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
- 2007-03-30 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 | $13.65 | $71.12 | 64,900 | — | — |
| 2022-12-29 | $13.52 | $70.44 | 38,000 | — | — |
| 2022-12-28 | $13.46 | $70.13 | 33,600 | — | — |
| 2022-12-27 | $13.61 | $70.91 | 28,400 | — | — |
| 2022-12-23 | $13.88 | $72.32 | 65,300 | — | — |
| 2022-12-22 | $13.77 | $71.75 | 23,900 | — | — |
| 2022-12-21 | $14.03 | $73.10 | 27,800 | — | — |
| 2022-12-20 | $13.75 | $71.64 | 33,500 | — | — |
| 2022-12-19 | $13.88 | $72.32 | 44,800 | — | — |
| 2022-12-16 | $14.24 | $74.19 | 64,200 | — | — |
| 2022-12-15 | $14.32 | $74.61 | 36,700 | — | — |
| 2022-12-14 | $14.10 | $73.46 | 37,000 | — | — |
| 2022-12-13 | $13.99 | $72.89 | 65,800 | — | — |
| 2022-12-12 | $13.98 | $72.84 | 34,700 | — | — |
| 2022-12-09 | $13.94 | $72.63 | 24,400 | — | — |
| 2022-12-08 | $14.16 | $73.78 | 20,100 | — | — |
| 2022-12-07 | $14.27 | $74.35 | 120,200 | — | — |
| 2022-12-06 | $14.17 | $73.83 | 30,800 | — | — |
| 2022-12-05 | $14.61 | $76.12 | 67,500 | — | — |
| 2022-12-02 | $14.60 | $76.07 | 41,600 | — | — |
| 2022-12-01 | $14.63 | $76.23 | 123,800 | — | — |
| 2022-11-30 | $14.12 | $73.57 | 66,800 | — | — |
| 2022-11-29 | $14.08 | $73.36 | 51,600 | — | — |
| 2022-11-28 | $14.37 | $74.87 | 62,800 | — | — |
| 2022-11-25 | $14.85 | $77.37 | 18,400 | — | — |
| 2022-11-23 | $14.78 | $77.01 | 18,500 | — | — |
| 2022-11-22 | $14.70 | $76.59 | 91,000 | — | — |
| 2022-11-21 | $14.60 | $76.07 | 51,900 | — | — |
| 2022-11-18 | $14.80 | $77.11 | 32,100 | — | — |
| 2022-11-17 | $15.19 | $79.14 | 15,100 | — | — |
| 2022-11-16 | $15.33 | $79.87 | 64,900 | — | — |
| 2022-11-15 | $15.45 | $80.50 | 79,300 | — | — |
| 2022-11-14 | $15.33 | $79.87 | 142,000 | — | — |
| 2022-11-11 | $15.15 | $78.94 | 153,400 | — | — |
| 2022-11-10 | $15.05 | $78.41 | 172,600 | — | — |
| 2022-11-09 | $15.02 | $78.26 | 105,800 | — | — |
| 2022-11-08 | $15.19 | $79.14 | 73,200 | — | — |
| 2022-11-07 | $15.43 | $80.39 | 85,700 | — | — |
| 2022-11-04 | $15.15 | $78.94 | 26,900 | — | — |
| 2022-11-03 | $15.17 | $79.04 | 82,500 | — | — |
| 2022-11-02 | $14.49 | $75.50 | 94,600 | — | — |
| 2022-11-01 | $14.38 | $74.92 | 28,400 | — | — |
| 2022-10-31 | $14.31 | $73.78 | 52,300 | — | — |
| 2022-10-28 | $14.29 | $73.67 | 30,800 | — | — |
| 2022-10-27 | $14.47 | $74.60 | 37,400 | — | — |
| 2022-10-26 | $14.97 | $77.18 | 40,900 | — | — |
| 2022-10-25 | $15.02 | $77.44 | 36,900 | — | — |
| 2022-10-24 | $15.06 | $77.64 | 90,800 | — | — |
| 2022-10-21 | $15.08 | $77.75 | 99,800 | — | — |
