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
- 2005-05-26 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 | $9.56 | $54.99 | 405,900 | — | — |
| 2022-12-29 | $9.50 | $54.64 | 357,600 | — | — |
| 2022-12-28 | $9.35 | $53.78 | 326,700 | — | — |
| 2022-12-27 | $9.40 | $54.07 | 314,700 | — | — |
| 2022-12-23 | $9.46 | $54.41 | 155,400 | — | — |
| 2022-12-22 | $9.44 | $54.30 | 167,100 | — | — |
| 2022-12-21 | $9.50 | $54.64 | 241,000 | — | — |
| 2022-12-20 | $9.46 | $54.41 | 165,600 | — | — |
| 2022-12-19 | $9.49 | $54.58 | 189,200 | — | — |
| 2022-12-16 | $9.56 | $54.99 | 126,800 | — | — |
| 2022-12-15 | $9.62 | $55.33 | 183,100 | — | — |
| 2022-12-14 | $9.89 | $56.52 | 293,300 | — | — |
| 2022-12-13 | $9.92 | $56.69 | 187,000 | — | — |
| 2022-12-12 | $9.87 | $56.41 | 122,400 | — | — |
| 2022-12-09 | $9.80 | $56.01 | 110,900 | — | — |
| 2022-12-08 | $9.86 | $56.35 | 182,500 | — | — |
| 2022-12-07 | $9.82 | $56.12 | 266,200 | — | — |
| 2022-12-06 | $9.86 | $56.35 | 122,700 | — | — |
| 2022-12-05 | $9.94 | $56.81 | 109,300 | — | — |
| 2022-12-02 | $10.02 | $57.27 | 88,700 | — | — |
| 2022-12-01 | $10.13 | $57.89 | 173,400 | — | — |
| 2022-11-30 | $10.08 | $57.61 | 218,900 | — | — |
| 2022-11-29 | $9.84 | $56.24 | 142,000 | — | — |
| 2022-11-28 | $9.85 | $56.29 | 248,700 | — | — |
| 2022-11-25 | $9.87 | $56.41 | 50,100 | — | — |
| 2022-11-23 | $9.82 | $56.12 | 109,800 | — | — |
| 2022-11-22 | $9.83 | $56.18 | 178,200 | — | — |
| 2022-11-21 | $9.68 | $55.32 | 182,600 | — | — |
| 2022-11-18 | $9.62 | $54.98 | 190,200 | — | — |
| 2022-11-17 | $9.50 | $54.29 | 128,100 | — | — |
| 2022-11-16 | $9.49 | $54.24 | 267,200 | — | — |
| 2022-11-15 | $9.51 | $54.35 | 166,000 | — | — |
| 2022-11-14 | $9.45 | $54.01 | 138,900 | — | — |
| 2022-11-11 | $9.64 | $54.73 | 156,300 | — | — |
| 2022-11-10 | $9.60 | $54.51 | 139,400 | — | — |
| 2022-11-09 | $9.25 | $52.52 | 118,700 | — | — |
| 2022-11-08 | $9.37 | $53.20 | 94,000 | — | — |
| 2022-11-07 | $9.29 | $52.75 | 98,100 | — | — |
| 2022-11-04 | $9.14 | $51.90 | 157,600 | — | — |
| 2022-11-03 | $8.99 | $51.04 | 295,800 | — | — |
| 2022-11-02 | $9.18 | $52.12 | 339,700 | — | — |
| 2022-11-01 | $9.34 | $53.03 | 183,400 | — | — |
| 2022-10-31 | $9.35 | $53.09 | 211,900 | — | — |
| 2022-10-28 | $9.29 | $52.75 | 156,300 | — | — |
| 2022-10-27 | $9.16 | $52.01 | 199,900 | — | — |
| 2022-10-26 | $9.21 | $52.29 | 178,500 | — | — |
| 2022-10-25 | $9.16 | $52.01 | 163,900 | — | — |
| 2022-10-24 | $9.02 | $51.21 | 160,800 | — | — |
| 2022-10-21 | $9.00 | $51.10 | 134,800 | — | — |
