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
- 1997-07-15 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 | $11.56 | $87.51 | 765,100 | — | — |
| 2022-12-29 | $11.64 | $88.11 | 532,600 | — | — |
| 2022-12-28 | $11.66 | $88.27 | 1,747,300 | — | — |
| 2022-12-27 | $12.35 | $93.49 | 968,900 | — | — |
| 2022-12-23 | $11.86 | $89.78 | 436,600 | — | — |
| 2022-12-22 | $11.71 | $88.64 | 723,300 | — | — |
| 2022-12-21 | $11.79 | $89.25 | 652,600 | — | — |
| 2022-12-20 | $11.39 | $86.22 | 1,374,900 | — | — |
| 2022-12-19 | $11.98 | $90.69 | 2,026,000 | — | — |
| 2022-12-16 | $11.40 | $86.30 | 4,779,400 | — | — |
| 2022-12-15 | $11.55 | $87.43 | 823,200 | — | — |
| 2022-12-14 | $11.85 | $89.70 | 721,900 | — | — |
| 2022-12-13 | $11.72 | $88.72 | 942,200 | — | — |
| 2022-12-12 | $11.61 | $87.89 | 824,300 | — | — |
| 2022-12-09 | $11.73 | $88.80 | 1,023,500 | — | — |
| 2022-12-08 | $12.08 | $91.45 | 665,700 | — | — |
| 2022-12-07 | $11.96 | $90.54 | 1,255,800 | — | — |
| 2022-12-06 | $12.84 | $97.20 | 692,400 | — | — |
| 2022-12-05 | $12.74 | $96.44 | 717,000 | — | — |
| 2022-12-02 | $12.78 | $96.74 | 687,000 | — | — |
| 2022-12-01 | $13.15 | $99.55 | 865,200 | — | — |
| 2022-11-30 | $13.28 | $100.53 | 1,366,200 | — | — |
| 2022-11-29 | $13.05 | $98.79 | 1,693,700 | — | — |
| 2022-11-28 | $12.15 | $91.98 | 889,700 | — | — |
| 2022-11-25 | $12.19 | $92.28 | 327,400 | — | — |
| 2022-11-23 | $12.15 | $91.98 | 423,400 | — | — |
| 2022-11-22 | $12.01 | $90.92 | 856,200 | — | — |
| 2022-11-21 | $12.17 | $92.13 | 975,600 | — | — |
| 2022-11-18 | $12.14 | $91.90 | 1,264,900 | — | — |
| 2022-11-17 | $12.12 | $91.75 | 781,000 | — | — |
| 2022-11-16 | $11.87 | $89.86 | 1,603,100 | — | — |
| 2022-11-15 | $11.59 | $87.74 | 1,262,500 | — | — |
| 2022-11-14 | $11.03 | $83.50 | 1,355,000 | — | — |
| 2022-11-11 | $10.78 | $81.60 | 928,100 | — | — |
| 2022-11-10 | $11.20 | $84.78 | 1,398,500 | — | — |
| 2022-11-09 | $10.93 | $82.74 | 2,521,900 | — | — |
| 2022-11-08 | $11.69 | $88.49 | 1,424,300 | — | — |
| 2022-11-07 | $11.91 | $90.16 | 1,490,100 | — | — |
| 2022-11-04 | $11.21 | $84.86 | 1,168,100 | — | — |
| 2022-11-03 | $10.50 | $79.48 | 1,603,400 | — | — |
| 2022-11-02 | $9.95 | $75.32 | 851,700 | — | — |
| 2022-11-01 | $10.21 | $77.29 | 995,900 | — | — |
| 2022-10-31 | $10.47 | $79.26 | 748,600 | — | — |
| 2022-10-28 | $10.36 | $78.42 | 762,500 | — | — |
| 2022-10-27 | $10.32 | $78.12 | 897,500 | — | — |
| 2022-10-26 | $10.06 | $76.15 | 761,300 | — | — |
| 2022-10-25 | $9.88 | $74.79 | 1,037,000 | — | — |
| 2022-10-24 | $9.67 | $73.20 | 1,174,800 | — | — |
