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
- 2010-10-08 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 | $12.37 | $51.89 | 750,400 | — | — |
| 2022-12-29 | $12.55 | $52.65 | 826,900 | — | — |
| 2022-12-28 | $12.37 | $51.26 | 820,400 | — | — |
| 2022-12-27 | $12.88 | $53.38 | 551,500 | — | — |
| 2022-12-23 | $12.97 | $53.75 | 417,900 | — | — |
| 2022-12-22 | $12.89 | $53.42 | 769,000 | — | — |
| 2022-12-21 | $12.97 | $53.75 | 582,000 | — | — |
| 2022-12-20 | $12.77 | $52.92 | 865,300 | — | — |
| 2022-12-19 | $13.15 | $54.49 | 680,000 | — | — |
| 2022-12-16 | $12.81 | $53.09 | 2,593,900 | — | — |
| 2022-12-15 | $13.40 | $55.53 | 757,900 | — | — |
| 2022-12-14 | $13.53 | $56.07 | 1,404,700 | — | — |
| 2022-12-13 | $13.73 | $56.90 | 1,233,300 | — | — |
| 2022-12-12 | $13.54 | $56.11 | 587,100 | — | — |
| 2022-12-09 | $13.59 | $56.32 | 697,600 | — | — |
| 2022-12-08 | $13.57 | $56.24 | 714,700 | — | — |
| 2022-12-07 | $13.39 | $55.49 | 302,200 | — | — |
| 2022-12-06 | $13.18 | $54.62 | 398,600 | — | — |
| 2022-12-05 | $13.35 | $55.32 | 542,600 | — | — |
| 2022-12-02 | $13.77 | $57.06 | 898,100 | — | — |
| 2022-12-01 | $13.88 | $57.52 | 892,900 | — | — |
| 2022-11-30 | $13.64 | $56.53 | 1,186,500 | — | — |
| 2022-11-29 | $13.55 | $56.15 | 741,800 | — | — |
| 2022-11-28 | $13.76 | $56.40 | 758,500 | — | — |
| 2022-11-25 | $14.04 | $57.55 | 542,100 | — | — |
| 2022-11-23 | $13.95 | $57.18 | 653,100 | — | — |
| 2022-11-22 | $13.99 | $57.34 | 661,800 | — | — |
| 2022-11-21 | $13.91 | $57.02 | 786,900 | — | — |
| 2022-11-18 | $13.79 | $56.52 | 1,325,800 | — | — |
| 2022-11-17 | $13.81 | $56.61 | 682,100 | — | — |
| 2022-11-16 | $14.12 | $57.88 | 492,500 | — | — |
| 2022-11-15 | $14.34 | $58.78 | 725,500 | — | — |
| 2022-11-14 | $14.33 | $58.74 | 653,200 | — | — |
| 2022-11-11 | $14.57 | $59.72 | 511,100 | — | — |
| 2022-11-10 | $14.39 | $58.98 | 597,900 | — | — |
| 2022-11-09 | $13.66 | $55.99 | 530,600 | — | — |
| 2022-11-08 | $13.64 | $55.91 | 744,200 | — | — |
| 2022-11-07 | $13.40 | $54.93 | 489,400 | — | — |
| 2022-11-04 | $13.22 | $54.19 | 554,300 | — | — |
| 2022-11-03 | $12.76 | $52.30 | 664,400 | — | — |
| 2022-11-02 | $12.71 | $52.10 | 572,500 | — | — |
| 2022-11-01 | $13.11 | $53.74 | 1,000,500 | — | — |
| 2022-10-31 | $13.38 | $54.84 | 581,300 | — | — |
| 2022-10-28 | $13.33 | $54.64 | 560,000 | — | — |
| 2022-10-27 | $13.15 | $53.29 | 902,700 | — | — |
| 2022-10-26 | $13.00 | $52.68 | 814,700 | — | — |
| 2022-10-25 | $12.70 | $51.46 | 985,200 | — | — |
| 2022-10-24 | $12.33 | $49.96 | 564,300 | — | — |
