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
- 2006-01-26 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 | $16.88 | $41.94 | 267,200 | — | — |
| 2022-12-29 | $16.03 | $39.83 | 227,500 | — | — |
| 2022-12-28 | $14.16 | $35.19 | 137,800 | — | — |
| 2022-12-27 | $13.38 | $33.25 | 190,900 | — | — |
| 2022-12-23 | $12.98 | $32.25 | 252,500 | — | — |
| 2022-12-22 | $12.90 | $32.05 | 308,100 | — | — |
| 2022-12-21 | $13.57 | $33.72 | 307,800 | — | — |
| 2022-12-20 | $13.69 | $34.02 | 246,000 | — | — |
| 2022-12-19 | $13.83 | $34.37 | 204,900 | — | — |
| 2022-12-16 | $14.08 | $34.99 | 93,100 | — | — |
| 2022-12-15 | $14.58 | $36.23 | 153,700 | — | — |
| 2022-12-14 | $13.93 | $34.61 | 254,600 | — | — |
| 2022-12-13 | $14.02 | $34.84 | 196,100 | — | — |
| 2022-12-12 | $14.13 | $35.11 | 165,400 | — | — |
| 2022-12-09 | $14.18 | $35.23 | 192,800 | — | — |
| 2022-12-08 | $14.00 | $34.79 | 272,900 | — | — |
| 2022-12-07 | $13.33 | $33.12 | 449,300 | — | — |
| 2022-12-06 | $14.12 | $35.09 | 216,200 | — | — |
| 2022-12-05 | $14.15 | $35.16 | 381,500 | — | — |
| 2022-12-02 | $15.01 | $37.30 | 303,500 | — | — |
| 2022-12-01 | $15.95 | $39.63 | 231,200 | — | — |
| 2022-11-30 | $15.93 | $39.58 | 479,600 | — | — |
| 2022-11-29 | $15.79 | $39.24 | 203,600 | — | — |
| 2022-11-28 | $16.16 | $40.15 | 88,000 | — | — |
| 2022-11-25 | $16.58 | $41.20 | 67,900 | — | — |
| 2022-11-23 | $16.67 | $41.42 | 61,600 | — | — |
| 2022-11-22 | $16.99 | $42.22 | 103,100 | — | — |
| 2022-11-21 | $16.67 | $41.42 | 114,600 | — | — |
| 2022-11-18 | $16.86 | $41.89 | 105,000 | — | — |
| 2022-11-17 | $17.15 | $42.61 | 57,100 | — | — |
| 2022-11-16 | $17.47 | $43.41 | 70,200 | — | — |
| 2022-11-15 | $17.65 | $43.86 | 74,300 | — | — |
| 2022-11-14 | $17.78 | $44.18 | 103,100 | — | — |
| 2022-11-11 | $18.10 | $44.98 | 165,700 | — | — |
| 2022-11-10 | $18.19 | $45.20 | 225,100 | — | — |
| 2022-11-09 | $18.07 | $44.90 | 478,000 | — | — |
| 2022-11-08 | $19.93 | $49.52 | 187,800 | — | — |
| 2022-11-07 | $19.91 | $49.47 | 188,400 | — | — |
| 2022-11-04 | $19.31 | $47.98 | 87,000 | — | — |
| 2022-11-03 | $19.36 | $48.11 | 76,900 | — | — |
| 2022-11-02 | $19.29 | $47.93 | 116,400 | — | — |
| 2022-11-01 | $19.79 | $49.17 | 87,500 | — | — |
| 2022-10-31 | $19.88 | $49.40 | 151,800 | — | — |
| 2022-10-28 | $18.92 | $47.01 | 236,200 | — | — |
| 2022-10-27 | $19.05 | $47.34 | 226,600 | — | — |
| 2022-10-26 | $19.10 | $47.46 | 395,700 | — | — |
| 2022-10-25 | $18.10 | $44.98 | 121,100 | — | — |
| 2022-10-24 | $17.16 | $42.64 | 108,700 | — | — |
