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
- 2006-12-22 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 | $10.10 | $37.51 | 680,400 | — | — |
| 2022-12-29 | $10.14 | $37.66 | 503,900 | — | — |
| 2022-12-28 | $10.05 | $37.32 | 567,200 | — | — |
| 2022-12-27 | $10.04 | $37.29 | 597,500 | — | — |
| 2022-12-23 | $10.29 | $38.22 | 453,500 | — | — |
| 2022-12-22 | $10.28 | $38.18 | 501,300 | — | — |
| 2022-12-21 | $10.25 | $38.07 | 435,900 | — | — |
| 2022-12-20 | $10.13 | $37.62 | 487,300 | — | — |
| 2022-12-19 | $10.25 | $38.07 | 402,000 | — | — |
| 2022-12-16 | $10.39 | $38.59 | 382,700 | — | — |
| 2022-12-15 | $10.37 | $38.51 | 448,800 | — | — |
| 2022-12-14 | $10.41 | $38.66 | 553,500 | — | — |
| 2022-12-13 | $10.49 | $38.65 | 440,200 | — | — |
| 2022-12-12 | $10.41 | $38.35 | 266,200 | — | — |
| 2022-12-09 | $10.40 | $38.31 | 268,100 | — | — |
| 2022-12-08 | $10.51 | $38.72 | 426,800 | — | — |
| 2022-12-07 | $10.60 | $39.05 | 370,900 | — | — |
| 2022-12-06 | $10.58 | $38.98 | 214,900 | — | — |
| 2022-12-05 | $10.71 | $39.46 | 288,900 | — | — |
| 2022-12-02 | $10.83 | $39.90 | 233,500 | — | — |
| 2022-12-01 | $10.67 | $39.31 | 237,000 | — | — |
| 2022-11-30 | $10.68 | $39.35 | 314,700 | — | — |
| 2022-11-29 | $10.47 | $38.57 | 199,500 | — | — |
| 2022-11-28 | $10.50 | $38.68 | 275,400 | — | — |
| 2022-11-25 | $10.44 | $38.46 | 83,800 | — | — |
| 2022-11-23 | $10.50 | $38.68 | 305,000 | — | — |
| 2022-11-22 | $10.64 | $39.20 | 218,000 | — | — |
| 2022-11-21 | $10.57 | $38.94 | 262,800 | — | — |
| 2022-11-18 | $10.54 | $38.83 | 156,900 | — | — |
| 2022-11-17 | $10.50 | $38.68 | 183,800 | — | — |
| 2022-11-16 | $10.67 | $39.31 | 213,400 | — | — |
| 2022-11-15 | $10.55 | $38.87 | 243,700 | — | — |
| 2022-11-14 | $10.38 | $38.24 | 255,000 | — | — |
| 2022-11-11 | $10.54 | $38.52 | 677,500 | — | — |
| 2022-11-10 | $10.52 | $38.45 | 556,800 | — | — |
| 2022-11-09 | $10.20 | $37.28 | 305,200 | — | — |
| 2022-11-08 | $10.24 | $37.42 | 214,800 | — | — |
| 2022-11-07 | $10.17 | $37.17 | 270,900 | — | — |
| 2022-11-04 | $10.14 | $37.06 | 221,600 | — | — |
| 2022-11-03 | $10.22 | $37.35 | 616,800 | — | — |
| 2022-11-02 | $10.05 | $36.73 | 419,800 | — | — |
| 2022-11-01 | $9.97 | $36.44 | 251,000 | — | — |
| 2022-10-31 | $9.85 | $36.00 | 276,100 | — | — |
| 2022-10-28 | $9.76 | $35.67 | 259,900 | — | — |
| 2022-10-27 | $9.69 | $35.41 | 271,300 | — | — |
| 2022-10-26 | $9.66 | $35.30 | 167,600 | — | — |
| 2022-10-25 | $9.56 | $34.94 | 276,000 | — | — |
| 2022-10-24 | $9.43 | $34.46 | 261,500 | — | — |
| 2022-10-21 | $9.38 | $34.28 | 252,100 | — | — |