| 2022-10-21 | $12.30 | $49.84 | 550,000 | — | — |
| 2022-10-20 | $12.26 | $49.68 | 800,600 | — | — |
| 2022-10-19 | $12.21 | $49.48 | 638,000 | — | — |
| 2022-10-18 | $12.16 | $49.27 | 740,500 | — | — |
| 2022-10-17 | $11.96 | $48.46 | 775,700 | — | — |
| 2022-10-14 | $11.74 | $47.57 | 516,800 | — | — |
| 2022-10-13 | $11.91 | $48.26 | 761,900 | — | — |
| 2022-10-12 | $11.66 | $47.25 | 688,500 | — | — |
| 2022-10-11 | $11.70 | $47.41 | 1,044,400 | — | — |
| 2022-10-10 | $11.11 | $45.02 | 578,800 | — | — |
| 2022-10-07 | $11.57 | $46.88 | 819,300 | — | — |
| 2022-10-06 | $11.70 | $47.41 | 894,100 | — | — |
| 2022-10-05 | $12.09 | $48.99 | 843,800 | — | — |
| 2022-10-04 | $12.54 | $50.81 | 1,303,500 | — | — |
| 2022-10-03 | $11.48 | $46.52 | 985,600 | — | — |
| 2022-09-30 | $11.37 | $46.07 | 764,500 | — | — |
| 2022-09-29 | $11.54 | $46.76 | 977,400 | — | — |
| 2022-09-28 | $12.48 | $49.96 | 761,000 | — | — |
| 2022-09-27 | $12.18 | $48.76 | 872,300 | — | — |
| 2022-09-26 | $12.15 | $48.64 | 1,117,400 | — | — |
| 2022-09-23 | $13.28 | $53.17 | 850,000 | — | — |
| 2022-09-22 | $13.81 | $55.29 | 515,500 | — | — |
| 2022-09-21 | $14.09 | $56.41 | 301,500 | — | — |
| 2022-09-20 | $14.24 | $57.01 | 232,700 | — | — |
| 2022-09-19 | $14.42 | $57.73 | 338,500 | — | — |
| 2022-09-16 | $14.48 | $57.97 | 658,700 | — | — |
| 2022-09-15 | $14.23 | $56.97 | 473,400 | — | — |
| 2022-09-14 | $14.52 | $58.13 | 323,600 | — | — |
| 2022-09-13 | $14.52 | $58.13 | 534,800 | — | — |
| 2022-09-12 | $14.94 | $59.81 | 281,700 | — | — |
| 2022-09-09 | $14.80 | $59.25 | 353,300 | — | — |
| 2022-09-08 | $14.44 | $57.81 | 402,900 | — | — |
| 2022-09-07 | $14.33 | $57.37 | 402,200 | — | — |
| 2022-09-06 | $14.14 | $56.61 | 506,600 | — | — |
| 2022-09-02 | $14.15 | $56.65 | 398,700 | — | — |
| 2022-09-01 | $14.16 | $56.69 | 881,800 | — | — |
| 2022-08-31 | $14.68 | $58.77 | 488,500 | — | — |
| 2022-08-30 | $14.62 | $58.53 | 529,300 | — | — |
| 2022-08-29 | $15.21 | $60.29 | 687,400 | — | — |
| 2022-08-26 | $15.32 | $60.73 | 401,500 | — | — |
| 2022-08-25 | $15.42 | $61.12 | 443,400 | — | — |
| 2022-08-24 | $15.27 | $60.53 | 351,900 | — | — |
| 2022-08-23 | $15.27 | $60.53 | 485,300 | — | — |
| 2022-08-22 | $15.10 | $59.86 | 572,800 | — | — |
| 2022-08-19 | $15.52 | $61.52 | 629,900 | — | — |
| 2022-08-18 | $15.61 | $61.88 | 266,700 | — | — |
| 2022-08-17 | $15.62 | $61.92 | 378,700 | — | — |
| 2022-08-16 | $15.72 | $62.31 | 425,100 | — | — |
| 2022-08-15 | $15.66 | $62.08 | 387,800 | — | — |
| 2022-08-12 | $15.68 | $62.16 | 463,300 | — | — |
| 2022-08-11 | $15.62 | $61.92 | 388,900 | — | — |