| 2022-10-21 | $17.90 | $44.48 | 352,200 | — | — |
| 2022-10-20 | $17.63 | $43.81 | 193,900 | — | — |
| 2022-10-19 | $17.56 | $43.63 | 186,000 | — | — |
| 2022-10-18 | $16.80 | $41.75 | 167,800 | — | — |
| 2022-10-17 | $16.85 | $41.87 | 153,100 | — | — |
| 2022-10-14 | $15.76 | $39.16 | 270,700 | — | — |
| 2022-10-13 | $15.80 | $39.26 | 195,200 | — | — |
| 2022-10-12 | $14.98 | $37.22 | 107,400 | — | — |
| 2022-10-11 | $14.73 | $36.60 | 154,400 | — | — |
| 2022-10-10 | $14.95 | $37.15 | 112,800 | — | — |
| 2022-10-07 | $14.50 | $36.03 | 219,500 | — | — |
| 2022-10-06 | $13.61 | $33.82 | 133,300 | — | — |
| 2022-10-05 | $13.41 | $33.32 | 192,200 | — | — |
| 2022-10-04 | $13.57 | $33.72 | 191,000 | — | — |
| 2022-10-03 | $13.30 | $33.05 | 194,700 | — | — |
| 2022-09-30 | $12.81 | $31.83 | 88,000 | — | — |
| 2022-09-29 | $13.14 | $32.65 | 46,300 | — | — |
| 2022-09-28 | $13.75 | $34.17 | 118,300 | — | — |
| 2022-09-27 | $13.25 | $32.92 | 269,800 | — | — |
| 2022-09-26 | $13.05 | $32.43 | 241,300 | — | — |
| 2022-09-23 | $14.44 | $35.88 | 255,800 | — | — |
| 2022-09-22 | $16.06 | $39.91 | 113,700 | — | — |
| 2022-09-21 | $15.95 | $39.63 | 151,400 | — | — |
| 2022-09-20 | $16.87 | $41.92 | 47,500 | — | — |
| 2022-09-19 | $17.14 | $42.59 | 74,500 | — | — |
| 2022-09-16 | $16.57 | $41.17 | 205,800 | — | — |
| 2022-09-15 | $16.64 | $41.35 | 59,100 | — | — |
| 2022-09-14 | $17.21 | $42.76 | 41,200 | — | — |
| 2022-09-13 | $17.18 | $42.69 | 54,300 | — | — |
| 2022-09-12 | $17.37 | $43.16 | 44,100 | — | — |
| 2022-09-09 | $17.60 | $43.73 | 108,300 | — | — |
| 2022-09-08 | $17.17 | $42.66 | 34,400 | — | — |
| 2022-09-07 | $17.16 | $42.64 | 65,000 | — | — |
| 2022-09-06 | $16.77 | $41.67 | 67,600 | — | — |
| 2022-09-02 | $17.48 | $43.43 | 67,300 | — | — |
| 2022-09-01 | $17.33 | $43.06 | 103,800 | — | — |
| 2022-08-31 | $17.32 | $43.04 | 92,100 | — | — |
| 2022-08-30 | $16.90 | $41.99 | 141,400 | — | — |
| 2022-08-29 | $17.54 | $43.58 | 121,000 | — | — |
| 2022-08-26 | $17.84 | $44.33 | 133,600 | — | — |
| 2022-08-25 | $17.92 | $44.53 | 78,700 | — | — |
| 2022-08-24 | $17.87 | $44.40 | 101,400 | — | — |
| 2022-08-23 | $17.64 | $43.83 | 182,100 | — | — |
| 2022-08-22 | $17.06 | $42.39 | 135,800 | — | — |
| 2022-08-19 | $16.74 | $41.60 | 228,400 | — | — |
| 2022-08-18 | $17.46 | $43.39 | 600,100 | — | — |
| 2022-08-17 | $16.68 | $41.45 | 122,600 | — | — |
| 2022-08-16 | $16.30 | $40.50 | 130,500 | — | — |
| 2022-08-15 | $16.27 | $40.43 | 193,500 | — | — |
| 2022-08-12 | $16.48 | $40.95 | 358,800 | — | — |
| 2022-08-11 | $15.83 | $39.33 | 220,500 | — | — |