| 2022-10-20 | $15.21 | $78.42 | 117,000 | — | — |
| 2022-10-19 | $15.01 | $77.39 | 105,000 | — | — |
| 2022-10-18 | $14.62 | $75.38 | 57,300 | — | — |
| 2022-10-17 | $14.57 | $75.12 | 98,600 | — | — |
| 2022-10-14 | $14.16 | $73.00 | 12,400 | — | — |
| 2022-10-13 | $14.19 | $73.16 | 147,800 | — | — |
| 2022-10-12 | $13.57 | $69.96 | 31,600 | — | — |
| 2022-10-11 | $13.03 | $67.18 | 40,000 | — | — |
| 2022-10-10 | $13.13 | $67.69 | 64,000 | — | — |
| 2022-10-07 | $13.55 | $69.86 | 25,600 | — | — |
| 2022-10-06 | $13.66 | $70.43 | 48,400 | — | — |
| 2022-10-05 | $13.73 | $70.79 | 22,700 | — | — |
| 2022-10-04 | $13.86 | $71.46 | 26,800 | — | — |
| 2022-10-03 | $13.81 | $71.20 | 27,400 | — | — |
| 2022-09-30 | $13.39 | $69.03 | 47,500 | — | — |
| 2022-09-29 | $13.49 | $69.55 | 20,700 | — | — |
| 2022-09-28 | $13.89 | $71.61 | 37,900 | — | — |
| 2022-09-27 | $13.75 | $70.89 | 53,100 | — | — |
| 2022-09-26 | $13.50 | $69.60 | 128,900 | — | — |
| 2022-09-23 | $14.17 | $73.06 | 125,800 | — | — |
| 2022-09-22 | $14.60 | $75.27 | 102,700 | — | — |
| 2022-09-21 | $14.90 | $76.82 | 79,800 | — | — |
| 2022-09-20 | $14.99 | $77.28 | 53,800 | — | — |
| 2022-09-19 | $15.07 | $77.70 | 117,700 | — | — |
| 2022-09-16 | $15.09 | $77.80 | 80,700 | — | — |
| 2022-09-15 | $15.90 | $81.97 | 75,100 | — | — |
| 2022-09-14 | $15.91 | $82.03 | 155,000 | — | — |
| 2022-09-13 | $15.52 | $80.02 | 89,600 | — | — |
| 2022-09-12 | $15.68 | $80.84 | 41,700 | — | — |
| 2022-09-09 | $15.50 | $79.91 | 67,400 | — | — |
| 2022-09-08 | $15.18 | $78.26 | 16,800 | — | — |
| 2022-09-07 | $15.20 | $78.37 | 66,200 | — | — |
| 2022-09-06 | $15.40 | $79.40 | 80,400 | — | — |
| 2022-09-02 | $15.54 | $80.12 | 56,800 | — | — |
| 2022-09-01 | $15.30 | $78.88 | 84,300 | — | — |
| 2022-08-31 | $15.19 | $78.31 | 83,500 | — | — |
| 2022-08-30 | $15.12 | $77.95 | 88,300 | — | — |
| 2022-08-29 | $15.77 | $81.30 | 154,900 | — | — |
| 2022-08-26 | $15.17 | $78.21 | 83,200 | — | — |
| 2022-08-25 | $15.01 | $77.39 | 59,200 | — | — |
| 2022-08-24 | $14.74 | $75.99 | 35,200 | — | — |
| 2022-08-23 | $14.92 | $76.92 | 137,500 | — | — |
| 2022-08-22 | $14.60 | $75.27 | 47,300 | — | — |
| 2022-08-19 | $14.91 | $76.87 | 81,700 | — | — |
| 2022-08-18 | $14.63 | $75.43 | 40,800 | — | — |
| 2022-08-17 | $14.84 | $76.51 | 148,400 | — | — |
| 2022-08-16 | $14.71 | $75.84 | 39,000 | — | — |
| 2022-08-15 | $14.36 | $74.04 | 49,800 | — | — |
| 2022-08-12 | $14.35 | $73.98 | 70,100 | — | — |
| 2022-08-11 | $14.65 | $75.53 | 189,400 | — | — |
