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
- 2004-07-26 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 | $11.09 | $40.74 | 310,400 | — | — |
| 2022-12-29 | $10.97 | $40.30 | 128,800 | — | — |
| 2022-12-28 | $10.89 | $40.00 | 135,000 | — | — |
| 2022-12-27 | $11.06 | $40.34 | 71,700 | — | — |
| 2022-12-23 | $11.16 | $40.71 | 79,900 | — | — |
| 2022-12-22 | $11.20 | $40.85 | 188,200 | — | — |
| 2022-12-21 | $11.12 | $40.28 | 145,500 | — | — |
| 2022-12-20 | $11.06 | $40.06 | 163,100 | — | — |
| 2022-12-19 | $11.08 | $40.13 | 106,900 | — | — |
| 2022-12-16 | $11.16 | $40.42 | 284,800 | — | — |
| 2022-12-15 | $11.25 | $40.75 | 189,200 | — | — |
| 2022-12-14 | $11.30 | $40.93 | 169,200 | — | — |
| 2022-12-13 | $11.29 | $40.89 | 167,300 | — | — |
| 2022-12-12 | $11.31 | $40.96 | 87,500 | — | — |
| 2022-12-09 | $11.32 | $41.00 | 105,000 | — | — |
| 2022-12-08 | $11.35 | $41.11 | 108,800 | — | — |
| 2022-12-07 | $11.40 | $41.29 | 121,000 | — | — |
| 2022-12-06 | $11.39 | $41.25 | 91,000 | — | — |
| 2022-12-05 | $11.46 | $41.51 | 74,000 | — | — |
| 2022-12-02 | $11.47 | $41.54 | 74,800 | — | — |
| 2022-12-01 | $11.58 | $41.94 | 72,600 | — | — |
| 2022-11-30 | $11.64 | $42.16 | 116,100 | — | — |
| 2022-11-29 | $11.48 | $41.58 | 143,400 | — | — |
| 2022-11-28 | $11.47 | $41.54 | 123,100 | — | — |
| 2022-11-25 | $11.45 | $41.47 | 12,800 | — | — |
| 2022-11-23 | $11.44 | $41.44 | 85,600 | — | — |
| 2022-11-22 | $11.59 | $41.98 | 97,600 | — | — |
| 2022-11-21 | $11.51 | $41.41 | 82,900 | — | — |
| 2022-11-18 | $11.48 | $41.30 | 63,600 | — | — |
| 2022-11-17 | $11.41 | $41.05 | 75,400 | — | — |
| 2022-11-16 | $11.49 | $41.33 | 72,300 | — | — |
| 2022-11-15 | $11.45 | $41.19 | 122,400 | — | — |
| 2022-11-14 | $11.38 | $40.94 | 82,600 | — | — |
| 2022-11-11 | $11.45 | $41.19 | 44,200 | — | — |
| 2022-11-10 | $11.51 | $41.41 | 58,200 | — | — |
| 2022-11-09 | $11.34 | $40.79 | 46,100 | — | — |
| 2022-11-08 | $11.45 | $41.19 | 46,900 | — | — |
| 2022-11-07 | $11.50 | $41.37 | 49,800 | — | — |
| 2022-11-04 | $11.52 | $41.44 | 67,500 | — | — |
| 2022-11-03 | $11.38 | $40.94 | 71,000 | — | — |
| 2022-11-02 | $11.18 | $40.22 | 52,800 | — | — |
| 2022-11-01 | $11.23 | $40.40 | 86,200 | — | — |
| 2022-10-31 | $11.19 | $40.26 | 80,500 | — | — |
| 2022-10-28 | $11.17 | $40.18 | 107,300 | — | — |
| 2022-10-27 | $11.05 | $39.75 | 41,900 | — | — |
| 2022-10-26 | $11.06 | $39.79 | 114,500 | — | — |
| 2022-10-25 | $11.11 | $39.97 | 109,100 | — | — |
