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
- 2007-11-29 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 | $16.50 | $113.36 | 1,358,333 | — | — |
| 2022-12-29 | $17.10 | $117.48 | 937,700 | — | — |
| 2022-12-28 | $17.34 | $114.39 | 1,932,667 | — | — |
| 2022-12-27 | $18.60 | $122.70 | 786,500 | — | — |
| 2022-12-23 | $18.30 | $120.73 | 491,133 | — | — |
| 2022-12-22 | $18.42 | $121.52 | 577,900 | — | — |
| 2022-12-21 | $18.45 | $121.71 | 556,433 | — | — |
| 2022-12-20 | $18.27 | $120.53 | 809,567 | — | — |
| 2022-12-19 | $18.57 | $122.51 | 581,833 | — | — |
| 2022-12-16 | $18.57 | $122.51 | 1,858,400 | — | — |
| 2022-12-15 | $18.87 | $124.49 | 866,200 | — | — |
| 2022-12-14 | $18.93 | $124.88 | 824,333 | — | — |
| 2022-12-13 | $19.32 | $127.45 | 990,900 | — | — |
| 2022-12-12 | $19.35 | $127.65 | 1,311,900 | — | — |
| 2022-12-09 | $19.98 | $131.81 | 330,967 | — | — |
| 2022-12-08 | $20.31 | $133.99 | 369,967 | — | — |
| 2022-12-07 | $19.98 | $131.81 | 445,333 | — | — |
| 2022-12-06 | $19.92 | $131.41 | 484,000 | — | — |
| 2022-12-05 | $20.40 | $134.58 | 502,133 | — | — |
| 2022-12-02 | $20.85 | $137.55 | 360,833 | — | — |
| 2022-12-01 | $20.91 | $137.94 | 742,333 | — | — |
| 2022-11-30 | $20.55 | $135.57 | 755,667 | — | — |
| 2022-11-29 | $19.98 | $131.81 | 451,367 | — | — |
| 2022-11-28 | $19.56 | $129.04 | 432,700 | — | — |
| 2022-11-25 | $20.07 | $132.40 | 234,267 | — | — |
| 2022-11-23 | $19.83 | $130.82 | 473,967 | — | — |
| 2022-11-22 | $19.62 | $129.43 | 552,367 | — | — |
| 2022-11-21 | $19.38 | $127.85 | 625,967 | — | — |
| 2022-11-18 | $19.29 | $127.26 | 521,533 | — | — |
| 2022-11-17 | $19.29 | $127.26 | 603,633 | — | — |
| 2022-11-16 | $19.59 | $129.24 | 453,067 | — | — |
| 2022-11-15 | $20.19 | $133.19 | 561,000 | — | — |
| 2022-11-14 | $19.92 | $131.41 | 683,500 | — | — |
| 2022-11-11 | $20.37 | $134.38 | 892,867 | — | — |
| 2022-11-10 | $19.71 | $130.03 | 993,100 | — | — |
| 2022-11-09 | $18.81 | $124.09 | 643,233 | — | — |
| 2022-11-08 | $18.75 | $123.69 | 1,007,800 | — | — |
| 2022-11-07 | $18.90 | $124.68 | 1,324,433 | — | — |
| 2022-11-04 | $18.81 | $124.09 | 807,033 | — | — |
| 2022-11-03 | $17.76 | $117.16 | 958,900 | — | — |
| 2022-11-02 | $19.50 | $128.64 | 904,800 | — | — |
| 2022-11-01 | $20.34 | $134.18 | 1,000,400 | — | — |
| 2022-10-31 | $20.25 | $133.59 | 1,104,933 | — | — |
| 2022-10-28 | $20.31 | $133.99 | 761,667 | — | — |
| 2022-10-27 | $19.41 | $128.05 | 1,429,700 | — | — |
| 2022-10-26 | $19.41 | $128.05 | 1,091,867 | — | — |
| 2022-10-25 | $19.26 | $127.06 | 962,633 | — | — |
| 2022-10-24 | $17.70 | $116.77 | 575,767 | — | — |
| 2022-10-21 | $17.43 | $114.99 | 658,500 | — | — |
