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
- 2006-11-15 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 | $11.81 | $11.81 | 700,700 | — | — |
| 2022-12-29 | $11.85 | $11.85 | 1,124,100 | — | — |
| 2022-12-28 | $11.12 | $11.12 | 733,300 | — | — |
| 2022-12-27 | $11.03 | $11.03 | 797,000 | — | — |
| 2022-12-23 | $11.00 | $11.00 | 690,100 | — | — |
| 2022-12-22 | $11.04 | $11.04 | 1,323,600 | — | — |
| 2022-12-21 | $11.51 | $11.51 | 905,700 | — | — |
| 2022-12-20 | $11.43 | $11.43 | 965,000 | — | — |
| 2022-12-19 | $11.16 | $11.16 | 1,434,400 | — | — |
| 2022-12-16 | $11.30 | $11.30 | 3,850,800 | — | — |
| 2022-12-15 | $11.14 | $11.14 | 1,216,400 | — | — |
| 2022-12-14 | $11.91 | $11.91 | 791,300 | — | — |
| 2022-12-13 | $12.06 | $12.06 | 1,382,900 | — | — |
| 2022-12-12 | $11.91 | $11.91 | 828,800 | — | — |
| 2022-12-09 | $12.11 | $12.11 | 649,300 | — | — |
| 2022-12-08 | $12.46 | $12.46 | 888,000 | — | — |
| 2022-12-07 | $12.38 | $12.38 | 840,900 | — | — |
| 2022-12-06 | $12.19 | $12.19 | 1,247,900 | — | — |
| 2022-12-05 | $11.79 | $11.79 | 820,300 | — | — |
| 2022-12-02 | $12.00 | $12.00 | 937,700 | — | — |
| 2022-12-01 | $11.81 | $11.81 | 902,800 | — | — |
| 2022-11-30 | $12.30 | $12.30 | 1,373,300 | — | — |
| 2022-11-29 | $11.77 | $11.77 | 2,191,200 | — | — |
| 2022-11-28 | $11.61 | $11.61 | 882,300 | — | — |
| 2022-11-25 | $11.90 | $11.90 | 373,300 | — | — |
| 2022-11-23 | $11.83 | $11.83 | 665,900 | — | — |
| 2022-11-22 | $12.05 | $12.05 | 845,000 | — | — |
| 2022-11-21 | $11.84 | $11.84 | 678,200 | — | — |
| 2022-11-18 | $12.32 | $12.32 | 967,900 | — | — |
| 2022-11-17 | $12.11 | $12.11 | 925,900 | — | — |
| 2022-11-16 | $12.19 | $12.19 | 1,184,600 | — | — |
| 2022-11-15 | $13.31 | $13.31 | 1,158,500 | — | — |
| 2022-11-14 | $13.45 | $13.45 | 1,088,900 | — | — |
| 2022-11-11 | $15.74 | $15.74 | 1,130,200 | — | — |
| 2022-11-10 | $15.00 | $15.00 | 2,458,500 | — | — |
| 2022-11-09 | $12.85 | $12.85 | 3,885,900 | — | — |
| 2022-11-08 | $19.73 | $19.73 | 611,500 | — | — |
| 2022-11-07 | $20.30 | $20.30 | 506,600 | — | — |
| 2022-11-04 | $19.96 | $19.96 | 625,300 | — | — |
| 2022-11-03 | $19.53 | $19.53 | 390,500 | — | — |
| 2022-11-02 | $20.08 | $20.08 | 591,400 | — | — |
| 2022-11-01 | $20.92 | $20.92 | 433,700 | — | — |
| 2022-10-31 | $20.86 | $20.86 | 565,000 | — | — |
| 2022-10-28 | $21.45 | $21.45 | 618,500 | — | — |
| 2022-10-27 | $20.87 | $20.87 | 652,200 | — | — |
| 2022-10-26 | $21.23 | $21.23 | 858,700 | — | — |
| 2022-10-25 | $19.16 | $19.16 | 799,300 | — | — |
| 2022-10-24 | $18.42 | $18.42 | 433,900 | — | — |