| 2022-08-10 | $15.69 | $62.19 | 557,900 | — | — |
| 2022-08-09 | $15.75 | $62.43 | 400,800 | — | — |
| 2022-08-08 | $15.77 | $62.51 | 472,500 | — | — |
| 2022-08-05 | $15.63 | $61.96 | 487,000 | — | — |
| 2022-08-04 | $15.78 | $62.55 | 448,000 | — | — |
| 2022-08-03 | $15.93 | $63.15 | 330,000 | — | — |
| 2022-08-02 | $15.88 | $62.95 | 400,700 | — | — |
| 2022-08-01 | $16.20 | $64.22 | 583,300 | — | — |
| 2022-07-29 | $16.05 | $63.62 | 708,100 | — | — |
| 2022-07-28 | $16.20 | $64.22 | 764,100 | — | — |
| 2022-07-27 | $16.12 | $63.30 | 794,900 | — | — |
| 2022-07-26 | $15.75 | $61.85 | 427,500 | — | — |
| 2022-07-25 | $15.75 | $61.85 | 540,900 | — | — |
| 2022-07-22 | $15.65 | $61.46 | 846,100 | — | — |
| 2022-07-21 | $15.77 | $61.93 | 648,000 | — | — |
| 2022-07-20 | $15.56 | $61.11 | 505,800 | — | — |
| 2022-07-19 | $15.41 | $60.52 | 799,000 | — | — |
| 2022-07-18 | $14.78 | $58.04 | 1,061,800 | — | — |
| 2022-07-15 | $15.36 | $60.32 | 654,500 | — | — |
| 2022-07-14 | $15.30 | $60.08 | 619,000 | — | — |
| 2022-07-13 | $15.51 | $60.91 | 441,700 | — | — |
| 2022-07-12 | $15.38 | $60.40 | 420,200 | — | — |
| 2022-07-11 | $15.28 | $60.01 | 382,700 | — | — |
| 2022-07-08 | $15.42 | $60.56 | 456,300 | — | — |
| 2022-07-07 | $15.21 | $59.73 | 435,100 | — | — |
| 2022-07-06 | $15.02 | $58.98 | 440,800 | — | — |
| 2022-07-05 | $15.17 | $59.57 | 706,600 | — | — |
| 2022-07-01 | $15.14 | $59.46 | 598,000 | — | — |
| 2022-06-30 | $14.67 | $57.61 | 536,000 | — | — |
| 2022-06-29 | $14.59 | $57.30 | 456,000 | — | — |
| 2022-06-28 | $14.78 | $57.45 | 648,800 | — | — |
| 2022-06-27 | $14.87 | $57.80 | 802,400 | — | — |
| 2022-06-24 | $15.03 | $58.43 | 1,036,500 | — | — |
| 2022-06-23 | $14.57 | $56.64 | 673,100 | — | — |
| 2022-06-22 | $14.17 | $55.08 | 694,500 | — | — |
| 2022-06-21 | $14.06 | $54.65 | 840,800 | — | — |
| 2022-06-17 | $13.37 | $51.97 | 1,902,800 | — | — |
| 2022-06-16 | $12.83 | $49.87 | 1,066,100 | — | — |
| 2022-06-15 | $13.87 | $53.92 | 933,900 | — | — |
| 2022-06-14 | $13.78 | $53.57 | 890,000 | — | — |
| 2022-06-13 | $14.05 | $54.62 | 1,377,300 | — | — |
| 2022-06-10 | $15.67 | $60.91 | 645,200 | — | — |
| 2022-06-09 | $15.98 | $62.12 | 797,100 | — | — |
| 2022-06-08 | $15.66 | $60.87 | 370,900 | — | — |
| 2022-06-07 | $15.75 | $61.22 | 378,300 | — | — |
| 2022-06-06 | $15.60 | $60.64 | 468,300 | — | — |
| 2022-06-03 | $15.68 | $60.95 | 544,100 | — | — |
| 2022-06-02 | $15.82 | $61.50 | 528,800 | — | — |
| 2022-06-01 | $15.67 | $60.91 | 647,500 | — | — |
| 2022-05-31 | $15.49 | $60.21 | 601,000 | — | — |
| 2022-05-27 | $15.45 | $60.06 | 510,800 | — | — |