| 2022-10-24 | $11.03 | $39.68 | 47,700 | — | — |
| 2022-10-21 | $11.03 | $39.68 | 100,300 | — | — |
| 2022-10-20 | $11.19 | $39.97 | 45,900 | — | — |
| 2022-10-19 | $11.13 | $39.76 | 42,500 | — | — |
| 2022-10-18 | $11.11 | $39.69 | 47,400 | — | — |
| 2022-10-17 | $11.06 | $39.51 | 39,700 | — | — |
| 2022-10-14 | $10.92 | $39.01 | 49,500 | — | — |
| 2022-10-13 | $11.08 | $39.58 | 92,600 | — | — |
| 2022-10-12 | $11.11 | $39.69 | 62,200 | — | — |
| 2022-10-11 | $11.35 | $40.55 | 92,400 | — | — |
| 2022-10-10 | $11.28 | $40.30 | 63,500 | — | — |
| 2022-10-07 | $11.40 | $40.72 | 88,600 | — | — |
| 2022-10-06 | $11.45 | $40.90 | 81,600 | — | — |
| 2022-10-05 | $11.53 | $41.19 | 82,900 | — | — |
| 2022-10-04 | $11.52 | $41.15 | 75,000 | — | — |
| 2022-10-03 | $11.37 | $40.62 | 64,700 | — | — |
| 2022-09-30 | $11.36 | $40.58 | 155,100 | — | — |
| 2022-09-29 | $11.38 | $40.65 | 173,200 | — | — |
| 2022-09-28 | $11.34 | $40.51 | 184,600 | — | — |
| 2022-09-27 | $11.07 | $39.55 | 109,100 | — | — |
| 2022-09-26 | $11.15 | $39.83 | 65,500 | — | — |
| 2022-09-23 | $11.24 | $40.15 | 92,700 | — | — |
| 2022-09-22 | $11.40 | $40.72 | 100,700 | — | — |
| 2022-09-21 | $11.63 | $41.27 | 49,400 | — | — |
| 2022-09-20 | $11.66 | $41.37 | 70,600 | — | — |
| 2022-09-19 | $11.67 | $41.41 | 44,100 | — | — |
| 2022-09-16 | $11.74 | $41.66 | 42,900 | — | — |
| 2022-09-15 | $11.83 | $41.98 | 55,100 | — | — |
| 2022-09-14 | $11.96 | $42.44 | 59,600 | — | — |
| 2022-09-13 | $11.93 | $42.33 | 75,000 | — | — |
| 2022-09-12 | $12.04 | $42.72 | 54,200 | — | — |
| 2022-09-09 | $12.04 | $42.72 | 37,700 | — | — |
| 2022-09-08 | $11.93 | $42.33 | 63,100 | — | — |
| 2022-09-07 | $11.97 | $42.47 | 45,100 | — | — |
| 2022-09-06 | $11.94 | $42.37 | 32,600 | — | — |
| 2022-09-02 | $12.00 | $42.58 | 45,700 | — | — |
| 2022-09-01 | $11.99 | $42.55 | 80,000 | — | — |
| 2022-08-31 | $12.07 | $42.83 | 52,600 | — | — |
| 2022-08-30 | $12.09 | $42.90 | 80,700 | — | — |
| 2022-08-29 | $12.20 | $43.29 | 52,900 | — | — |
| 2022-08-26 | $12.34 | $43.79 | 49,900 | — | — |
| 2022-08-25 | $12.47 | $44.25 | 37,800 | — | — |
| 2022-08-24 | $12.48 | $44.28 | 21,800 | — | — |
| 2022-08-23 | $12.43 | $44.11 | 16,800 | — | — |
| 2022-08-22 | $12.49 | $44.04 | 17,700 | — | — |
| 2022-08-19 | $12.59 | $44.40 | 30,300 | — | — |
| 2022-08-18 | $12.76 | $44.99 | 51,200 | — | — |
| 2022-08-17 | $12.78 | $45.07 | 132,400 | — | — |
| 2022-08-16 | $12.97 | $45.74 | 87,500 | — | — |