| 2022-10-20 | $8.81 | $50.02 | 125,100 | — | — |
| 2022-10-19 | $8.87 | $50.36 | 209,700 | — | — |
| 2022-10-18 | $8.92 | $50.65 | 246,200 | — | — |
| 2022-10-17 | $8.82 | $50.08 | 284,800 | — | — |
| 2022-10-14 | $8.65 | $49.11 | 246,900 | — | — |
| 2022-10-13 | $8.73 | $49.57 | 263,200 | — | — |
| 2022-10-12 | $8.72 | $49.15 | 300,500 | — | — |
| 2022-10-11 | $8.68 | $48.93 | 217,200 | — | — |
| 2022-10-10 | $8.70 | $49.04 | 108,600 | — | — |
| 2022-10-07 | $8.81 | $49.66 | 200,700 | — | — |
| 2022-10-06 | $8.99 | $50.68 | 163,500 | — | — |
| 2022-10-05 | $9.11 | $51.35 | 186,400 | — | — |
| 2022-10-04 | $9.12 | $51.41 | 196,500 | — | — |
| 2022-10-03 | $8.84 | $49.83 | 273,500 | — | — |
| 2022-09-30 | $8.81 | $49.66 | 556,400 | — | — |
| 2022-09-29 | $8.73 | $49.21 | 395,000 | — | — |
| 2022-09-28 | $8.80 | $49.60 | 300,900 | — | — |
| 2022-09-27 | $8.71 | $49.10 | 292,600 | — | — |
| 2022-09-26 | $8.79 | $49.55 | 358,200 | — | — |
| 2022-09-23 | $8.92 | $50.28 | 420,600 | — | — |
| 2022-09-22 | $9.05 | $51.01 | 240,700 | — | — |
| 2022-09-21 | $9.14 | $51.52 | 164,100 | — | — |
| 2022-09-20 | $9.25 | $52.14 | 185,200 | — | — |
| 2022-09-19 | $9.36 | $52.76 | 207,400 | — | — |
| 2022-09-16 | $9.39 | $52.93 | 145,700 | — | — |
| 2022-09-15 | $9.44 | $53.21 | 220,400 | — | — |
| 2022-09-14 | $9.59 | $54.06 | 112,500 | — | — |
| 2022-09-13 | $9.66 | $54.10 | 205,500 | — | — |
| 2022-09-12 | $9.88 | $55.33 | 312,100 | — | — |
| 2022-09-09 | $9.79 | $54.82 | 145,100 | — | — |
| 2022-09-08 | $9.67 | $54.15 | 207,400 | — | — |
| 2022-09-07 | $9.60 | $53.76 | 276,600 | — | — |
| 2022-09-06 | $9.51 | $53.26 | 247,100 | — | — |
| 2022-09-02 | $9.62 | $53.87 | 227,400 | — | — |
| 2022-09-01 | $9.69 | $54.26 | 169,300 | — | — |
| 2022-08-31 | $9.72 | $54.43 | 144,200 | — | — |
| 2022-08-30 | $9.74 | $54.54 | 136,800 | — | — |
| 2022-08-29 | $9.83 | $55.05 | 209,300 | — | — |
| 2022-08-26 | $9.92 | $55.55 | 171,200 | — | — |
| 2022-08-25 | $10.15 | $56.84 | 152,000 | — | — |
| 2022-08-24 | $10.10 | $56.56 | 134,200 | — | — |
| 2022-08-23 | $10.07 | $56.39 | 125,700 | — | — |
| 2022-08-22 | $10.16 | $56.90 | 71,800 | — | — |
| 2022-08-19 | $10.29 | $57.62 | 76,500 | — | — |
| 2022-08-18 | $10.36 | $58.02 | 106,600 | — | — |
| 2022-08-17 | $10.37 | $58.07 | 137,700 | — | — |
| 2022-08-16 | $10.45 | $58.52 | 105,200 | — | — |
| 2022-08-15 | $10.50 | $58.80 | 130,900 | — | — |
| 2022-08-12 | $10.54 | $59.02 | 108,000 | — | — |
| 2022-08-11 | $10.52 | $58.56 | 135,900 | — | — |
| 2022-08-10 | $10.49 | $58.39 | 179,200 | — | — |