| 2022-08-10 | $14.61 | $75.32 | 88,500 | — | — |
| 2022-08-09 | $14.06 | $72.49 | 60,900 | — | — |
| 2022-08-08 | $14.08 | $72.59 | 91,500 | — | — |
| 2022-08-05 | $13.85 | $71.41 | 118,500 | — | — |
| 2022-08-04 | $14.02 | $71.51 | 329,100 | — | — |
| 2022-08-03 | $14.69 | $74.93 | 108,700 | — | — |
| 2022-08-02 | $15.11 | $77.07 | 182,100 | — | — |
| 2022-08-01 | $14.88 | $75.90 | 111,100 | — | — |
| 2022-07-29 | $14.98 | $76.41 | 304,700 | — | — |
| 2022-07-28 | $15.70 | $80.08 | 102,000 | — | — |
| 2022-07-27 | $14.85 | $75.74 | 83,900 | — | — |
| 2022-07-26 | $15.20 | $77.53 | 72,700 | — | — |
| 2022-07-25 | $15.20 | $77.53 | 94,100 | — | — |
| 2022-07-22 | $14.38 | $73.35 | 89,500 | — | — |
| 2022-07-21 | $14.16 | $72.22 | 65,500 | — | — |
| 2022-07-20 | $14.08 | $71.82 | 77,800 | — | — |
| 2022-07-19 | $13.70 | $69.88 | 61,000 | — | — |
| 2022-07-18 | $13.75 | $70.13 | 52,100 | — | — |
| 2022-07-15 | $13.52 | $68.96 | 44,200 | — | — |
| 2022-07-14 | $12.96 | $66.10 | 56,200 | — | — |
| 2022-07-13 | $13.36 | $68.14 | 75,200 | — | — |
| 2022-07-12 | $13.21 | $67.38 | 188,600 | — | — |
| 2022-07-11 | $13.33 | $67.99 | 113,900 | — | — |
| 2022-07-08 | $13.55 | $69.11 | 51,900 | — | — |
| 2022-07-07 | $13.78 | $70.28 | 134,500 | — | — |
| 2022-07-06 | $13.38 | $68.24 | 655,600 | — | — |
| 2022-07-05 | $14.10 | $71.92 | 263,500 | — | — |
| 2022-07-01 | $14.89 | $75.95 | 107,400 | — | — |
| 2022-06-30 | $15.15 | $77.27 | 48,000 | — | — |
| 2022-06-29 | $15.39 | $78.50 | 114,800 | — | — |
| 2022-06-28 | $15.27 | $77.88 | 47,000 | — | — |
| 2022-06-27 | $15.62 | $79.67 | 86,400 | — | — |
| 2022-06-24 | $15.41 | $78.60 | 192,300 | — | — |
| 2022-06-23 | $15.24 | $77.73 | 285,700 | — | — |
| 2022-06-22 | $14.60 | $74.47 | 107,700 | — | — |
| 2022-06-21 | $15.29 | $77.99 | 73,200 | — | — |
| 2022-06-17 | $15.32 | $78.14 | 163,400 | — | — |
| 2022-06-16 | $15.11 | $77.07 | 111,100 | — | — |
| 2022-06-15 | $15.51 | $79.11 | 58,400 | — | — |
| 2022-06-14 | $15.44 | $78.75 | 80,600 | — | — |
| 2022-06-13 | $15.25 | $77.78 | 139,200 | — | — |
| 2022-06-10 | $16.32 | $83.24 | 88,000 | — | — |
| 2022-06-09 | $16.61 | $84.72 | 212,800 | — | — |
| 2022-06-08 | $17.01 | $86.76 | 330,700 | — | — |
| 2022-06-07 | $17.24 | $87.93 | 100,900 | — | — |
| 2022-06-06 | $16.54 | $84.36 | 84,200 | — | — |
| 2022-06-03 | $16.06 | $81.91 | 69,400 | — | — |
| 2022-06-02 | $16.07 | $81.96 | 74,400 | — | — |
| 2022-06-01 | $15.92 | $81.20 | 115,000 | — | — |
| 2022-05-31 | $15.06 | $76.81 | 159,100 | — | — |
| 2022-05-27 | $15.60 | $79.57 | 74,900 | — | — |