| 2022-10-21 | $9.55 | $72.29 | 944,800 | — | — |
| 2022-10-20 | $9.53 | $72.14 | 625,500 | — | — |
| 2022-10-19 | $9.63 | $72.90 | 671,500 | — | — |
| 2022-10-18 | $9.50 | $71.91 | 749,100 | — | — |
| 2022-10-17 | $9.52 | $72.07 | 754,000 | — | — |
| 2022-10-14 | $9.40 | $71.16 | 525,500 | — | — |
| 2022-10-13 | $9.57 | $72.44 | 695,500 | — | — |
| 2022-10-12 | $9.17 | $69.42 | 756,700 | — | — |
| 2022-10-11 | $9.62 | $72.82 | 601,800 | — | — |
| 2022-10-10 | $9.54 | $72.22 | 544,600 | — | — |
| 2022-10-07 | $9.43 | $71.38 | 935,900 | — | — |
| 2022-10-06 | $9.64 | $72.97 | 570,200 | — | — |
| 2022-10-05 | $9.74 | $73.73 | 695,300 | — | — |
| 2022-10-04 | $9.80 | $74.19 | 1,369,600 | — | — |
| 2022-10-03 | $9.39 | $71.08 | 851,800 | — | — |
| 2022-09-30 | $8.84 | $66.92 | 1,177,500 | — | — |
| 2022-09-29 | $8.82 | $66.77 | 569,900 | — | — |
| 2022-09-28 | $9.11 | $68.96 | 702,400 | — | — |
| 2022-09-27 | $8.89 | $67.30 | 839,400 | — | — |
| 2022-09-26 | $8.93 | $67.60 | 988,700 | — | — |
| 2022-09-23 | $9.19 | $69.57 | 1,140,100 | — | — |
| 2022-09-22 | $9.48 | $71.76 | 675,900 | — | — |
| 2022-09-21 | $9.53 | $72.14 | 623,100 | — | — |
| 2022-09-20 | $9.44 | $71.46 | 948,400 | — | — |
| 2022-09-19 | $9.70 | $73.43 | 514,300 | — | — |
| 2022-09-16 | $9.74 | $73.73 | 3,462,000 | — | — |
| 2022-09-15 | $9.58 | $72.52 | 925,200 | — | — |
| 2022-09-14 | $9.66 | $73.13 | 894,700 | — | — |
| 2022-09-13 | $9.56 | $72.37 | 903,300 | — | — |
| 2022-09-12 | $9.87 | $74.72 | 595,100 | — | — |
| 2022-09-09 | $9.67 | $73.20 | 652,300 | — | — |
| 2022-09-08 | $9.38 | $71.01 | 670,600 | — | — |
| 2022-09-07 | $9.59 | $72.60 | 690,800 | — | — |
| 2022-09-06 | $9.36 | $70.85 | 1,179,600 | — | — |
| 2022-09-02 | $9.54 | $72.22 | 629,700 | — | — |
| 2022-09-01 | $9.60 | $72.67 | 619,100 | — | — |
| 2022-08-31 | $9.53 | $72.14 | 1,073,300 | — | — |
| 2022-08-30 | $9.66 | $73.13 | 664,000 | — | — |
| 2022-08-29 | $10.06 | $76.15 | 910,200 | — | — |
| 2022-08-26 | $9.77 | $73.96 | 2,087,300 | — | — |
| 2022-08-25 | $9.78 | $74.03 | 736,100 | — | — |
| 2022-08-24 | $9.63 | $72.90 | 905,000 | — | — |
| 2022-08-23 | $9.79 | $74.11 | 1,753,100 | — | — |
| 2022-08-22 | $9.75 | $73.81 | 1,925,700 | — | — |
| 2022-08-19 | $9.79 | $74.11 | 787,400 | — | — |
| 2022-08-18 | $9.98 | $75.55 | 1,032,100 | — | — |
| 2022-08-17 | $10.08 | $76.31 | 1,980,800 | — | — |
| 2022-08-16 | $10.11 | $76.53 | 2,159,100 | — | — |
| 2022-08-15 | $10.30 | $77.97 | 2,097,900 | — | — |
| 2022-08-12 | $10.07 | $76.23 | 2,701,400 | — | — |
| 2022-08-11 | $9.87 | $74.72 | 1,470,100 | — | — |