| 2022-08-09 | $10.43 | $58.06 | 81,300 | — | — |
| 2022-08-08 | $10.45 | $58.17 | 92,200 | — | — |
| 2022-08-05 | $10.40 | $57.89 | 174,600 | — | — |
| 2022-08-04 | $10.40 | $57.89 | 117,300 | — | — |
| 2022-08-03 | $10.41 | $57.95 | 191,500 | — | — |
| 2022-08-02 | $10.27 | $57.17 | 241,500 | — | — |
| 2022-08-01 | $10.35 | $57.61 | 213,100 | — | — |
| 2022-07-29 | $10.30 | $57.34 | 164,000 | — | — |
| 2022-07-28 | $10.25 | $57.06 | 141,100 | — | — |
| 2022-07-27 | $10.13 | $56.39 | 158,800 | — | — |
| 2022-07-26 | $10.02 | $55.78 | 83,400 | — | — |
| 2022-07-25 | $10.07 | $56.05 | 100,800 | — | — |
| 2022-07-22 | $10.00 | $55.67 | 320,100 | — | — |
| 2022-07-21 | $10.14 | $56.44 | 352,600 | — | — |
| 2022-07-20 | $10.19 | $56.72 | 106,500 | — | — |
| 2022-07-19 | $10.10 | $56.22 | 201,800 | — | — |
| 2022-07-18 | $9.93 | $55.28 | 136,600 | — | — |
| 2022-07-15 | $9.99 | $55.61 | 595,200 | — | — |
| 2022-07-14 | $9.84 | $54.77 | 174,000 | — | — |
| 2022-07-13 | $9.91 | $54.81 | 181,300 | — | — |
| 2022-07-12 | $9.95 | $55.03 | 157,100 | — | — |
| 2022-07-11 | $10.03 | $55.48 | 334,700 | — | — |
| 2022-07-08 | $9.93 | $54.92 | 121,100 | — | — |
| 2022-07-07 | $9.91 | $54.81 | 234,700 | — | — |
| 2022-07-06 | $9.79 | $54.15 | 157,300 | — | — |
| 2022-07-05 | $9.75 | $53.93 | 428,000 | — | — |
| 2022-07-01 | $9.92 | $54.87 | 178,000 | — | — |
| 2022-06-30 | $9.77 | $54.04 | 330,100 | — | — |
| 2022-06-29 | $9.94 | $54.98 | 189,100 | — | — |
| 2022-06-28 | $9.93 | $54.92 | 138,200 | — | — |
| 2022-06-27 | $10.10 | $55.86 | 120,900 | — | — |
| 2022-06-24 | $10.06 | $55.64 | 127,600 | — | — |
| 2022-06-23 | $9.83 | $54.37 | 157,100 | — | — |
| 2022-06-22 | $9.74 | $53.87 | 152,900 | — | — |
| 2022-06-21 | $9.84 | $54.43 | 150,300 | — | — |
| 2022-06-17 | $9.69 | $53.60 | 315,800 | — | — |
| 2022-06-16 | $9.59 | $53.04 | 154,000 | — | — |
| 2022-06-15 | $9.84 | $54.43 | 279,600 | — | — |
| 2022-06-14 | $9.72 | $53.76 | 215,500 | — | — |
| 2022-06-13 | $9.92 | $54.52 | 204,500 | — | — |
| 2022-06-10 | $10.27 | $56.44 | 126,100 | — | — |
| 2022-06-09 | $10.51 | $57.76 | 181,000 | — | — |
| 2022-06-08 | $10.65 | $58.53 | 88,800 | — | — |
| 2022-06-07 | $10.69 | $58.75 | 131,700 | — | — |
| 2022-06-06 | $10.56 | $58.04 | 140,300 | — | — |
| 2022-06-03 | $10.56 | $58.04 | 106,300 | — | — |
| 2022-06-02 | $10.73 | $58.97 | 77,200 | — | — |
| 2022-06-01 | $10.56 | $58.04 | 111,800 | — | — |
| 2022-05-31 | $10.67 | $58.64 | 176,200 | — | — |
| 2022-05-27 | $10.69 | $58.75 | 131,700 | — | — |
| 2022-05-26 | $10.55 | $57.98 | 306,800 | — | — |