| 2022-10-20 | $16.89 | $111.42 | 594,533 | — | — |
| 2022-10-19 | $16.83 | $111.03 | 523,667 | — | — |
| 2022-10-18 | $17.10 | $112.81 | 670,500 | — | — |
| 2022-10-17 | $16.74 | $110.43 | 806,467 | — | — |
| 2022-10-14 | $16.32 | $107.66 | 765,500 | — | — |
| 2022-10-13 | $16.65 | $109.84 | 1,129,900 | — | — |
| 2022-10-12 | $16.17 | $106.67 | 1,222,033 | — | — |
| 2022-10-11 | $16.26 | $107.27 | 1,728,633 | — | — |
| 2022-10-10 | $15.09 | $99.55 | 1,219,400 | — | — |
| 2022-10-07 | $15.78 | $104.10 | 1,431,633 | — | — |
| 2022-10-06 | $16.41 | $108.26 | 1,141,500 | — | — |
| 2022-10-05 | $17.13 | $113.01 | 1,479,300 | — | — |
| 2022-10-04 | $18.51 | $122.11 | 2,700,700 | — | — |
| 2022-10-03 | $15.84 | $104.50 | 1,368,267 | — | — |
| 2022-09-30 | $15.66 | $103.31 | 1,384,167 | — | — |
| 2022-09-29 | $15.78 | $104.10 | 3,386,367 | — | — |
| 2022-09-28 | $18.27 | $115.98 | 1,719,367 | — | — |
| 2022-09-27 | $17.97 | $114.07 | 1,529,900 | — | — |
| 2022-09-26 | $17.73 | $112.55 | 2,182,933 | — | — |
| 2022-09-23 | $19.68 | $124.93 | 1,573,700 | — | — |
| 2022-09-22 | $20.52 | $130.26 | 3,384,667 | — | — |
| 2022-09-21 | $22.68 | $143.97 | 657,500 | — | — |
| 2022-09-20 | $22.95 | $145.68 | 692,900 | — | — |
| 2022-09-19 | $23.46 | $148.92 | 597,167 | — | — |
| 2022-09-16 | $23.55 | $149.49 | 1,578,467 | — | — |
| 2022-09-15 | $23.31 | $147.97 | 1,059,500 | — | — |
| 2022-09-14 | $24.18 | $153.49 | 649,967 | — | — |
| 2022-09-13 | $24.30 | $154.25 | 631,167 | — | — |
| 2022-09-12 | $25.14 | $159.59 | 523,800 | — | — |
| 2022-09-09 | $24.93 | $158.25 | 461,800 | — | — |
| 2022-09-08 | $24.42 | $155.01 | 431,167 | — | — |
| 2022-09-07 | $24.18 | $153.49 | 533,200 | — | — |
| 2022-09-06 | $24.00 | $152.35 | 775,267 | — | — |
| 2022-09-02 | $24.33 | $154.44 | 619,733 | — | — |
| 2022-09-01 | $24.72 | $156.92 | 1,198,233 | — | — |
| 2022-08-31 | $25.50 | $161.87 | 477,567 | — | — |
| 2022-08-30 | $25.80 | $163.77 | 434,267 | — | — |
| 2022-08-29 | $26.19 | $166.25 | 309,267 | — | — |
| 2022-08-26 | $26.49 | $168.15 | 383,767 | — | — |
| 2022-08-25 | $26.79 | $170.06 | 329,833 | — | — |
| 2022-08-24 | $26.40 | $167.58 | 564,767 | — | — |
| 2022-08-23 | $26.67 | $169.30 | 468,400 | — | — |
| 2022-08-22 | $26.43 | $167.77 | 816,300 | — | — |
| 2022-08-19 | $27.63 | $175.39 | 616,333 | — | — |
| 2022-08-18 | $28.35 | $179.96 | 274,867 | — | — |
| 2022-08-17 | $28.26 | $179.39 | 378,167 | — | — |
| 2022-08-16 | $28.77 | $182.63 | 352,100 | — | — |
| 2022-08-15 | $28.95 | $183.77 | 388,500 | — | — |
| 2022-08-12 | $28.83 | $183.01 | 420,267 | — | — |
| 2022-08-11 | $28.14 | $178.63 | 390,800 | — | — |