| 2022-10-21 | $18.66 | $18.66 | 702,300 | — | — |
| 2022-10-20 | $18.17 | $18.17 | 491,100 | — | — |
| 2022-10-19 | $18.55 | $18.55 | 801,500 | — | — |
| 2022-10-18 | $19.54 | $19.54 | 538,100 | — | — |
| 2022-10-17 | $20.09 | $20.09 | 745,300 | — | — |
| 2022-10-14 | $19.43 | $19.43 | 414,000 | — | — |
| 2022-10-13 | $19.96 | $19.96 | 423,900 | — | — |
| 2022-10-12 | $19.67 | $19.67 | 550,300 | — | — |
| 2022-10-11 | $19.87 | $19.87 | 667,300 | — | — |
| 2022-10-10 | $19.68 | $19.68 | 637,800 | — | — |
| 2022-10-07 | $19.51 | $19.51 | 771,400 | — | — |
| 2022-10-06 | $20.68 | $20.68 | 455,800 | — | — |
| 2022-10-05 | $20.84 | $20.84 | 512,700 | — | — |
| 2022-10-04 | $21.42 | $21.42 | 1,021,000 | — | — |
| 2022-10-03 | $21.07 | $21.07 | 764,600 | — | — |
| 2022-09-30 | $20.99 | $20.99 | 519,400 | — | — |
| 2022-09-29 | $20.78 | $20.78 | 521,900 | — | — |
| 2022-09-28 | $21.33 | $21.33 | 608,400 | — | — |
| 2022-09-27 | $20.53 | $20.53 | 535,400 | — | — |
| 2022-09-26 | $20.09 | $20.09 | 479,300 | — | — |
| 2022-09-23 | $20.86 | $20.86 | 672,600 | — | — |
| 2022-09-22 | $21.14 | $21.14 | 496,800 | — | — |
| 2022-09-21 | $21.37 | $21.37 | 641,100 | — | — |
| 2022-09-20 | $21.79 | $21.79 | 487,900 | — | — |
| 2022-09-19 | $22.50 | $22.50 | 717,500 | — | — |
| 2022-09-16 | $22.95 | $22.95 | 1,619,900 | — | — |
| 2022-09-15 | $23.06 | $23.06 | 598,400 | — | — |
| 2022-09-14 | $22.72 | $22.72 | 499,900 | — | — |
| 2022-09-13 | $22.87 | $22.87 | 664,200 | — | — |
| 2022-09-12 | $25.05 | $25.05 | 467,500 | — | — |
| 2022-09-09 | $25.07 | $25.07 | 641,200 | — | — |
| 2022-09-08 | $23.00 | $23.00 | 399,700 | — | — |
| 2022-09-07 | $22.74 | $22.74 | 665,100 | — | — |
| 2022-09-06 | $22.31 | $22.31 | 693,100 | — | — |
| 2022-09-02 | $23.01 | $23.01 | 671,100 | — | — |
| 2022-09-01 | $23.69 | $23.69 | 693,200 | — | — |
| 2022-08-31 | $24.02 | $24.02 | 686,800 | — | — |
| 2022-08-30 | $24.20 | $24.20 | 765,000 | — | — |
| 2022-08-29 | $24.61 | $24.61 | 656,700 | — | — |
| 2022-08-26 | $25.62 | $25.62 | 665,800 | — | — |
| 2022-08-25 | $27.50 | $27.50 | 529,600 | — | — |
| 2022-08-24 | $27.00 | $27.00 | 530,800 | — | — |
| 2022-08-23 | $27.29 | $27.29 | 456,000 | — | — |
| 2022-08-22 | $27.29 | $27.29 | 467,400 | — | — |
| 2022-08-19 | $28.11 | $28.11 | 372,300 | — | — |
| 2022-08-18 | $28.50 | $28.50 | 598,200 | — | — |
| 2022-08-17 | $28.43 | $28.43 | 528,900 | — | — |
| 2022-08-16 | $29.39 | $29.39 | 725,300 | — | — |
| 2022-08-15 | $30.50 | $30.50 | 831,300 | — | — |
| 2022-08-12 | $30.50 | $30.50 | 1,133,300 | — | — |
| 2022-08-11 | $29.89 | $29.89 | 831,100 | — | — |