| 2022-05-26 | $15.49 | $79.01 | 84,900 | — | — |
| 2022-05-25 | $15.67 | $79.92 | 90,700 | — | — |
| 2022-05-24 | $15.52 | $79.16 | 41,000 | — | — |
| 2022-05-23 | $15.71 | $80.13 | 71,800 | — | — |
| 2022-05-20 | $15.11 | $77.07 | 48,400 | — | — |
| 2022-05-19 | $15.12 | $77.12 | 43,200 | — | — |
| 2022-05-18 | $15.13 | $77.17 | 61,300 | — | — |
| 2022-05-17 | $15.79 | $80.54 | 52,000 | — | — |
| 2022-05-16 | $16.01 | $81.66 | 51,300 | — | — |
| 2022-05-13 | $15.74 | $80.28 | 101,300 | — | — |
| 2022-05-12 | $14.69 | $74.93 | 115,900 | — | — |
| 2022-05-11 | $15.20 | $77.53 | 48,700 | — | — |
| 2022-05-10 | $15.31 | $78.09 | 46,000 | — | — |
| 2022-05-09 | $15.36 | $78.34 | 203,800 | — | — |
| 2022-05-06 | $15.70 | $80.08 | 62,200 | — | — |
| 2022-05-05 | $15.93 | $81.25 | 59,700 | — | — |
| 2022-05-04 | $16.09 | $81.30 | 99,800 | — | — |
| 2022-05-03 | $15.29 | $77.26 | 83,800 | — | — |
| 2022-05-02 | $14.65 | $74.03 | 38,000 | — | — |
| 2022-04-29 | $14.71 | $74.33 | 47,600 | — | — |
| 2022-04-28 | $15.15 | $76.55 | 58,100 | — | — |
| 2022-04-27 | $15.33 | $77.46 | 43,600 | — | — |
| 2022-04-26 | $14.73 | $74.43 | 74,700 | — | — |
| 2022-04-25 | $15.03 | $75.95 | 193,800 | — | — |
| 2022-04-22 | $15.71 | $79.38 | 96,800 | — | — |
| 2022-04-21 | $16.05 | $81.10 | 211,300 | — | — |
| 2022-04-20 | $16.95 | $85.65 | 62,300 | — | — |
| 2022-04-19 | $17.30 | $87.42 | 49,300 | — | — |
| 2022-04-18 | $16.81 | $84.94 | 68,200 | — | — |
| 2022-04-14 | $16.62 | $83.98 | 119,900 | — | — |
| 2022-04-13 | $16.83 | $85.04 | 24,600 | — | — |
| 2022-04-12 | $16.42 | $82.97 | 103,000 | — | — |
| 2022-04-11 | $16.59 | $83.83 | 82,900 | — | — |
| 2022-04-08 | $17.17 | $86.76 | 72,500 | — | — |
| 2022-04-07 | $17.29 | $87.37 | 65,100 | — | — |
| 2022-04-06 | $17.34 | $87.62 | 158,500 | — | — |
| 2022-04-05 | $17.82 | $90.04 | 123,100 | — | — |
| 2022-04-04 | $18.29 | $92.42 | 119,500 | — | — |
| 2022-04-01 | $18.76 | $94.79 | 106,900 | — | — |
| 2022-03-31 | $18.23 | $92.12 | 117,900 | — | — |
| 2022-03-30 | $18.22 | $92.06 | 100,900 | — | — |
| 2022-03-29 | $17.99 | $90.90 | 196,300 | — | — |
| 2022-03-28 | $18.68 | $94.39 | 411,000 | — | — |
| 2022-03-25 | $18.49 | $93.43 | 386,200 | — | — |
| 2022-03-24 | $16.11 | $81.40 | 105,500 | — | — |
| 2022-03-23 | $16.35 | $82.62 | 138,200 | — | — |
| 2022-03-22 | $15.93 | $80.49 | 166,600 | — | — |
| 2022-03-21 | $15.73 | $79.48 | 99,000 | — | — |
| 2022-03-18 | $15.18 | $76.70 | 45,100 | — | — |
| 2022-03-17 | $15.17 | $76.65 | 52,900 | — | — |
| 2022-03-16 | $15.15 | $76.55 | 79,700 | — | — |