| 2022-10-20 | $9.37 | $34.24 | 275,900 | — | — |
| 2022-10-19 | $9.60 | $35.09 | 430,200 | — | — |
| 2022-10-18 | $9.72 | $35.52 | 457,400 | — | — |
| 2022-10-17 | $9.50 | $34.72 | 177,000 | — | — |
| 2022-10-14 | $9.37 | $34.24 | 212,800 | — | — |
| 2022-10-13 | $9.59 | $35.05 | 401,700 | — | — |
| 2022-10-12 | $9.72 | $35.22 | 197,500 | — | — |
| 2022-10-11 | $9.77 | $35.40 | 224,800 | — | — |
| 2022-10-10 | $9.82 | $35.58 | 218,800 | — | — |
| 2022-10-07 | $9.88 | $35.80 | 235,000 | — | — |
| 2022-10-06 | $9.97 | $36.12 | 178,400 | — | — |
| 2022-10-05 | $10.05 | $36.41 | 228,700 | — | — |
| 2022-10-04 | $10.11 | $36.63 | 278,500 | — | — |
| 2022-10-03 | $9.79 | $35.47 | 268,800 | — | — |
| 2022-09-30 | $9.54 | $34.56 | 611,300 | — | — |
| 2022-09-29 | $9.59 | $34.75 | 335,700 | — | — |
| 2022-09-28 | $9.92 | $35.94 | 253,100 | — | — |
| 2022-09-27 | $9.70 | $35.14 | 334,300 | — | — |
| 2022-09-26 | $9.87 | $35.76 | 224,200 | — | — |
| 2022-09-23 | $10.04 | $36.38 | 341,500 | — | — |
| 2022-09-22 | $10.22 | $37.03 | 209,500 | — | — |
| 2022-09-21 | $10.40 | $37.68 | 167,600 | — | — |
| 2022-09-20 | $10.38 | $37.61 | 155,000 | — | — |
| 2022-09-19 | $10.52 | $38.12 | 116,300 | — | — |
| 2022-09-16 | $10.52 | $38.12 | 203,600 | — | — |
| 2022-09-15 | $10.51 | $38.08 | 159,800 | — | — |
| 2022-09-14 | $10.76 | $38.99 | 165,000 | — | — |
| 2022-09-13 | $10.90 | $39.19 | 168,100 | — | — |
| 2022-09-12 | $11.00 | $39.55 | 124,500 | — | — |
| 2022-09-09 | $10.91 | $39.22 | 183,600 | — | — |
| 2022-09-08 | $10.93 | $39.30 | 130,700 | — | — |
| 2022-09-07 | $10.97 | $39.44 | 122,500 | — | — |
| 2022-09-06 | $10.82 | $38.90 | 95,600 | — | — |
| 2022-09-02 | $10.91 | $39.22 | 126,100 | — | — |
| 2022-09-01 | $10.91 | $39.22 | 173,800 | — | — |
| 2022-08-31 | $10.95 | $39.37 | 257,000 | — | — |
| 2022-08-30 | $11.09 | $39.87 | 94,300 | — | — |
| 2022-08-29 | $11.17 | $40.16 | 141,100 | — | — |
| 2022-08-26 | $11.18 | $40.19 | 133,100 | — | — |
| 2022-08-25 | $11.24 | $40.41 | 207,700 | — | — |
| 2022-08-24 | $11.20 | $40.27 | 122,200 | — | — |
| 2022-08-23 | $11.23 | $40.37 | 211,500 | — | — |
| 2022-08-22 | $11.18 | $40.19 | 206,100 | — | — |
| 2022-08-19 | $11.24 | $40.41 | 212,100 | — | — |
| 2022-08-18 | $11.38 | $40.91 | 214,800 | — | — |
| 2022-08-17 | $11.38 | $40.91 | 192,800 | — | — |
| 2022-08-16 | $11.75 | $42.24 | 157,500 | — | — |
| 2022-08-15 | $11.69 | $42.03 | 264,900 | — | — |
| 2022-08-12 | $11.67 | $41.96 | 104,400 | — | — |
| 2022-08-11 | $11.66 | $41.62 | 192,300 | — | — |