| 2022-08-10 | $15.74 | $39.11 | 215,500 | — | — |
| 2022-08-09 | $15.70 | $39.01 | 327,000 | — | — |
| 2022-08-08 | $16.40 | $40.75 | 502,200 | — | — |
| 2022-08-05 | $15.69 | $38.99 | 1,193,500 | — | — |
| 2022-08-04 | $13.16 | $32.70 | 205,500 | — | — |
| 2022-08-03 | $13.15 | $32.68 | 117,300 | — | — |
| 2022-08-02 | $13.47 | $33.47 | 96,800 | — | — |
| 2022-08-01 | $12.75 | $31.68 | 150,000 | — | — |
| 2022-07-29 | $12.31 | $30.59 | 147,800 | — | — |
| 2022-07-28 | $11.69 | $29.05 | 95,500 | — | — |
| 2022-07-27 | $11.42 | $28.38 | 102,100 | — | — |
| 2022-07-26 | $11.01 | $27.36 | 166,700 | — | — |
| 2022-07-25 | $11.35 | $28.20 | 100,700 | — | — |
| 2022-07-22 | $11.45 | $28.45 | 162,200 | — | — |
| 2022-07-21 | $10.90 | $27.08 | 108,500 | — | — |
| 2022-07-20 | $11.09 | $27.56 | 58,000 | — | — |
| 2022-07-19 | $10.63 | $26.41 | 65,200 | — | — |
| 2022-07-18 | $10.50 | $26.09 | 151,000 | — | — |
| 2022-07-15 | $10.51 | $26.12 | 69,400 | — | — |
| 2022-07-14 | $9.79 | $24.33 | 138,700 | — | — |
| 2022-07-13 | $10.27 | $25.52 | 24,200 | — | — |
| 2022-07-12 | $10.27 | $25.52 | 63,000 | — | — |
| 2022-07-11 | $10.14 | $25.20 | 49,400 | — | — |
| 2022-07-08 | $10.27 | $25.52 | 131,500 | — | — |
| 2022-07-07 | $9.80 | $24.35 | 178,800 | — | — |
| 2022-07-06 | $8.64 | $21.47 | 396,600 | — | — |
| 2022-07-05 | $8.99 | $22.34 | 391,100 | — | — |
| 2022-07-01 | $10.22 | $25.40 | 146,800 | — | — |
| 2022-06-30 | $10.39 | $25.82 | 83,900 | — | — |
| 2022-06-29 | $10.80 | $26.84 | 127,900 | — | — |
| 2022-06-28 | $11.48 | $28.53 | 96,300 | — | — |
| 2022-06-27 | $11.52 | $28.63 | 101,100 | — | — |
| 2022-06-24 | $10.49 | $26.07 | 232,000 | — | — |
| 2022-06-23 | $9.93 | $24.67 | 300,700 | — | — |
| 2022-06-22 | $10.47 | $26.02 | 244,800 | — | — |
| 2022-06-21 | $10.78 | $26.79 | 339,900 | — | — |
| 2022-06-17 | $10.15 | $25.22 | 576,100 | — | — |
| 2022-06-16 | $11.54 | $28.67 | 283,700 | — | — |
| 2022-06-15 | $13.10 | $32.55 | 27,700 | — | — |
| 2022-06-14 | $12.96 | $32.20 | 151,300 | — | — |
| 2022-06-13 | $13.13 | $32.63 | 133,800 | — | — |
| 2022-06-10 | $14.38 | $35.73 | 92,000 | — | — |
| 2022-06-09 | $14.73 | $36.60 | 62,400 | — | — |
| 2022-06-08 | $14.80 | $36.78 | 51,200 | — | — |
| 2022-06-07 | $15.02 | $37.32 | 113,300 | — | — |
| 2022-06-06 | $14.83 | $36.85 | 89,600 | — | — |
| 2022-06-03 | $14.33 | $35.61 | 43,400 | — | — |
| 2022-06-02 | $14.34 | $35.63 | 31,200 | — | — |
| 2022-06-01 | $14.45 | $35.91 | 70,400 | — | — |
| 2022-05-31 | $13.89 | $34.51 | 44,700 | — | — |
| 2022-05-27 | $14.35 | $35.66 | 196,800 | — | — |