| 2022-05-25 | $10.42 | $57.27 | 150,600 | — | — |
| 2022-05-24 | $10.34 | $56.83 | 208,300 | — | — |
| 2022-05-23 | $10.28 | $56.50 | 166,800 | — | — |
| 2022-05-20 | $10.18 | $55.95 | 123,000 | — | — |
| 2022-05-19 | $10.14 | $55.73 | 183,100 | — | — |
| 2022-05-18 | $10.14 | $55.73 | 274,000 | — | — |
| 2022-05-17 | $10.29 | $56.55 | 149,900 | — | — |
| 2022-05-16 | $10.02 | $55.07 | 152,300 | — | — |
| 2022-05-13 | $10.01 | $55.02 | 125,700 | — | — |
| 2022-05-12 | $9.87 | $53.90 | 371,100 | — | — |
| 2022-05-11 | $10.00 | $54.61 | 273,000 | — | — |
| 2022-05-10 | $10.11 | $55.21 | 151,800 | — | — |
| 2022-05-09 | $10.12 | $55.26 | 226,800 | — | — |
| 2022-05-06 | $10.50 | $57.34 | 183,100 | — | — |
| 2022-05-05 | $10.59 | $57.83 | 174,300 | — | — |
| 2022-05-04 | $10.86 | $59.31 | 165,200 | — | — |
| 2022-05-03 | $10.72 | $58.54 | 89,500 | — | — |
| 2022-05-02 | $10.65 | $58.16 | 145,900 | — | — |
| 2022-04-29 | $10.72 | $58.54 | 126,000 | — | — |
| 2022-04-28 | $10.89 | $59.47 | 143,300 | — | — |
| 2022-04-27 | $10.68 | $58.32 | 197,200 | — | — |
| 2022-04-26 | $10.72 | $58.54 | 106,500 | — | — |
| 2022-04-25 | $10.90 | $59.52 | 121,200 | — | — |
| 2022-04-22 | $10.93 | $59.69 | 109,200 | — | — |
| 2022-04-21 | $11.09 | $60.56 | 185,200 | — | — |
| 2022-04-20 | $11.21 | $61.22 | 125,400 | — | — |
| 2022-04-19 | $11.12 | $60.73 | 171,700 | — | — |
| 2022-04-18 | $11.10 | $60.62 | 163,200 | — | — |
| 2022-04-14 | $11.05 | $60.34 | 109,500 | — | — |
| 2022-04-13 | $11.15 | $60.89 | 79,000 | — | — |
| 2022-04-12 | $11.14 | $60.49 | 229,500 | — | — |
| 2022-04-11 | $11.16 | $60.60 | 121,900 | — | — |
| 2022-04-08 | $11.26 | $61.14 | 116,100 | — | — |
| 2022-04-07 | $11.25 | $61.09 | 132,400 | — | — |
| 2022-04-06 | $11.23 | $60.98 | 153,200 | — | — |
| 2022-04-05 | $11.31 | $61.41 | 191,500 | — | — |
| 2022-04-04 | $11.36 | $61.69 | 210,800 | — | — |
| 2022-04-01 | $11.40 | $61.90 | 231,600 | — | — |
| 2022-03-31 | $11.31 | $61.41 | 343,400 | — | — |
| 2022-03-30 | $11.26 | $61.14 | 132,500 | — | — |
| 2022-03-29 | $11.23 | $60.98 | 157,100 | — | — |
| 2022-03-28 | $11.08 | $60.16 | 89,500 | — | — |
| 2022-03-25 | $11.13 | $60.44 | 119,000 | — | — |
| 2022-03-24 | $11.08 | $60.16 | 215,400 | — | — |
| 2022-03-23 | $11.10 | $60.27 | 129,400 | — | — |
| 2022-03-22 | $11.20 | $60.82 | 123,900 | — | — |
| 2022-03-21 | $11.14 | $60.49 | 134,400 | — | — |
| 2022-03-18 | $11.19 | $60.76 | 170,900 | — | — |
| 2022-03-17 | $11.07 | $60.11 | 162,400 | — | — |
| 2022-03-16 | $10.91 | $59.24 | 151,000 | — | — |