| 2022-05-26 | $15.44 | $59.44 | 732,000 | — | — |
| 2022-05-25 | $15.26 | $58.74 | 662,100 | — | — |
| 2022-05-24 | $15.28 | $58.82 | 585,900 | — | — |
| 2022-05-23 | $15.21 | $58.55 | 578,400 | — | — |
| 2022-05-20 | $15.00 | $57.74 | 616,500 | — | — |
| 2022-05-19 | $14.94 | $57.51 | 584,900 | — | — |
| 2022-05-18 | $15.04 | $57.90 | 674,000 | — | — |
| 2022-05-17 | $15.45 | $59.47 | 648,300 | — | — |
| 2022-05-16 | $15.10 | $58.13 | 550,600 | — | — |
| 2022-05-13 | $15.07 | $58.01 | 848,900 | — | — |
| 2022-05-12 | $14.61 | $56.24 | 989,400 | — | — |
| 2022-05-11 | $14.99 | $57.70 | 591,300 | — | — |
| 2022-05-10 | $15.01 | $57.78 | 1,065,300 | — | — |
| 2022-05-09 | $15.03 | $57.86 | 1,350,500 | — | — |
| 2022-05-06 | $15.86 | $61.05 | 1,190,400 | — | — |
| 2022-05-05 | $16.65 | $64.09 | 1,008,600 | — | — |
| 2022-05-04 | $16.86 | $64.90 | 1,217,000 | — | — |
| 2022-05-03 | $16.64 | $64.06 | 859,700 | — | — |
| 2022-05-02 | $15.95 | $61.40 | 968,400 | — | — |
| 2022-04-29 | $16.19 | $62.32 | 1,182,100 | — | — |
| 2022-04-28 | $16.24 | $62.52 | 633,800 | — | — |
| 2022-04-27 | $16.24 | $61.94 | 777,700 | — | — |
| 2022-04-26 | $16.11 | $61.44 | 788,400 | — | — |
| 2022-04-25 | $16.48 | $62.85 | 786,600 | — | — |
| 2022-04-22 | $16.58 | $63.23 | 811,800 | — | — |
| 2022-04-21 | $16.81 | $64.11 | 558,500 | — | — |
| 2022-04-20 | $16.82 | $64.15 | 819,600 | — | — |
| 2022-04-19 | $16.45 | $62.74 | 1,468,100 | — | — |
| 2022-04-18 | $16.97 | $64.72 | 734,300 | — | — |
| 2022-04-14 | $17.11 | $65.26 | 489,300 | — | — |
| 2022-04-13 | $17.12 | $65.29 | 519,600 | — | — |
| 2022-04-12 | $16.97 | $64.72 | 790,500 | — | — |
| 2022-04-11 | $16.97 | $64.72 | 648,000 | — | — |
| 2022-04-08 | $17.08 | $65.14 | 550,900 | — | — |
| 2022-04-07 | $17.08 | $65.14 | 797,500 | — | — |
| 2022-04-06 | $17.33 | $66.10 | 647,000 | — | — |
| 2022-04-05 | $17.41 | $66.40 | 751,100 | — | — |
| 2022-04-04 | $17.64 | $67.28 | 625,200 | — | — |
| 2022-04-01 | $17.71 | $67.54 | 521,700 | — | — |
| 2022-03-31 | $17.75 | $67.70 | 732,400 | — | — |
| 2022-03-30 | $17.87 | $68.15 | 885,500 | — | — |
| 2022-03-29 | $18.01 | $68.12 | 1,176,000 | — | — |
| 2022-03-28 | $17.99 | $68.04 | 1,050,400 | — | — |
| 2022-03-25 | $17.94 | $67.85 | 990,700 | — | — |
| 2022-03-24 | $17.83 | $67.44 | 853,000 | — | — |
| 2022-03-23 | $17.76 | $67.17 | 686,000 | — | — |
| 2022-03-22 | $17.77 | $67.21 | 936,300 | — | — |
| 2022-03-21 | $17.66 | $66.79 | 610,500 | — | — |
| 2022-03-18 | $17.62 | $66.64 | 1,788,500 | — | — |
| 2022-03-17 | $17.63 | $66.68 | 866,200 | — | — |