| 2022-05-26 | $13.42 | $33.35 | 51,800 | — | — |
| 2022-05-25 | $13.13 | $32.63 | 22,500 | — | — |
| 2022-05-24 | $12.83 | $31.88 | 115,600 | — | — |
| 2022-05-23 | $12.96 | $32.20 | 91,600 | — | — |
| 2022-05-20 | $12.79 | $31.78 | 79,000 | — | — |
| 2022-05-19 | $12.88 | $32.00 | 77,200 | — | — |
| 2022-05-18 | $13.29 | $33.02 | 168,800 | — | — |
| 2022-05-17 | $13.36 | $33.20 | 55,300 | — | — |
| 2022-05-16 | $13.40 | $33.30 | 37,600 | — | — |
| 2022-05-13 | $13.50 | $33.55 | 32,400 | — | — |
| 2022-05-12 | $13.07 | $32.48 | 49,400 | — | — |
| 2022-05-11 | $13.15 | $32.68 | 98,500 | — | — |
| 2022-05-10 | $12.46 | $30.96 | 126,300 | — | — |
| 2022-05-09 | $12.50 | $31.06 | 388,000 | — | — |
| 2022-05-06 | $14.32 | $35.58 | 135,500 | — | — |
| 2022-05-05 | $15.38 | $38.22 | 106,200 | — | — |
| 2022-05-04 | $15.78 | $39.21 | 129,800 | — | — |
| 2022-05-03 | $15.18 | $37.72 | 80,000 | — | — |
| 2022-05-02 | $14.30 | $35.53 | 122,200 | — | — |
| 2022-04-29 | $14.26 | $35.43 | 98,600 | — | — |
| 2022-04-28 | $15.25 | $37.89 | 154,400 | — | — |
| 2022-04-27 | $15.74 | $39.11 | 190,200 | — | — |
| 2022-04-26 | $15.01 | $37.30 | 171,100 | — | — |
| 2022-04-25 | $14.34 | $35.63 | 257,100 | — | — |
| 2022-04-22 | $14.00 | $34.79 | 83,100 | — | — |
| 2022-04-21 | $13.83 | $34.37 | 94,500 | — | — |
| 2022-04-20 | $14.27 | $35.46 | 89,900 | — | — |
| 2022-04-19 | $13.56 | $33.69 | 52,100 | — | — |
| 2022-04-18 | $13.33 | $33.12 | 96,900 | — | — |
| 2022-04-14 | $13.58 | $33.74 | 117,500 | — | — |
| 2022-04-13 | $13.38 | $33.25 | 199,400 | — | — |
| 2022-04-12 | $12.55 | $31.18 | 126,000 | — | — |
| 2022-04-11 | $12.60 | $31.31 | 126,800 | — | — |
| 2022-04-08 | $13.09 | $32.53 | 68,200 | — | — |
| 2022-04-07 | $13.07 | $32.48 | 172,800 | — | — |
| 2022-04-06 | $13.00 | $32.30 | 154,800 | — | — |
| 2022-04-05 | $13.22 | $32.85 | 155,600 | — | — |
| 2022-04-04 | $12.98 | $32.25 | 266,200 | — | — |
| 2022-04-01 | $13.60 | $33.79 | 54,300 | — | — |
| 2022-03-31 | $13.61 | $33.82 | 69,600 | — | — |
| 2022-03-30 | $13.32 | $33.10 | 131,300 | — | — |
| 2022-03-29 | $13.49 | $33.52 | 106,200 | — | — |
| 2022-03-28 | $13.35 | $33.17 | 70,600 | — | — |
| 2022-03-25 | $13.55 | $33.67 | 34,600 | — | — |
| 2022-03-24 | $13.80 | $34.29 | 313,100 | — | — |
| 2022-03-23 | $13.15 | $32.68 | 179,500 | — | — |
| 2022-03-22 | $13.76 | $34.19 | 73,300 | — | — |
| 2022-03-21 | $13.77 | $34.22 | 158,600 | — | — |
| 2022-03-18 | $13.90 | $34.54 | 179,600 | — | — |
| 2022-03-17 | $14.48 | $35.98 | 119,800 | — | — |
| 2022-03-16 | $14.23 | $35.36 | 101,300 | — | — |