| 2022-03-15 | $10.70 | $58.10 | 225,600 | — | — |
| 2022-03-14 | $10.47 | $56.85 | 232,100 | — | — |
| 2022-03-11 | $10.69 | $57.71 | 230,900 | — | — |
| 2022-03-10 | $10.79 | $58.24 | 178,300 | — | — |
| 2022-03-09 | $10.87 | $58.68 | 151,000 | — | — |
| 2022-03-08 | $10.60 | $57.22 | 217,700 | — | — |
| 2022-03-07 | $10.68 | $57.65 | 317,000 | — | — |
| 2022-03-04 | $11.14 | $60.13 | 194,600 | — | — |
| 2022-03-03 | $11.39 | $61.48 | 108,300 | — | — |
| 2022-03-02 | $11.47 | $61.92 | 153,000 | — | — |
| 2022-03-01 | $11.37 | $61.38 | 108,600 | — | — |
| 2022-02-28 | $11.48 | $61.97 | 126,700 | — | — |
| 2022-02-25 | $11.53 | $62.24 | 123,700 | — | — |
| 2022-02-24 | $11.25 | $60.73 | 299,400 | — | — |
| 2022-02-23 | $11.23 | $60.62 | 195,200 | — | — |
| 2022-02-22 | $11.33 | $61.16 | 128,700 | — | — |
| 2022-02-18 | $11.54 | $62.29 | 99,800 | — | — |
| 2022-02-17 | $11.54 | $62.29 | 94,100 | — | — |
| 2022-02-16 | $11.74 | $63.37 | 157,100 | — | — |
| 2022-02-15 | $11.63 | $62.78 | 175,700 | — | — |
| 2022-02-14 | $11.53 | $62.24 | 126,300 | — | — |
| 2022-02-11 | $11.76 | $63.14 | 203,800 | — | — |
| 2022-02-10 | $11.97 | $64.27 | 149,700 | — | — |
| 2022-02-09 | $12.09 | $64.91 | 161,500 | — | — |
| 2022-02-08 | $11.92 | $64.00 | 166,900 | — | — |
| 2022-02-07 | $11.76 | $63.14 | 133,100 | — | — |
| 2022-02-04 | $11.78 | $63.25 | 163,600 | — | — |
| 2022-02-03 | $11.80 | $63.36 | 135,500 | — | — |
| 2022-02-02 | $11.97 | $64.27 | 113,100 | — | — |
| 2022-02-01 | $11.89 | $63.84 | 200,900 | — | — |
| 2022-01-31 | $11.78 | $63.25 | 142,300 | — | — |
| 2022-01-28 | $11.61 | $62.34 | 148,100 | — | — |
| 2022-01-27 | $11.43 | $61.37 | 169,000 | — | — |
| 2022-01-26 | $11.43 | $61.37 | 219,300 | — | — |
| 2022-01-25 | $11.51 | $61.80 | 465,100 | — | — |
| 2022-01-24 | $11.54 | $61.96 | 533,200 | — | — |
| 2022-01-21 | $11.53 | $61.91 | 645,800 | — | — |
| 2022-01-20 | $11.79 | $63.30 | 162,600 | — | — |
| 2022-01-19 | $11.85 | $63.62 | 265,400 | — | — |
| 2022-01-18 | $11.93 | $64.05 | 488,900 | — | — |
| 2022-01-14 | $12.23 | $65.66 | 167,000 | — | — |
| 2022-01-13 | $12.27 | $65.88 | 118,300 | — | — |
| 2022-01-12 | $12.40 | $66.24 | 102,100 | — | — |
| 2022-01-11 | $12.26 | $65.49 | 119,400 | — | — |
| 2022-01-10 | $12.16 | $64.96 | 169,000 | — | — |
| 2022-01-07 | $12.18 | $65.06 | 133,200 | — | — |
| 2022-01-06 | $12.23 | $65.33 | 137,600 | — | — |
| 2022-01-05 | $12.16 | $64.96 | 260,200 | — | — |
| 2022-01-04 | $12.34 | $65.92 | 134,600 | — | — |
| 2022-01-03 | $12.39 | $66.19 | 138,400 | — | — |