 2022-08-16 | $26.02 | $26.02 | 1,062,500 | — | — |
| 2022-08-15 | $26.09 | $26.09 | 1,252,900 | — | — |
| 2022-08-12 | $26.75 | $26.75 | 2,247,200 | — | — |
| 2022-08-11 | $24.60 | $24.60 | 2,581,800 | — | — |
| 2022-08-10 | $23.11 | $23.11 | 1,466,200 | — | — |
| 2022-08-09 | $21.45 | $21.45 | 1,615,400 | — | — |
| 2022-08-08 | $24.06 | $24.06 | 1,579,100 | — | — |
| 2022-08-05 | $23.03 | $23.03 | 822,600 | — | — |
| 2022-08-04 | $22.50 | $22.50 | 515,100 | — | — |
| 2022-08-03 | $22.07 | $22.07 | 917,100 | — | — |
| 2022-08-02 | $22.01 | $22.01 | 744,100 | — | — |
| 2022-08-01 | $21.53 | $21.53 | 1,073,500 | — | — |
| 2022-07-29 | $21.17 | $21.17 | 1,251,600 | — | — |
| 2022-07-28 | $21.28 | $21.28 | 3,443,500 | — | — |
| 2022-07-27 | $18.07 | $18.07 | 629,300 | — | — |
| 2022-07-26 | $17.33 | $17.33 | 588,200 | — | — |
| 2022-07-25 | $18.72 | $18.72 | 618,300 | — | — |
| 2022-07-22 | $18.82 | $18.82 | 1,148,900 | — | — |
| 2022-07-21 | $20.34 | $20.34 | 1,377,200 | — | — |
| 2022-07-20 | $18.50 | $18.50 | 852,600 | — | — |
| 2022-07-19 | $17.83 | $17.83 | 543,900 | — | — |
| 2022-07-18 | $17.23 | $17.23 | 596,700 | — | — |
| 2022-07-15 | $16.98 | $16.98 | 579,900 | — | — |
| 2022-07-14 | $17.59 | $17.59 | 544,100 | — | — |
| 2022-07-13 | $17.57 | $17.57 | 474,000 | — | — |
| 2022-07-12 | $17.33 | $17.33 | 461,100 | — | — |
| 2022-07-11 | $16.91 | $16.91 | 459,300 | — | — |
| 2022-07-08 | $18.27 | $18.27 | 612,200 | — | — |
| 2022-07-07 | $18.28 | $18.28 | 911,200 | — | — |
| 2022-07-06 | $16.38 | $16.38 | 569,800 | — | — |
| 2022-07-05 | $16.63 | $16.63 | 806,700 | — | — |
| 2022-07-01 | $15.94 | $15.94 | 583,000 | — | — |
| 2022-06-30 | $16.53 | $16.53 | 602,300 | — | — |
| 2022-06-29 | $16.60 | $16.60 | 1,025,800 | — | — |
| 2022-06-28 | $17.19 | $17.19 | 754,400 | — | — |
| 2022-06-27 | $17.73 | $17.73 | 598,200 | — | — |
| 2022-06-24 | $17.85 | $17.85 | 1,501,700 | — | — |
| 2022-06-23 | $18.33 | $18.33 | 1,254,500 | — | — |
| 2022-06-22 | $16.49 | $16.49 | 905,100 | — | — |
| 2022-06-21 | $16.38 | $16.38 | 1,425,900 | — | — |
| 2022-06-17 | $15.90 | $15.90 | 1,811,200 | — | — |
| 2022-06-16 | $14.46 | $14.46 | 1,518,700 | — | — |
| 2022-06-15 | $15.27 | $15.27 | 1,366,800 | — | — |
| 2022-06-14 | $15.03 | $15.03 | 1,349,400 | — | — |
| 2022-06-13 | $14.24 | $14.24 | 1,383,700 | — | — |
| 2022-06-10 | $15.83 | $15.83 | 1,488,100 | — | — |
| 2022-06-09 | $17.39 | $17.39 | 1,627,500 | — | — |
| 2022-06-08 | $17.51 | $17.51 | 1,321,000 | — | — |
| 2022-06-07 | $16.74 | $16.74 | 667,000 | — | — |
| 2022-06-06 | $16.31 | $16.31 | 757,900 | — | — |
| 2022-06-03 | $15.81 | $15.81 | 636,200 | — | — |
| 2022-06-02 | $16.01 | $16.01 | 906,700 | — | — |