| 2022-08-10 | $30.50 | $30.50 | 551,100 | — | — |
| 2022-08-09 | $29.72 | $29.72 | 721,600 | — | — |
| 2022-08-08 | $30.55 | $30.55 | 611,600 | — | — |
| 2022-08-05 | $31.65 | $31.65 | 841,400 | — | — |
| 2022-08-04 | $32.74 | $32.74 | 1,010,200 | — | — |
| 2022-08-03 | $30.72 | $30.72 | 857,200 | — | — |
| 2022-08-02 | $30.26 | $30.26 | 1,562,200 | — | — |
| 2022-08-01 | $34.23 | $34.23 | 582,200 | — | — |
| 2022-07-29 | $34.64 | $34.64 | 558,500 | — | — |
| 2022-07-28 | $35.80 | $35.80 | 527,100 | — | — |
| 2022-07-27 | $35.52 | $35.52 | 807,300 | — | — |
| 2022-07-26 | $34.39 | $34.39 | 768,800 | — | — |
| 2022-07-25 | $33.21 | $33.21 | 669,700 | — | — |
| 2022-07-22 | $31.25 | $31.25 | 439,000 | — | — |
| 2022-07-21 | $31.62 | $31.62 | 409,000 | — | — |
| 2022-07-20 | $31.64 | $31.64 | 328,100 | — | — |
| 2022-07-19 | $31.88 | $31.88 | 466,800 | — | — |
| 2022-07-18 | $30.16 | $30.16 | 459,200 | — | — |
| 2022-07-15 | $30.53 | $30.53 | 461,500 | — | — |
| 2022-07-14 | $29.27 | $29.27 | 413,000 | — | — |
| 2022-07-13 | $31.50 | $31.50 | 921,800 | — | — |
| 2022-07-12 | $31.31 | $31.31 | 529,200 | — | — |
| 2022-07-11 | $32.16 | $32.16 | 498,600 | — | — |
| 2022-07-08 | $33.69 | $33.69 | 321,200 | — | — |
| 2022-07-07 | $33.45 | $33.45 | 383,300 | — | — |
| 2022-07-06 | $32.84 | $32.84 | 359,500 | — | — |
| 2022-07-05 | $33.26 | $33.26 | 622,800 | — | — |
| 2022-07-01 | $31.83 | $31.83 | 448,500 | — | — |
| 2022-06-30 | $31.04 | $31.04 | 545,900 | — | — |
| 2022-06-29 | $30.53 | $30.53 | 386,500 | — | — |
| 2022-06-28 | $31.25 | $31.25 | 404,500 | — | — |
| 2022-06-27 | $32.65 | $32.65 | 448,900 | — | — |
| 2022-06-24 | $32.76 | $32.76 | 783,600 | — | — |
| 2022-06-23 | $32.34 | $32.34 | 558,500 | — | — |
| 2022-06-22 | $30.17 | $30.17 | 427,600 | — | — |
| 2022-06-21 | $29.15 | $29.15 | 526,200 | — | — |
| 2022-06-17 | $28.55 | $28.55 | 1,687,400 | — | — |
| 2022-06-16 | $27.42 | $27.42 | 453,500 | — | — |
| 2022-06-15 | $28.40 | $28.40 | 553,400 | — | — |
| 2022-06-14 | $27.68 | $27.68 | 570,500 | — | — |
| 2022-06-13 | $28.33 | $28.33 | 644,800 | — | — |
| 2022-06-10 | $29.91 | $29.91 | 546,100 | — | — |
| 2022-06-09 | $31.50 | $31.50 | 578,500 | — | — |
| 2022-06-08 | $31.95 | $31.95 | 571,100 | — | — |
| 2022-06-07 | $32.38 | $32.38 | 656,700 | — | — |
| 2022-06-06 | $30.80 | $30.80 | 791,400 | — | — |
| 2022-06-03 | $32.24 | $32.24 | 568,900 | — | — |
| 2022-06-02 | $32.77 | $32.77 | 432,300 | — | — |
| 2022-06-01 | $32.17 | $32.17 | 715,000 | — | — |
| 2022-05-31 | $32.96 | $32.96 | 967,400 | — | — |
| 2022-05-27 | $35.22 | $35.22 | 1,125,100 | — | — |