| 2022-08-10 | $11.69 | $41.73 | 242,400 | — | — |
| 2022-08-09 | $11.57 | $41.30 | 250,400 | — | — |
| 2022-08-08 | $11.50 | $41.05 | 198,600 | — | — |
| 2022-08-05 | $11.35 | $40.51 | 202,600 | — | — |
| 2022-08-04 | $11.50 | $41.05 | 310,200 | — | — |
| 2022-08-03 | $11.45 | $40.87 | 371,700 | — | — |
| 2022-08-02 | $11.41 | $40.73 | 317,400 | — | — |
| 2022-08-01 | $11.44 | $40.83 | 340,900 | — | — |
| 2022-07-29 | $11.67 | $41.65 | 298,300 | — | — |
| 2022-07-28 | $11.58 | $41.33 | 199,900 | — | — |
| 2022-07-27 | $11.41 | $40.73 | 246,700 | — | — |
| 2022-07-26 | $11.26 | $40.19 | 177,200 | — | — |
| 2022-07-25 | $11.28 | $40.26 | 230,100 | — | — |
| 2022-07-22 | $11.11 | $39.66 | 339,200 | — | — |
| 2022-07-21 | $11.12 | $39.69 | 454,000 | — | — |
| 2022-07-20 | $11.12 | $39.69 | 279,100 | — | — |
| 2022-07-19 | $10.85 | $38.73 | 215,300 | — | — |
| 2022-07-18 | $10.68 | $38.12 | 163,200 | — | — |
| 2022-07-15 | $10.82 | $38.62 | 814,200 | — | — |
| 2022-07-14 | $10.92 | $38.98 | 296,700 | — | — |
| 2022-07-13 | $11.01 | $39.00 | 281,600 | — | — |
| 2022-07-12 | $11.01 | $39.00 | 305,500 | — | — |
| 2022-07-11 | $10.96 | $38.82 | 396,100 | — | — |
| 2022-07-08 | $10.82 | $38.33 | 162,300 | — | — |
| 2022-07-07 | $10.96 | $38.82 | 158,700 | — | — |
| 2022-07-06 | $10.87 | $38.50 | 164,000 | — | — |
| 2022-07-05 | $10.90 | $38.61 | 233,600 | — | — |
| 2022-07-01 | $10.94 | $38.75 | 220,300 | — | — |
| 2022-06-30 | $10.89 | $38.57 | 406,100 | — | — |
| 2022-06-29 | $10.71 | $37.94 | 122,100 | — | — |
| 2022-06-28 | $10.74 | $38.04 | 185,500 | — | — |
| 2022-06-27 | $10.70 | $37.90 | 216,600 | — | — |
| 2022-06-24 | $10.79 | $38.22 | 227,800 | — | — |
| 2022-06-23 | $10.67 | $37.79 | 689,000 | — | — |
| 2022-06-22 | $10.58 | $37.48 | 176,600 | — | — |
| 2022-06-21 | $10.52 | $37.26 | 219,700 | — | — |
| 2022-06-17 | $10.53 | $37.30 | 371,500 | — | — |
| 2022-06-16 | $10.30 | $36.48 | 500,200 | — | — |
| 2022-06-15 | $10.44 | $36.98 | 311,800 | — | — |
| 2022-06-14 | $10.32 | $36.55 | 897,500 | — | — |
| 2022-06-13 | $10.69 | $37.57 | 541,100 | — | — |
| 2022-06-10 | $11.10 | $39.01 | 157,300 | — | — |
| 2022-06-09 | $11.20 | $39.36 | 194,900 | — | — |
| 2022-06-08 | $11.33 | $39.82 | 231,300 | — | — |
| 2022-06-07 | $11.51 | $40.45 | 222,000 | — | — |
| 2022-06-06 | $11.43 | $40.17 | 206,600 | — | — |
| 2022-06-03 | $11.45 | $40.24 | 213,700 | — | — |
| 2022-06-02 | $11.58 | $40.70 | 278,900 | — | — |
| 2022-06-01 | $11.46 | $40.27 | 184,700 | — | — |
| 2022-05-31 | $11.54 | $40.55 | 233,300 | — | — |
| 2022-05-27 | $11.67 | $41.01 | 331,900 | — | — |