| 2022-08-10 | $28.08 | $178.25 | 487,433 | — | — |
| 2022-08-09 | $28.08 | $178.25 | 483,100 | — | — |
| 2022-08-08 | $28.32 | $179.77 | 668,033 | — | — |
| 2022-08-05 | $27.90 | $177.11 | 562,600 | — | — |
| 2022-08-04 | $27.78 | $176.34 | 1,517,167 | — | — |
| 2022-08-03 | $30.39 | $192.91 | 666,400 | — | — |
| 2022-08-02 | $30.45 | $193.29 | 715,967 | — | — |
| 2022-08-01 | $31.59 | $200.53 | 576,800 | — | — |
| 2022-07-29 | $31.41 | $199.39 | 741,967 | — | — |
| 2022-07-28 | $31.26 | $198.43 | 963,300 | — | — |
| 2022-07-27 | $29.91 | $189.86 | 561,333 | — | — |
| 2022-07-26 | $28.95 | $183.77 | 516,167 | — | — |
| 2022-07-25 | $28.62 | $181.68 | 356,133 | — | — |
| 2022-07-22 | $28.38 | $180.15 | 423,333 | — | — |
| 2022-07-21 | $28.77 | $182.63 | 483,933 | — | — |
| 2022-07-20 | $27.99 | $177.68 | 525,300 | — | — |
| 2022-07-19 | $27.69 | $175.77 | 778,200 | — | — |
| 2022-07-18 | $26.64 | $169.11 | 957,000 | — | — |
| 2022-07-15 | $27.33 | $173.49 | 555,800 | — | — |
| 2022-07-14 | $26.82 | $170.25 | 460,133 | — | — |
| 2022-07-13 | $27.63 | $175.39 | 685,967 | — | — |
| 2022-07-12 | $27.39 | $173.87 | 665,700 | — | — |
| 2022-07-11 | $27.09 | $171.96 | 489,367 | — | — |
| 2022-07-08 | $27.66 | $175.58 | 557,767 | — | — |
| 2022-07-07 | $27.45 | $174.25 | 578,433 | — | — |
| 2022-07-06 | $27.06 | $171.77 | 522,800 | — | — |
| 2022-07-05 | $27.63 | $175.39 | 715,367 | — | — |
| 2022-07-01 | $27.12 | $172.15 | 621,300 | — | — |
| 2022-06-30 | $26.46 | $167.96 | 855,600 | — | — |
| 2022-06-29 | $26.40 | $167.58 | 913,967 | — | — |
| 2022-06-28 | $27.42 | $167.77 | 849,200 | — | — |
| 2022-06-27 | $27.54 | $168.51 | 822,367 | — | — |
| 2022-06-24 | $27.60 | $168.88 | 1,205,533 | — | — |
| 2022-06-23 | $26.61 | $162.82 | 966,667 | — | — |
| 2022-06-22 | $25.47 | $155.84 | 842,467 | — | — |
| 2022-06-21 | $25.17 | $154.01 | 1,279,200 | — | — |
| 2022-06-17 | $24.21 | $148.13 | 2,135,467 | — | — |
| 2022-06-16 | $23.34 | $142.81 | 2,115,767 | — | — |
| 2022-06-15 | $24.75 | $151.44 | 1,401,133 | — | — |
| 2022-06-14 | $25.71 | $157.31 | 1,107,633 | — | — |
| 2022-06-13 | $25.92 | $158.60 | 1,963,933 | — | — |
| 2022-06-10 | $28.80 | $176.22 | 996,433 | — | — |
| 2022-06-09 | $29.37 | $179.71 | 570,033 | — | — |
| 2022-06-08 | $29.55 | $180.81 | 561,733 | — | — |
| 2022-06-07 | $30.03 | $183.74 | 450,333 | — | — |
| 2022-06-06 | $29.58 | $180.99 | 425,467 | — | — |
| 2022-06-03 | $29.61 | $181.17 | 404,767 | — | — |
| 2022-06-02 | $29.94 | $183.19 | 426,667 | — | — |
| 2022-06-01 | $29.76 | $182.09 | 597,433 | — | — |
| 2022-05-31 | $29.40 | $179.89 | 786,067 | — | — |