| 2022-06-01 | $15.51 | $15.51 | 798,000 | — | — |
| 2022-05-31 | $15.93 | $15.93 | 1,728,700 | — | — |
| 2022-05-27 | $16.79 | $16.79 | 1,000,700 | — | — |
| 2022-05-26 | $15.22 | $15.22 | 792,100 | — | — |
| 2022-05-25 | $14.56 | $14.56 | 623,600 | — | — |
| 2022-05-24 | $14.36 | $14.36 | 870,700 | — | — |
| 2022-05-23 | $15.18 | $15.18 | 653,100 | — | — |
| 2022-05-20 | $14.98 | $14.98 | 1,746,300 | — | — |
| 2022-05-19 | $15.69 | $15.69 | 800,100 | — | — |
| 2022-05-18 | $15.70 | $15.70 | 1,108,600 | — | — |
| 2022-05-17 | $17.02 | $17.02 | 939,100 | — | — |
| 2022-05-16 | $16.80 | $16.80 | 995,900 | — | — |
| 2022-05-13 | $17.24 | $17.24 | 1,714,700 | — | — |
| 2022-05-12 | $15.02 | $15.02 | 1,601,900 | — | — |
| 2022-05-11 | $14.65 | $14.65 | 1,635,700 | — | — |
| 2022-05-10 | $16.27 | $16.27 | 1,761,000 | — | — |
| 2022-05-09 | $15.53 | $15.53 | 1,742,100 | — | — |
| 2022-05-06 | $17.96 | $17.96 | 937,900 | — | — |
| 2022-05-05 | $18.39 | $18.39 | 1,006,800 | — | — |
| 2022-05-04 | $19.90 | $19.90 | 818,500 | — | — |
| 2022-05-03 | $19.61 | $19.61 | 631,000 | — | — |
| 2022-05-02 | $19.43 | $19.43 | 875,600 | — | — |
| 2022-04-29 | $19.10 | $19.10 | 960,700 | — | — |
| 2022-04-28 | $19.62 | $19.62 | 1,165,300 | — | — |
| 2022-04-27 | $20.36 | $20.36 | 618,000 | — | — |
| 2022-04-26 | $20.82 | $20.82 | 763,000 | — | — |
| 2022-04-25 | $21.98 | $21.98 | 792,100 | — | — |
| 2022-04-22 | $21.20 | $21.20 | 555,900 | — | — |
| 2022-04-21 | $21.62 | $21.62 | 877,100 | — | — |
| 2022-04-20 | $22.81 | $22.81 | 602,300 | — | — |
| 2022-04-19 | $23.70 | $23.70 | 602,200 | — | — |
| 2022-04-18 | $23.02 | $23.02 | 872,700 | — | — |
| 2022-04-14 | $24.16 | $24.16 | 446,900 | — | — |
| 2022-04-13 | $25.03 | $25.03 | 443,100 | — | — |
| 2022-04-12 | $24.42 | $24.42 | 596,000 | — | — |
| 2022-04-11 | $24.94 | $24.94 | 688,100 | — | — |
| 2022-04-08 | $25.05 | $25.05 | 599,400 | — | — |
| 2022-04-07 | $25.96 | $25.96 | 760,200 | — | — |
| 2022-04-06 | $26.22 | $26.22 | 1,186,600 | — | — |
| 2022-04-05 | $27.87 | $27.87 | 1,224,000 | — | — |
| 2022-04-04 | $29.29 | $29.29 | 2,149,200 | — | — |
| 2022-04-01 | $26.89 | $26.89 | 683,400 | — | — |
| 2022-03-31 | $26.46 | $26.46 | 687,700 | — | — |
| 2022-03-30 | $26.67 | $26.67 | 881,800 | — | — |
| 2022-03-29 | $27.34 | $27.34 | 1,371,800 | — | — |
| 2022-03-28 | $26.99 | $26.99 | 699,400 | — | — |
| 2022-03-25 | $26.25 | $26.25 | 627,600 | — | — |
| 2022-03-24 | $26.90 | $26.90 | 718,700 | — | — |
| 2022-03-23 | $26.41 | $26.41 | 1,593,300 | — | — |
| 2022-03-22 | $26.18 | $26.18 | 1,990,300 | — | — |
| 2022-03-21 | $24.57 | $24.57 | 1,427,200 | — | — |
| 2022-03-18 | $25.61 | $25.61 | 1,979,600 | — | — |
| 2022-03-17 | $24.52 | $24.52 | 1,037,300 | — | — |