| 2022-03-15 | $13.99 | $34.76 | 178,800 | — | — |
| 2022-03-14 | $13.53 | $33.62 | 205,200 | — | — |
| 2022-03-11 | $15.15 | $37.65 | 171,900 | — | — |
| 2022-03-10 | $14.93 | $37.10 | 203,300 | — | — |
| 2022-03-09 | $15.02 | $37.32 | 714,400 | — | — |
| 2022-03-08 | $16.02 | $39.81 | 262,700 | — | — |
| 2022-03-07 | $15.76 | $39.16 | 249,500 | — | — |
| 2022-03-04 | $15.46 | $38.42 | 76,900 | — | — |
| 2022-03-03 | $15.53 | $38.59 | 167,100 | — | — |
| 2022-03-02 | $15.16 | $37.67 | 90,400 | — | — |
| 2022-03-01 | $14.74 | $36.63 | 261,200 | — | — |
| 2022-02-28 | $15.50 | $38.51 | 312,900 | — | — |
| 2022-02-25 | $14.68 | $36.48 | 375,400 | — | — |
| 2022-02-24 | $14.65 | $36.40 | 311,400 | — | — |
| 2022-02-23 | $14.39 | $35.76 | 166,300 | — | — |
| 2022-02-22 | $14.65 | $36.40 | 130,300 | — | — |
| 2022-02-18 | $15.03 | $37.35 | 274,900 | — | — |
| 2022-02-17 | $15.88 | $39.46 | 123,500 | — | — |
| 2022-02-16 | $16.37 | $40.68 | 287,500 | — | — |
| 2022-02-15 | $16.77 | $41.67 | 163,200 | — | — |
| 2022-02-14 | $16.35 | $40.63 | 584,100 | — | — |
| 2022-02-11 | $16.29 | $40.48 | 239,200 | — | — |
| 2022-02-10 | $15.96 | $39.66 | 194,100 | — | — |
| 2022-02-09 | $15.53 | $38.59 | 325,300 | — | — |
| 2022-02-08 | $15.00 | $37.27 | 100,700 | — | — |
| 2022-02-07 | $14.82 | $36.83 | 269,000 | — | — |
| 2022-02-04 | $13.81 | $34.32 | 87,100 | — | — |
| 2022-02-03 | $13.91 | $34.56 | 70,400 | — | — |
| 2022-02-02 | $14.18 | $35.23 | 86,500 | — | — |
| 2022-02-01 | $14.45 | $35.91 | 276,800 | — | — |
| 2022-01-31 | $14.08 | $34.99 | 108,000 | — | — |
| 2022-01-28 | $14.16 | $35.19 | 133,200 | — | — |
| 2022-01-27 | $14.07 | $34.96 | 109,100 | — | — |
| 2022-01-26 | $13.91 | $34.56 | 163,500 | — | — |
| 2022-01-25 | $13.90 | $34.54 | 151,600 | — | — |
| 2022-01-24 | $13.99 | $34.76 | 597,600 | — | — |
| 2022-01-21 | $14.00 | $34.79 | 331,500 | — | — |
| 2022-01-20 | $14.60 | $36.28 | 165,900 | — | — |
| 2022-01-19 | $14.31 | $35.56 | 194,300 | — | — |
| 2022-01-18 | $14.81 | $36.80 | 224,400 | — | — |
| 2022-01-14 | $15.42 | $38.32 | 265,400 | — | — |
| 2022-01-13 | $16.32 | $40.55 | 350,800 | — | — |
| 2022-01-12 | $16.24 | $40.35 | 349,000 | — | — |
| 2022-01-11 | $15.27 | $37.94 | 192,800 | — | — |
| 2022-01-10 | $15.05 | $37.40 | 138,400 | — | — |
| 2022-01-07 | $15.19 | $37.74 | 241,000 | — | — |
| 2022-01-06 | $14.49 | $36.01 | 188,900 | — | — |
| 2022-01-05 | $14.62 | $36.33 | 186,800 | — | — |
| 2022-01-04 | $15.15 | $37.65 | 151,200 | — | — |
| 2022-01-03 | $15.06 | $37.42 | 294,400 | — | — |