| 2022-05-26 | $32.19 | $32.19 | 890,000 | — | — |
| 2022-05-25 | $33.74 | $33.74 | 854,600 | — | — |
| 2022-05-24 | $33.33 | $33.33 | 1,372,800 | — | — |
| 2022-05-23 | $36.67 | $36.67 | 4,160,800 | — | — |
| 2022-05-20 | $35.33 | $35.33 | 3,275,700 | — | — |
| 2022-05-19 | $31.69 | $31.69 | 1,085,600 | — | — |
| 2022-05-18 | $28.34 | $28.34 | 586,900 | — | — |
| 2022-05-17 | $29.67 | $29.67 | 411,200 | — | — |
| 2022-05-16 | $28.62 | $28.62 | 423,700 | — | — |
| 2022-05-13 | $28.74 | $28.74 | 550,200 | — | — |
| 2022-05-12 | $29.08 | $29.08 | 827,500 | — | — |
| 2022-05-11 | $27.97 | $27.97 | 803,500 | — | — |
| 2022-05-10 | $30.40 | $30.40 | 763,200 | — | — |
| 2022-05-09 | $30.67 | $30.67 | 956,400 | — | — |
| 2022-05-06 | $31.47 | $31.47 | 659,200 | — | — |
| 2022-05-05 | $32.28 | $32.28 | 1,047,800 | — | — |
| 2022-05-04 | $33.85 | $33.85 | 643,100 | — | — |
| 2022-05-03 | $33.37 | $33.37 | 624,500 | — | — |
| 2022-05-02 | $33.78 | $33.78 | 1,057,900 | — | — |
| 2022-04-29 | $32.38 | $32.38 | 1,301,800 | — | — |
| 2022-04-28 | $36.61 | $36.61 | 787,900 | — | — |
| 2022-04-27 | $36.47 | $36.47 | 476,400 | — | — |
| 2022-04-26 | $37.02 | $37.02 | 502,800 | — | — |
| 2022-04-25 | $38.28 | $38.28 | 519,300 | — | — |
| 2022-04-22 | $37.26 | $37.26 | 533,300 | — | — |
| 2022-04-21 | $39.08 | $39.08 | 479,300 | — | — |
| 2022-04-20 | $40.95 | $40.95 | 329,400 | — | — |
| 2022-04-19 | $41.18 | $41.18 | 574,200 | — | — |
| 2022-04-18 | $40.59 | $40.59 | 595,400 | — | — |
| 2022-04-14 | $41.40 | $41.40 | 511,100 | — | — |
| 2022-04-13 | $42.35 | $42.35 | 378,100 | — | — |
| 2022-04-12 | $41.89 | $41.89 | 469,900 | — | — |
| 2022-04-11 | $41.83 | $41.83 | 538,700 | — | — |
| 2022-04-08 | $41.63 | $41.63 | 458,400 | — | — |
| 2022-04-07 | $42.28 | $42.28 | 559,500 | — | — |
| 2022-04-06 | $43.25 | $43.25 | 491,300 | — | — |
| 2022-04-05 | $42.08 | $42.08 | 527,900 | — | — |
| 2022-04-04 | $43.21 | $43.21 | 551,800 | — | — |
| 2022-04-01 | $43.63 | $43.63 | 884,900 | — | — |
| 2022-03-31 | $41.06 | $41.06 | 646,600 | — | — |
| 2022-03-30 | $41.78 | $41.78 | 409,400 | — | — |
| 2022-03-29 | $43.96 | $43.96 | 426,300 | — | — |
| 2022-03-28 | $42.95 | $42.95 | 353,800 | — | — |
| 2022-03-25 | $44.20 | $44.20 | 421,900 | — | — |
| 2022-03-24 | $43.18 | $43.18 | 399,300 | — | — |
| 2022-03-23 | $42.50 | $42.50 | 500,900 | — | — |
| 2022-03-22 | $42.52 | $42.52 | 610,800 | — | — |
| 2022-03-21 | $41.50 | $41.50 | 598,200 | — | — |
| 2022-03-18 | $42.76 | $42.76 | 1,144,000 | — | — |
| 2022-03-17 | $39.68 | $39.68 | 817,500 | — | — |