| 2022-03-16 | $23.86 | $23.86 | 1,554,800 | — | — |
| 2022-03-15 | $22.01 | $22.01 | 969,400 | — | — |
| 2022-03-14 | $21.19 | $21.19 | 1,670,100 | — | — |
| 2022-03-11 | $23.18 | $23.18 | 2,315,700 | — | — |
| 2022-03-10 | $25.13 | $25.13 | 1,429,300 | — | — |
| 2022-03-09 | $25.45 | $25.45 | 1,514,800 | — | — |
| 2022-03-08 | $24.32 | $24.32 | 1,687,100 | — | — |
| 2022-03-07 | $22.46 | $22.46 | 1,132,300 | — | — |
| 2022-03-04 | $22.43 | $22.43 | 1,192,500 | — | — |
| 2022-03-03 | $24.02 | $24.02 | 880,800 | — | — |
| 2022-03-02 | $24.81 | $24.81 | 794,900 | — | — |
| 2022-03-01 | $24.31 | $24.31 | 1,022,500 | — | — |
| 2022-02-28 | $24.58 | $24.58 | 1,499,900 | — | — |
| 2022-02-25 | $23.86 | $23.86 | 815,000 | — | — |
| 2022-02-24 | $24.19 | $24.19 | 1,890,700 | — | — |
| 2022-02-23 | $22.22 | $22.22 | 1,120,400 | — | — |
| 2022-02-22 | $22.56 | $22.56 | 1,377,900 | — | — |
| 2022-02-18 | $23.55 | $23.55 | 924,400 | — | — |
| 2022-02-17 | $24.19 | $24.19 | 850,100 | — | — |
| 2022-02-16 | $25.44 | $25.44 | 791,500 | — | — |
| 2022-02-15 | $25.42 | $25.42 | 1,236,800 | — | — |
| 2022-02-14 | $23.78 | $23.78 | 1,140,000 | — | — |
| 2022-02-11 | $23.70 | $23.70 | 2,325,200 | — | — |
| 2022-02-10 | $23.70 | $23.70 | 2,211,300 | — | — |
| 2022-02-09 | $23.15 | $23.15 | 1,711,900 | — | — |
| 2022-02-08 | $21.37 | $21.37 | 1,276,600 | — | — |
| 2022-02-07 | $19.86 | $19.86 | 811,200 | — | — |
| 2022-02-04 | $19.98 | $19.98 | 1,092,300 | — | — |
| 2022-02-03 | $19.41 | $19.41 | 1,246,900 | — | — |
| 2022-02-02 | $20.26 | $20.26 | 1,281,500 | — | — |
| 2022-02-01 | $20.89 | $20.89 | 1,391,300 | — | — |
| 2022-01-31 | $20.91 | $20.91 | 1,732,700 | — | — |
| 2022-01-28 | $18.89 | $18.89 | 1,386,500 | — | — |
| 2022-01-27 | $18.60 | $18.60 | 1,435,300 | — | — |
| 2022-01-26 | $19.79 | $19.79 | 1,756,700 | — | — |
| 2022-01-25 | $19.84 | $19.84 | 1,364,200 | — | — |
| 2022-01-24 | $20.56 | $20.56 | 2,731,500 | — | — |
| 2022-01-21 | $20.98 | $20.98 | 3,047,600 | — | — |
| 2022-01-20 | $22.06 | $22.06 | 2,363,800 | — | — |
| 2022-01-19 | $23.34 | $23.34 | 2,679,600 | — | — |
| 2022-01-18 | $24.85 | $24.85 | 6,520,800 | — | — |
| 2022-01-14 | $23.38 | $23.38 | 1,341,600 | — | — |
| 2022-01-13 | $22.92 | $22.92 | 1,393,400 | — | — |
| 2022-01-12 | $23.84 | $23.84 | 984,700 | — | — |
| 2022-01-11 | $24.10 | $24.10 | 1,300,000 | — | — |
| 2022-01-10 | $23.85 | $23.85 | 1,908,300 | — | — |
| 2022-01-07 | $23.70 | $23.70 | 2,106,400 | — | — |
| 2022-01-06 | $24.25 | $24.25 | 1,929,600 | — | — |
| 2022-01-05 | $25.10 | $25.10 | 2,665,100 | — | — |
| 2022-01-04 | $27.11 | $27.11 | 2,786,900 | — | — |
| 2022-01-03 | $26.87 | $26.87 | 2,602,100 | — | — |