| 2022-03-16 | $17.82 | $67.40 | 783,000 | — | — |
| 2022-03-15 | $17.67 | $66.83 | 467,200 | — | — |
| 2022-03-14 | $17.62 | $66.64 | 707,400 | — | — |
| 2022-03-11 | $17.77 | $67.21 | 499,700 | — | — |
| 2022-03-10 | $17.80 | $67.32 | 495,600 | — | — |
| 2022-03-09 | $17.65 | $66.75 | 506,700 | — | — |
| 2022-03-08 | $17.63 | $66.68 | 666,900 | — | — |
| 2022-03-07 | $17.39 | $65.77 | 836,600 | — | — |
| 2022-03-04 | $17.69 | $66.91 | 519,600 | — | — |
| 2022-03-03 | $17.81 | $67.36 | 419,000 | — | — |
| 2022-03-02 | $17.78 | $67.25 | 623,300 | — | — |
| 2022-03-01 | $17.55 | $66.38 | 839,500 | — | — |
| 2022-02-28 | $17.67 | $66.83 | 934,700 | — | — |
| 2022-02-25 | $17.55 | $66.38 | 805,000 | — | — |
| 2022-02-24 | $17.29 | $64.83 | 1,378,400 | — | — |
| 2022-02-23 | $16.83 | $63.10 | 1,268,700 | — | — |
| 2022-02-22 | $17.15 | $64.30 | 909,500 | — | — |
| 2022-02-18 | $17.54 | $65.76 | 916,700 | — | — |
| 2022-02-17 | $17.52 | $65.69 | 638,500 | — | — |
| 2022-02-16 | $17.75 | $66.55 | 489,800 | — | — |
| 2022-02-15 | $17.65 | $66.18 | 431,700 | — | — |
| 2022-02-14 | $17.48 | $65.54 | 567,900 | — | — |
| 2022-02-11 | $17.51 | $65.65 | 822,500 | — | — |
| 2022-02-10 | $17.53 | $65.73 | 974,000 | — | — |
| 2022-02-09 | $17.72 | $66.44 | 849,000 | — | — |
| 2022-02-08 | $17.62 | $66.06 | 1,117,900 | — | — |
| 2022-02-07 | $17.39 | $65.20 | 472,200 | — | — |
| 2022-02-04 | $17.43 | $65.35 | 984,900 | — | — |
| 2022-02-03 | $17.50 | $65.61 | 791,200 | — | — |
| 2022-02-02 | $17.65 | $66.18 | 591,000 | — | — |
| 2022-02-01 | $17.70 | $66.36 | 673,400 | — | — |
| 2022-01-31 | $17.77 | $66.63 | 513,000 | — | — |
| 2022-01-28 | $17.55 | $65.80 | 657,600 | — | — |
| 2022-01-27 | $17.62 | $65.50 | 730,600 | — | — |
| 2022-01-26 | $17.64 | $65.58 | 685,600 | — | — |
| 2022-01-25 | $17.74 | $65.95 | 849,700 | — | — |
| 2022-01-24 | $17.05 | $63.38 | 1,581,300 | — | — |
| 2022-01-21 | $17.48 | $64.98 | 787,800 | — | — |
| 2022-01-20 | $17.64 | $65.58 | 617,200 | — | — |
| 2022-01-19 | $17.70 | $65.80 | 924,000 | — | — |
| 2022-01-18 | $17.89 | $66.50 | 1,728,300 | — | — |
| 2022-01-14 | $17.70 | $65.80 | 515,800 | — | — |
| 2022-01-13 | $17.61 | $65.46 | 451,600 | — | — |
| 2022-01-12 | $17.67 | $65.69 | 610,600 | — | — |
| 2022-01-11 | $17.61 | $65.46 | 769,400 | — | — |
| 2022-01-10 | $17.43 | $64.79 | 485,100 | — | — |
| 2022-01-07 | $17.37 | $64.57 | 392,700 | — | — |
| 2022-01-06 | $17.29 | $64.27 | 439,600 | — | — |
| 2022-01-05 | $17.22 | $64.01 | 506,600 | — | — |
| 2022-01-04 | $17.38 | $64.61 | 574,600 | — | — |
| 2022-01-03 | $17.44 | $64.83 | 652,600 | — | — |