| 2022-03-16 | $39.14 | $39.14 | 692,900 | — | — |
| 2022-03-15 | $38.21 | $38.21 | 624,400 | — | — |
| 2022-03-14 | $37.03 | $37.03 | 846,300 | — | — |
| 2022-03-11 | $36.48 | $36.48 | 738,100 | — | — |
| 2022-03-10 | $39.54 | $39.54 | 687,500 | — | — |
| 2022-03-09 | $42.20 | $42.20 | 563,400 | — | — |
| 2022-03-08 | $41.28 | $41.28 | 506,500 | — | — |
| 2022-03-07 | $41.17 | $41.17 | 585,200 | — | — |
| 2022-03-04 | $41.59 | $41.59 | 463,900 | — | — |
| 2022-03-03 | $41.99 | $41.99 | 573,900 | — | — |
| 2022-03-02 | $43.56 | $43.56 | 584,900 | — | — |
| 2022-03-01 | $41.53 | $41.53 | 743,900 | — | — |
| 2022-02-28 | $41.38 | $41.38 | 1,421,500 | — | — |
| 2022-02-25 | $39.64 | $39.64 | 824,400 | — | — |
| 2022-02-24 | $42.34 | $42.34 | 564,500 | — | — |
| 2022-02-23 | $42.47 | $42.47 | 583,000 | — | — |
| 2022-02-22 | $42.23 | $42.23 | 476,000 | — | — |
| 2022-02-18 | $41.82 | $41.82 | 442,300 | — | — |
| 2022-02-17 | $42.46 | $42.46 | 402,900 | — | — |
| 2022-02-16 | $44.23 | $44.23 | 345,400 | — | — |
| 2022-02-15 | $44.83 | $44.83 | 320,900 | — | — |
| 2022-02-14 | $44.63 | $44.63 | 730,600 | — | — |
| 2022-02-11 | $45.74 | $45.74 | 366,800 | — | — |
| 2022-02-10 | $43.44 | $43.44 | 1,040,900 | — | — |
| 2022-02-09 | $46.68 | $46.68 | 683,800 | — | — |
| 2022-02-08 | $44.84 | $44.84 | 408,000 | — | — |
| 2022-02-07 | $45.67 | $45.67 | 390,700 | — | — |
| 2022-02-04 | $45.30 | $45.30 | 433,900 | — | — |
| 2022-02-03 | $44.60 | $44.60 | 262,600 | — | — |
| 2022-02-02 | $45.16 | $45.16 | 423,100 | — | — |
| 2022-02-01 | $47.04 | $47.04 | 288,700 | — | — |
| 2022-01-31 | $46.80 | $46.80 | 449,100 | — | — |
| 2022-01-28 | $45.30 | $45.30 | 358,600 | — | — |
| 2022-01-27 | $44.24 | $44.24 | 593,700 | — | — |
| 2022-01-26 | $45.12 | $45.12 | 640,500 | — | — |
| 2022-01-25 | $46.42 | $46.42 | 420,100 | — | — |
| 2022-01-24 | $46.20 | $46.20 | 753,800 | — | — |
| 2022-01-21 | $46.97 | $46.97 | 642,300 | — | — |
| 2022-01-20 | $46.52 | $46.52 | 610,200 | — | — |
| 2022-01-19 | $45.59 | $45.59 | 569,900 | — | — |
| 2022-01-18 | $47.23 | $47.23 | 690,000 | — | — |
| 2022-01-14 | $52.22 | $52.22 | 684,600 | — | — |
| 2022-01-13 | $49.48 | $49.48 | 545,000 | — | — |
| 2022-01-12 | $48.54 | $48.54 | 770,200 | — | — |
| 2022-01-11 | $50.89 | $50.89 | 573,100 | — | — |
| 2022-01-10 | $50.20 | $50.20 | 627,800 | — | — |
| 2022-01-07 | $48.78 | $48.78 | 745,200 | — | — |
| 2022-01-06 | $48.35 | $48.35 | 741,500 | — | — |
| 2022-01-05 | $46.26 | $46.26 | 646,600 | — | — |
| 2022-01-04 | $47.17 | $47.17 | 533,100 | — | — |
| 2022-01-03 | $47.97 | $47.97 | 784,100 | — | — |