| 2022-05-26 | $11.39 | $40.03 | 363,000 | — | — |
| 2022-05-25 | $11.22 | $39.43 | 273,200 | — | — |
| 2022-05-24 | $11.05 | $38.83 | 275,000 | — | — |
| 2022-05-23 | $10.97 | $38.55 | 308,600 | — | — |
| 2022-05-20 | $11.13 | $39.11 | 199,200 | — | — |
| 2022-05-19 | $11.05 | $38.83 | 203,200 | — | — |
| 2022-05-18 | $11.04 | $38.80 | 289,000 | — | — |
| 2022-05-17 | $11.08 | $38.94 | 302,100 | — | — |
| 2022-05-16 | $11.05 | $38.83 | 208,700 | — | — |
| 2022-05-13 | $11.07 | $38.90 | 184,400 | — | — |
| 2022-05-12 | $11.17 | $38.96 | 317,500 | — | — |
| 2022-05-11 | $11.18 | $38.99 | 322,600 | — | — |
| 2022-05-10 | $11.24 | $39.20 | 352,700 | — | — |
| 2022-05-09 | $11.21 | $39.10 | 566,200 | — | — |
| 2022-05-06 | $11.28 | $39.34 | 244,500 | — | — |
| 2022-05-05 | $11.40 | $39.76 | 563,800 | — | — |
| 2022-05-04 | $11.61 | $40.49 | 232,200 | — | — |
| 2022-05-03 | $11.43 | $39.87 | 295,800 | — | — |
| 2022-05-02 | $11.44 | $39.90 | 345,800 | — | — |
| 2022-04-29 | $11.50 | $40.11 | 408,300 | — | — |
| 2022-04-28 | $11.65 | $40.63 | 424,800 | — | — |
| 2022-04-27 | $11.62 | $40.53 | 605,200 | — | — |
| 2022-04-26 | $11.71 | $40.84 | 428,000 | — | — |
| 2022-04-25 | $11.88 | $41.44 | 182,700 | — | — |
| 2022-04-22 | $11.87 | $41.40 | 162,900 | — | — |
| 2022-04-21 | $11.96 | $41.71 | 265,300 | — | — |
| 2022-04-20 | $12.06 | $42.06 | 292,900 | — | — |
| 2022-04-19 | $12.01 | $41.89 | 468,000 | — | — |
| 2022-04-18 | $11.84 | $41.30 | 380,000 | — | — |
| 2022-04-14 | $11.96 | $41.71 | 196,300 | — | — |
| 2022-04-13 | $12.12 | $42.27 | 180,800 | — | — |
| 2022-04-12 | $12.30 | $42.61 | 232,600 | — | — |
| 2022-04-11 | $12.14 | $42.05 | 829,800 | — | — |
| 2022-04-08 | $12.33 | $42.71 | 239,400 | — | — |
| 2022-04-07 | $12.52 | $43.37 | 237,500 | — | — |
| 2022-04-06 | $12.59 | $43.61 | 250,000 | — | — |
| 2022-04-05 | $12.80 | $44.34 | 286,400 | — | — |
| 2022-04-04 | $13.00 | $45.03 | 320,200 | — | — |
| 2022-04-01 | $12.65 | $43.82 | 298,700 | — | — |
| 2022-03-31 | $12.56 | $43.51 | 635,500 | — | — |
| 2022-03-30 | $12.39 | $42.92 | 232,700 | — | — |
| 2022-03-29 | $12.31 | $42.64 | 231,700 | — | — |
| 2022-03-28 | $12.20 | $42.26 | 331,000 | — | — |
| 2022-03-25 | $12.13 | $42.02 | 340,000 | — | — |
| 2022-03-24 | $12.23 | $42.36 | 211,400 | — | — |
| 2022-03-23 | $12.17 | $42.16 | 309,900 | — | — |
| 2022-03-22 | $12.26 | $42.47 | 196,400 | — | — |
| 2022-03-21 | $12.32 | $42.68 | 251,700 | — | — |
| 2022-03-18 | $12.44 | $43.09 | 242,900 | — | — |
| 2022-03-17 | $12.37 | $42.85 | 268,800 | — | — |
| 2022-03-16 | $12.11 | $41.95 | 449,500 | — | — |