| 2022-05-27 | $29.58 | $180.99 | 703,200 | — | — |
| 2022-05-26 | $29.19 | $178.60 | 591,667 | — | — |
| 2022-05-25 | $28.32 | $173.28 | 712,133 | — | — |
| 2022-05-24 | $28.59 | $174.93 | 748,933 | — | — |
| 2022-05-23 | $28.26 | $172.91 | 796,633 | — | — |
| 2022-05-20 | $28.23 | $172.73 | 921,533 | — | — |
| 2022-05-19 | $27.75 | $169.79 | 1,111,067 | — | — |
| 2022-05-18 | $28.05 | $171.63 | 1,021,000 | — | — |
| 2022-05-17 | $28.98 | $177.32 | 721,267 | — | — |
| 2022-05-16 | $28.62 | $175.12 | 814,800 | — | — |
| 2022-05-13 | $29.10 | $178.05 | 884,100 | — | — |
| 2022-05-12 | $28.47 | $174.20 | 1,489,133 | — | — |
| 2022-05-11 | $29.25 | $178.97 | 991,633 | — | — |
| 2022-05-10 | $29.61 | $181.17 | 1,435,433 | — | — |
| 2022-05-09 | $29.49 | $180.44 | 941,700 | — | — |
| 2022-05-06 | $30.93 | $189.25 | 859,067 | — | — |
| 2022-05-05 | $31.41 | $192.19 | 934,333 | — | — |
| 2022-05-04 | $32.88 | $201.18 | 580,733 | — | — |
| 2022-05-03 | $32.01 | $195.86 | 728,533 | — | — |
| 2022-05-02 | $30.51 | $186.68 | 841,600 | — | — |
| 2022-04-29 | $30.06 | $183.93 | 679,633 | — | — |
| 2022-04-28 | $30.84 | $188.70 | 792,600 | — | — |
| 2022-04-27 | $29.73 | $181.91 | 609,733 | — | — |
| 2022-04-26 | $29.52 | $180.62 | 611,000 | — | — |
| 2022-04-25 | $30.45 | $186.31 | 774,000 | — | — |
| 2022-04-22 | $30.63 | $187.41 | 652,000 | — | — |
| 2022-04-21 | $31.47 | $192.55 | 468,967 | — | — |
| 2022-04-20 | $31.89 | $195.12 | 726,467 | — | — |
| 2022-04-19 | $31.17 | $190.72 | 1,246,733 | — | — |
| 2022-04-18 | $32.46 | $198.61 | 617,233 | — | — |
| 2022-04-14 | $32.70 | $200.08 | 384,533 | — | — |
| 2022-04-13 | $32.88 | $201.18 | 446,800 | — | — |
| 2022-04-12 | $32.73 | $200.26 | 540,433 | — | — |
| 2022-04-11 | $33.06 | $202.28 | 457,633 | — | — |
| 2022-04-08 | $33.27 | $203.57 | 389,767 | — | — |
| 2022-04-07 | $33.21 | $203.20 | 633,533 | — | — |
| 2022-04-06 | $33.99 | $207.97 | 767,233 | — | — |
| 2022-04-05 | $34.86 | $213.30 | 734,200 | — | — |
| 2022-04-04 | $35.67 | $218.25 | 797,333 | — | — |
| 2022-04-01 | $36.33 | $222.29 | 443,267 | — | — |
| 2022-03-31 | $36.12 | $221.01 | 732,433 | — | — |
| 2022-03-30 | $36.33 | $222.29 | 717,800 | — | — |
| 2022-03-29 | $37.92 | $225.96 | 757,500 | — | — |
| 2022-03-28 | $37.41 | $222.92 | 641,200 | — | — |
| 2022-03-25 | $37.50 | $223.46 | 469,333 | — | — |
| 2022-03-24 | $37.02 | $220.60 | 493,967 | — | — |
| 2022-03-23 | $36.87 | $219.71 | 433,600 | — | — |
| 2022-03-22 | $37.26 | $222.03 | 543,000 | — | — |
| 2022-03-21 | $36.93 | $220.06 | 576,100 | — | — |
| 2022-03-18 | $37.50 | $223.46 | 1,918,067 | — | — |
| 2022-03-17 | $36.90 | $219.88 | 462,433 | — | — |