| 2022-03-15 | $15.04 | $76.00 | 104,300 | — | — |
| 2022-03-14 | $14.95 | $75.54 | 119,300 | — | — |
| 2022-03-11 | $15.53 | $78.47 | 28,000 | — | — |
| 2022-03-10 | $15.77 | $79.68 | 103,100 | — | — |
| 2022-03-09 | $15.48 | $78.22 | 39,100 | — | — |
| 2022-03-08 | $15.31 | $77.36 | 74,200 | — | — |
| 2022-03-07 | $15.23 | $76.96 | 61,800 | — | — |
| 2022-03-04 | $15.12 | $76.40 | 65,400 | — | — |
| 2022-03-03 | $15.25 | $77.06 | 98,900 | — | — |
| 2022-03-02 | $14.97 | $75.64 | 220,200 | — | — |
| 2022-03-01 | $14.69 | $74.23 | 88,900 | — | — |
| 2022-02-28 | $15.00 | $75.79 | 187,000 | — | — |
| 2022-02-25 | $15.35 | $77.56 | 74,000 | — | — |
| 2022-02-24 | $14.86 | $75.09 | 106,300 | — | — |
| 2022-02-23 | $14.90 | $75.29 | 92,100 | — | — |
| 2022-02-22 | $15.16 | $76.60 | 75,900 | — | — |
| 2022-02-18 | $14.84 | $74.99 | 137,500 | — | — |
| 2022-02-17 | $15.46 | $78.12 | 30,700 | — | — |
| 2022-02-16 | $15.67 | $79.18 | 77,900 | — | — |
| 2022-02-15 | $15.72 | $79.43 | 33,800 | — | — |
| 2022-02-14 | $15.57 | $78.67 | 163,000 | — | — |
| 2022-02-11 | $16.08 | $81.25 | 128,700 | — | — |
| 2022-02-10 | $16.12 | $81.45 | 551,500 | — | — |
| 2022-02-09 | $15.92 | $80.44 | 101,800 | — | — |
| 2022-02-08 | $16.02 | $80.95 | 67,100 | — | — |
| 2022-02-07 | $16.26 | $82.16 | 164,700 | — | — |
| 2022-02-04 | $15.80 | $79.84 | 112,200 | — | — |
| 2022-02-03 | $16.15 | $81.61 | 129,100 | — | — |
| 2022-02-02 | $16.73 | $84.54 | 678,000 | — | — |
| 2022-02-01 | $16.14 | $80.80 | 223,600 | — | — |
| 2022-01-31 | $15.41 | $77.14 | 152,800 | — | — |
| 2022-01-28 | $15.33 | $76.74 | 73,600 | — | — |
| 2022-01-27 | $15.19 | $76.04 | 122,500 | — | — |
| 2022-01-26 | $15.03 | $75.24 | 103,500 | — | — |
| 2022-01-25 | $15.34 | $76.79 | 125,800 | — | — |
| 2022-01-24 | $15.06 | $75.39 | 201,300 | — | — |
| 2022-01-21 | $15.18 | $75.99 | 208,600 | — | — |
| 2022-01-20 | $15.78 | $78.99 | 102,900 | — | — |
| 2022-01-19 | $15.91 | $79.65 | 75,700 | — | — |
| 2022-01-18 | $16.21 | $81.15 | 143,700 | — | — |
| 2022-01-14 | $15.90 | $79.60 | 99,900 | — | — |
| 2022-01-13 | $15.95 | $79.85 | 65,500 | — | — |
| 2022-01-12 | $15.98 | $80.00 | 80,900 | — | — |
| 2022-01-11 | $16.20 | $81.10 | 151,100 | — | — |
| 2022-01-10 | $16.01 | $80.15 | 146,600 | — | — |
| 2022-01-07 | $15.98 | $80.00 | 82,400 | — | — |
| 2022-01-06 | $15.88 | $79.50 | 72,700 | — | — |
| 2022-01-05 | $15.75 | $78.84 | 76,800 | — | — |
| 2022-01-04 | $15.87 | $79.45 | 83,400 | — | — |
| 2022-01-03 | $15.92 | $79.70 | 248,500 | — | — |