| 2022-08-10 | $9.60 | $72.67 | 1,539,200 | — | — |
| 2022-08-09 | $9.50 | $71.91 | 1,284,200 | — | — |
| 2022-08-08 | $9.62 | $72.82 | 1,290,000 | — | — |
| 2022-08-05 | $9.58 | $72.52 | 1,532,100 | — | — |
| 2022-08-04 | $9.82 | $74.34 | 1,476,200 | — | — |
| 2022-08-03 | $10.38 | $78.58 | 2,877,300 | — | — |
| 2022-08-02 | $10.90 | $82.51 | 1,909,600 | — | — |
| 2022-08-01 | $10.63 | $80.47 | 847,300 | — | — |
| 2022-07-29 | $10.77 | $81.53 | 723,200 | — | — |
| 2022-07-28 | $11.02 | $83.42 | 1,337,900 | — | — |
| 2022-07-27 | $11.21 | $84.86 | 876,000 | — | — |
| 2022-07-26 | $11.12 | $84.18 | 1,109,100 | — | — |
| 2022-07-25 | $10.98 | $83.12 | 1,050,500 | — | — |
| 2022-07-22 | $11.00 | $83.27 | 447,700 | — | — |
| 2022-07-21 | $11.07 | $83.80 | 532,900 | — | — |
| 2022-07-20 | $11.56 | $87.51 | 911,900 | — | — |
| 2022-07-19 | $11.29 | $85.46 | 1,034,400 | — | — |
| 2022-07-18 | $10.98 | $83.12 | 471,600 | — | — |
| 2022-07-15 | $10.99 | $83.19 | 563,700 | — | — |
| 2022-07-14 | $10.73 | $81.23 | 366,500 | — | — |
| 2022-07-13 | $10.92 | $82.66 | 453,400 | — | — |
| 2022-07-12 | $11.11 | $84.10 | 538,400 | — | — |
| 2022-07-11 | $11.21 | $84.86 | 518,200 | — | — |
| 2022-07-08 | $11.05 | $83.65 | 416,900 | — | — |
| 2022-07-07 | $10.77 | $81.53 | 572,500 | — | — |
| 2022-07-06 | $10.76 | $81.45 | 958,900 | — | — |
| 2022-07-05 | $11.14 | $84.33 | 961,300 | — | — |
| 2022-07-01 | $11.14 | $84.33 | 612,000 | — | — |
| 2022-06-30 | $11.11 | $84.10 | 967,500 | — | — |
| 2022-06-29 | $11.28 | $85.39 | 852,500 | — | — |
| 2022-06-28 | $11.40 | $86.30 | 664,200 | — | — |
| 2022-06-27 | $11.63 | $88.04 | 560,100 | — | — |
| 2022-06-24 | $11.67 | $88.34 | 894,800 | — | — |
| 2022-06-23 | $11.09 | $83.95 | 575,900 | — | — |
| 2022-06-22 | $11.00 | $83.27 | 858,800 | — | — |
| 2022-06-21 | $11.10 | $84.03 | 743,600 | — | — |
| 2022-06-17 | $10.86 | $82.21 | 2,443,000 | — | — |
| 2022-06-16 | $10.75 | $81.38 | 2,109,400 | — | — |
| 2022-06-15 | $11.54 | $87.36 | 599,000 | — | — |
| 2022-06-14 | $11.51 | $87.13 | 666,400 | — | — |
| 2022-06-13 | $11.65 | $88.19 | 1,142,000 | — | — |
| 2022-06-10 | $12.25 | $92.73 | 637,500 | — | — |
| 2022-06-09 | $12.38 | $93.72 | 825,100 | — | — |
| 2022-06-08 | $12.82 | $97.05 | 844,800 | — | — |
| 2022-06-07 | $13.06 | $98.86 | 867,600 | — | — |
| 2022-06-06 | $12.81 | $96.97 | 1,477,200 | — | — |
| 2022-06-03 | $12.43 | $94.09 | 949,700 | — | — |
| 2022-06-02 | $12.68 | $95.99 | 794,500 | — | — |
| 2022-06-01 | $12.61 | $95.46 | 1,174,300 | — | — |
| 2022-05-31 | $12.87 | $97.43 | 1,288,800 | — | — |
| 2022-05-27 | $13.00 | $98.41 | 933,900 | — | — |