| 2022-03-15 | $12.05 | $41.74 | 327,200 | — | — |
| 2022-03-14 | $12.04 | $41.71 | 545,500 | — | — |
| 2022-03-11 | $12.42 | $42.73 | 389,400 | — | — |
| 2022-03-10 | $12.46 | $42.87 | 269,500 | — | — |
| 2022-03-09 | $12.54 | $43.14 | 293,700 | — | — |
| 2022-03-08 | $12.61 | $43.39 | 477,600 | — | — |
| 2022-03-07 | $12.69 | $43.66 | 255,100 | — | — |
| 2022-03-04 | $12.89 | $44.35 | 226,100 | — | — |
| 2022-03-03 | $13.06 | $44.93 | 208,400 | — | — |
| 2022-03-02 | $12.95 | $44.56 | 272,000 | — | — |
| 2022-03-01 | $12.98 | $44.66 | 316,500 | — | — |
| 2022-02-28 | $12.88 | $44.31 | 274,800 | — | — |
| 2022-02-25 | $12.77 | $43.94 | 250,400 | — | — |
| 2022-02-24 | $12.66 | $43.56 | 279,100 | — | — |
| 2022-02-23 | $12.62 | $43.42 | 219,900 | — | — |
| 2022-02-22 | $12.65 | $43.52 | 386,500 | — | — |
| 2022-02-18 | $12.81 | $44.07 | 215,600 | — | — |
| 2022-02-17 | $12.75 | $43.87 | 495,300 | — | — |
| 2022-02-16 | $12.82 | $44.11 | 516,100 | — | — |
| 2022-02-15 | $12.78 | $43.97 | 518,400 | — | — |
| 2022-02-14 | $12.90 | $44.38 | 767,200 | — | — |
| 2022-02-11 | $13.30 | $45.47 | 425,800 | — | — |
| 2022-02-10 | $13.62 | $46.56 | 576,300 | — | — |
| 2022-02-09 | $13.67 | $46.74 | 247,700 | — | — |
| 2022-02-08 | $13.51 | $46.19 | 285,100 | — | — |
| 2022-02-07 | $13.55 | $46.33 | 289,700 | — | — |
| 2022-02-04 | $13.59 | $46.46 | 239,300 | — | — |
| 2022-02-03 | $13.67 | $46.74 | 225,700 | — | — |
| 2022-02-02 | $13.79 | $47.15 | 308,600 | — | — |
| 2022-02-01 | $13.71 | $46.87 | 232,100 | — | — |
| 2022-01-31 | $13.66 | $46.70 | 283,800 | — | — |
| 2022-01-28 | $13.71 | $46.87 | 235,200 | — | — |
| 2022-01-27 | $13.66 | $46.70 | 245,300 | — | — |
| 2022-01-26 | $13.62 | $46.56 | 288,200 | — | — |
| 2022-01-25 | $13.53 | $46.26 | 599,500 | — | — |
| 2022-01-24 | $13.70 | $46.84 | 620,400 | — | — |
| 2022-01-21 | $13.95 | $47.69 | 1,087,800 | — | — |
| 2022-01-20 | $13.87 | $47.42 | 368,100 | — | — |
| 2022-01-19 | $13.91 | $47.56 | 454,200 | — | — |
| 2022-01-18 | $13.92 | $47.59 | 646,600 | — | — |
| 2022-01-14 | $14.16 | $48.41 | 477,200 | — | — |
| 2022-01-13 | $14.36 | $49.09 | 201,400 | — | — |
| 2022-01-12 | $14.48 | $49.51 | 201,000 | — | — |
| 2022-01-11 | $14.45 | $49.40 | 242,100 | — | — |
| 2022-01-10 | $14.39 | $49.20 | 223,200 | — | — |
| 2022-01-07 | $14.37 | $49.13 | 183,700 | — | — |
| 2022-01-06 | $14.35 | $49.06 | 356,400 | — | — |
| 2022-01-05 | $14.33 | $48.99 | 550,500 | — | — |
| 2022-01-04 | $14.82 | $50.67 | 240,000 | — | — |
| 2022-01-03 | $14.87 | $50.84 | 251,500 | — | — |