| 2022-03-16 | $36.84 | $219.53 | 697,067 | — | — |
| 2022-03-15 | $36.84 | $219.53 | 396,033 | — | — |
| 2022-03-14 | $36.42 | $217.02 | 494,700 | — | — |
| 2022-03-11 | $36.57 | $217.92 | 367,033 | — | — |
| 2022-03-10 | $36.69 | $218.63 | 433,667 | — | — |
| 2022-03-09 | $36.75 | $218.99 | 433,800 | — | — |
| 2022-03-08 | $36.48 | $217.38 | 639,067 | — | — |
| 2022-03-07 | $35.55 | $211.84 | 682,267 | — | — |
| 2022-03-04 | $36.51 | $217.56 | 560,400 | — | — |
| 2022-03-03 | $36.81 | $219.35 | 411,467 | — | — |
| 2022-03-02 | $36.66 | $218.45 | 461,700 | — | — |
| 2022-03-01 | $35.76 | $213.09 | 822,167 | — | — |
| 2022-02-28 | $36.51 | $217.56 | 794,800 | — | — |
| 2022-02-25 | $36.69 | $218.63 | 626,600 | — | — |
| 2022-02-24 | $36.39 | $216.85 | 1,055,233 | — | — |
| 2022-02-23 | $35.70 | $212.73 | 860,367 | — | — |
| 2022-02-22 | $37.02 | $220.60 | 1,141,833 | — | — |
| 2022-02-18 | $38.94 | $232.04 | 864,000 | — | — |
| 2022-02-17 | $38.46 | $229.18 | 1,183,300 | — | — |
| 2022-02-16 | $40.38 | $240.62 | 560,300 | — | — |
| 2022-02-15 | $40.11 | $239.01 | 641,133 | — | — |
| 2022-02-14 | $39.45 | $235.08 | 755,933 | — | — |
| 2022-02-11 | $39.90 | $237.76 | 734,900 | — | — |
| 2022-02-10 | $39.93 | $237.94 | 984,833 | — | — |
| 2022-02-09 | $40.80 | $243.12 | 707,433 | — | — |
| 2022-02-08 | $41.37 | $246.52 | 908,267 | — | — |
| 2022-02-07 | $40.47 | $241.16 | 579,500 | — | — |
| 2022-02-04 | $40.89 | $243.66 | 1,389,567 | — | — |
| 2022-02-03 | $40.77 | $242.95 | 1,430,233 | — | — |
| 2022-02-02 | $42.21 | $251.53 | 752,333 | — | — |
| 2022-02-01 | $42.87 | $255.46 | 661,333 | — | — |
| 2022-01-31 | $43.50 | $259.21 | 947,533 | — | — |
| 2022-01-28 | $42.15 | $251.17 | 863,100 | — | — |
| 2022-01-27 | $41.91 | $249.74 | 869,000 | — | — |
| 2022-01-26 | $42.48 | $253.14 | 861,167 | — | — |
| 2022-01-25 | $42.45 | $252.96 | 1,080,733 | — | — |
| 2022-01-24 | $41.52 | $247.41 | 1,555,900 | — | — |
| 2022-01-21 | $41.73 | $248.67 | 839,733 | — | — |
| 2022-01-20 | $42.54 | $253.49 | 702,600 | — | — |
| 2022-01-19 | $43.05 | $256.53 | 564,433 | — | — |
| 2022-01-18 | $43.35 | $258.32 | 658,733 | — | — |
| 2022-01-14 | $44.25 | $263.68 | 611,567 | — | — |
| 2022-01-13 | $44.19 | $263.33 | 702,100 | — | — |
| 2022-01-12 | $44.37 | $264.40 | 753,100 | — | — |
| 2022-01-11 | $45.06 | $268.51 | 591,000 | — | — |
| 2022-01-10 | $44.61 | $265.83 | 593,733 | — | — |
| 2022-01-07 | $45.18 | $269.22 | 499,300 | — | — |
| 2022-01-06 | $45.33 | $270.12 | 371,167 | — | — |
| 2022-01-05 | $45.12 | $268.87 | 486,033 | — | — |
| 2022-01-04 | $45.66 | $272.08 | 502,800 | — | — |
| 2022-01-03 | $45.96 | $273.87 | 518,333 | — | — |