| 2022-05-26 | $13.03 | $98.64 | 735,700 | — | — |
| 2022-05-25 | $13.26 | $100.38 | 1,154,900 | — | — |
| 2022-05-24 | $12.91 | $97.73 | 975,700 | — | — |
| 2022-05-23 | $12.42 | $94.02 | 1,074,800 | — | — |
| 2022-05-20 | $12.16 | $92.05 | 1,484,800 | — | — |
| 2022-05-19 | $12.10 | $91.60 | 1,343,500 | — | — |
| 2022-05-18 | $11.57 | $87.58 | 1,012,800 | — | — |
| 2022-05-17 | $11.82 | $89.48 | 888,800 | — | — |
| 2022-05-16 | $11.33 | $85.77 | 1,162,100 | — | — |
| 2022-05-13 | $10.67 | $80.77 | 1,264,100 | — | — |
| 2022-05-12 | $10.41 | $78.80 | 1,613,900 | — | — |
| 2022-05-11 | $10.36 | $78.42 | 1,068,500 | — | — |
| 2022-05-10 | $10.79 | $81.68 | 1,434,500 | — | — |
| 2022-05-09 | $11.62 | $87.96 | 964,200 | — | — |
| 2022-05-06 | $12.15 | $91.98 | 1,103,800 | — | — |
| 2022-05-05 | $11.99 | $90.76 | 3,337,600 | — | — |
| 2022-05-04 | $13.73 | $103.94 | 803,900 | — | — |
| 2022-05-03 | $13.22 | $100.07 | 580,300 | — | — |
| 2022-05-02 | $12.92 | $97.80 | 1,086,700 | — | — |
| 2022-04-29 | $12.43 | $94.09 | 606,800 | — | — |
| 2022-04-28 | $13.00 | $98.41 | 478,200 | — | — |
| 2022-04-27 | $12.76 | $96.59 | 553,400 | — | — |
| 2022-04-26 | $12.49 | $94.55 | 1,010,600 | — | — |
| 2022-04-25 | $12.93 | $97.88 | 1,077,300 | — | — |
| 2022-04-22 | $13.04 | $98.71 | 774,400 | — | — |
| 2022-04-21 | $13.41 | $101.51 | 905,400 | — | — |
| 2022-04-20 | $13.81 | $104.54 | 1,838,600 | — | — |
| 2022-04-19 | $13.79 | $104.39 | 1,481,600 | — | — |
| 2022-04-18 | $13.14 | $99.47 | 1,501,400 | — | — |
| 2022-04-14 | $13.45 | $101.82 | 4,925,600 | — | — |
| 2022-04-13 | $11.70 | $88.57 | 1,198,700 | — | — |
| 2022-04-12 | $11.47 | $86.83 | 615,100 | — | — |
| 2022-04-11 | $11.09 | $83.95 | 905,400 | — | — |
| 2022-04-08 | $11.17 | $84.56 | 511,200 | — | — |
| 2022-04-07 | $11.21 | $84.86 | 612,700 | — | — |
| 2022-04-06 | $11.41 | $86.37 | 691,100 | — | — |
| 2022-04-05 | $11.35 | $85.92 | 1,443,400 | — | — |
| 2022-04-04 | $11.65 | $88.19 | 755,300 | — | — |
| 2022-04-01 | $11.49 | $86.98 | 1,182,500 | — | — |
| 2022-03-31 | $11.17 | $84.56 | 2,845,800 | — | — |
| 2022-03-30 | $10.13 | $76.68 | 588,200 | — | — |
| 2022-03-29 | $10.20 | $77.21 | 649,100 | — | — |
| 2022-03-28 | $9.98 | $75.55 | 575,400 | — | — |
| 2022-03-25 | $10.10 | $76.46 | 490,800 | — | — |
| 2022-03-24 | $9.78 | $74.03 | 296,500 | — | — |
| 2022-03-23 | $9.75 | $73.81 | 881,300 | — | — |
| 2022-03-22 | $9.70 | $73.43 | 553,700 | — | — |
| 2022-03-21 | $9.75 | $73.81 | 432,300 | — | — |
| 2022-03-18 | $9.47 | $71.69 | 1,674,600 | — | — |
| 2022-03-17 | $9.38 | $71.01 | 747,100 | — | — |
| 2022-03-16 | $9.40 | $71.16 | 632,500 | — | — |
| 2022-03-15 | $9.43 | $71.38 | 995,400 | — | — |
| 2022-03-14 | $8.85 | $66.99 | 491,100 | — | — |
| 2022-03-11 | $8.85 | $66.99 | 761,500 | — | — |
| 2022-03-10 | $8.91 | $67.45 | 531,300 | — | — |
| 2022-03-09 | $8.93 | $67.60 | 852,000 | — | — |
| 2022-03-08 | $8.40 | $63.59 | 717,900 | — | — |
| 2022-03-07 | $8.59 | $65.03 | 699,600 | — | — |
| 2022-03-04 | $8.73 | $66.09 | 611,200 | — | — |
| 2022-03-03 | $8.81 | $66.69 | 596,500 | — | — |
| 2022-03-02 | $8.71 | $65.93 | 1,138,700 | — | — |
| 2022-03-01 | $8.74 | $66.16 | 638,100 | — | — |
| 2022-02-28 | $9.11 | $68.96 | 745,300 | — | — |
| 2022-02-25 | $9.16 | $69.34 | 710,200 | — | — |
| 2022-02-24 | $9.00 | $68.13 | 2,276,100 | — | — |
| 2022-02-23 | $9.06 | $68.58 | 792,300 | — | — |
| 2022-02-22 | $9.24 | $69.95 | 707,900 | — | — |
| 2022-02-18 | $9.87 | $74.72 | 668,800 | — | — |
| 2022-02-17 | $9.84 | $74.49 | 352,900 | — | — |
| 2022-02-16 | $9.84 | $74.49 | 417,200 | — | — |
| 2022-02-15 | $9.78 | $74.03 | 509,800 | — | — |
| 2022-02-14 | $9.74 | $73.73 | 778,500 | — | — |
| 2022-02-11 | $9.72 | $73.58 | 975,000 | — | — |
| 2022-02-10 | $9.69 | $73.35 | 1,138,100 | — | — |
| 2022-02-09 | $10.06 | $76.15 | 686,700 | — | — |
| 2022-02-08 | $9.60 | $72.67 | 733,000 | — | — |
| 2022-02-07 | $9.87 | $74.72 | 1,470,700 | — | — |
| 2022-02-04 | $9.73 | $73.66 | 628,900 | — | — |
| 2022-02-03 | $9.94 | $75.25 | 724,300 | — | — |
| 2022-02-02 | $10.28 | $77.82 | 616,600 | — | — |
| 2022-02-01 | $10.29 | $77.89 | 571,000 | — | — |
| 2022-01-31 | $10.11 | $76.53 | 901,800 | — | — |
| 2022-01-28 | $9.97 | $75.47 | 768,400 | — | — |
| 2022-01-27 | $10.20 | $77.21 | 725,100 | — | — |
| 2022-01-26 | $10.59 | $80.17 | 840,600 | — | — |
| 2022-01-25 | $10.57 | $80.01 | 1,008,200 | — | — |
| 2022-01-24 | $10.17 | $76.99 | 1,273,900 | — | — |
| 2022-01-21 | $9.99 | $75.62 | 975,700 | — | — |
| 2022-01-20 | $10.11 | $76.53 | 513,100 | — | — |
| 2022-01-19 | $10.51 | $79.56 | 648,300 | — | — |
| 2022-01-18 | $10.71 | $81.07 | 542,100 | — | — |
| 2022-01-14 | $10.95 | $82.89 | 474,600 | — | — |
| 2022-01-13 | $10.80 | $81.76 | 596,300 | — | — |
| 2022-01-12 | $10.72 | $81.15 | 663,600 | — | — |
| 2022-01-11 | $10.69 | $80.92 | 739,100 | — | — |
| 2022-01-10 | $10.24 | $77.52 | 524,000 | — | — |
| 2022-01-07 | $10.37 | $78.50 | 523,600 | — | — |
| 2022-01-06 | $9.98 | $75.55 | 841,600 | — | — |
| 2022-01-05 | $10.05 | $76.08 | 1,062,400 | — | — |
| 2022-01-04 | $10.17 | $76.99 | 463,600 | — | — |
| 2022-01-03 | $10.13 | $76.68 | 432,900 | — | — |