| 2022-08-15 | $12.96 | $45.70 | 56,600 | — | — |
| 2022-08-12 | $12.95 | $45.66 | 33,400 | — | — |
| 2022-08-11 | $12.90 | $45.49 | 78,000 | — | — |
| 2022-08-10 | $12.93 | $45.59 | 49,200 | — | — |
| 2022-08-09 | $12.86 | $45.35 | 51,500 | — | — |
| 2022-08-08 | $12.90 | $45.49 | 34,800 | — | — |
| 2022-08-05 | $12.86 | $45.35 | 77,400 | — | — |
| 2022-08-04 | $12.95 | $45.66 | 135,000 | — | — |
| 2022-08-03 | $12.79 | $45.10 | 70,400 | — | — |
| 2022-08-02 | $12.66 | $44.64 | 37,200 | — | — |
| 2022-08-01 | $12.54 | $44.22 | 59,400 | — | — |
| 2022-07-29 | $12.49 | $44.04 | 56,000 | — | — |
| 2022-07-28 | $12.22 | $43.09 | 63,700 | — | — |
| 2022-07-27 | $12.01 | $42.35 | 51,300 | — | — |
| 2022-07-26 | $11.97 | $42.21 | 33,900 | — | — |
| 2022-07-25 | $12.03 | $42.42 | 40,900 | — | — |
| 2022-07-22 | $12.03 | $42.42 | 44,000 | — | — |
| 2022-07-21 | $11.89 | $41.93 | 48,300 | — | — |
| 2022-07-20 | $11.80 | $41.33 | 56,300 | — | — |
| 2022-07-19 | $11.82 | $41.40 | 124,600 | — | — |
| 2022-07-18 | $11.72 | $41.05 | 62,900 | — | — |
| 2022-07-15 | $11.69 | $40.95 | 76,500 | — | — |
| 2022-07-14 | $11.61 | $40.67 | 21,300 | — | — |
| 2022-07-13 | $11.69 | $40.95 | 64,100 | — | — |
| 2022-07-12 | $11.68 | $40.91 | 71,900 | — | — |
| 2022-07-11 | $11.65 | $40.81 | 91,000 | — | — |
| 2022-07-08 | $11.70 | $40.98 | 26,400 | — | — |
| 2022-07-07 | $11.71 | $41.02 | 71,500 | — | — |
| 2022-07-06 | $11.68 | $40.91 | 76,500 | — | — |
| 2022-07-05 | $11.76 | $41.19 | 129,200 | — | — |
| 2022-07-01 | $11.84 | $41.47 | 63,500 | — | — |
| 2022-06-30 | $11.78 | $41.26 | 180,600 | — | — |
| 2022-06-29 | $11.84 | $41.47 | 56,100 | — | — |
| 2022-06-28 | $11.87 | $41.58 | 46,100 | — | — |
| 2022-06-27 | $11.86 | $41.54 | 75,300 | — | — |
| 2022-06-24 | $11.75 | $41.16 | 66,900 | — | — |
| 2022-06-23 | $11.59 | $40.60 | 101,900 | — | — |
| 2022-06-22 | $11.54 | $40.42 | 60,900 | — | — |
| 2022-06-21 | $11.66 | $40.57 | 78,200 | — | — |
| 2022-06-17 | $11.62 | $40.43 | 74,900 | — | — |
| 2022-06-16 | $11.52 | $40.08 | 197,300 | — | — |
| 2022-06-15 | $12.17 | $42.35 | 48,100 | — | — |
| 2022-06-14 | $12.19 | $42.42 | 59,600 | — | — |
| 2022-06-13 | $12.11 | $42.14 | 141,200 | — | — |
| 2022-06-10 | $12.38 | $43.08 | 123,200 | — | — |
| 2022-06-09 | $12.22 | $42.52 | 75,400 | — | — |
| 2022-06-08 | $12.24 | $42.59 | 114,100 | — | — |
| 2022-06-07 | $12.30 | $42.80 | 84,800 | — | — |
| 2022-06-06 | $12.27 | $42.69 | 109,200 | — | — |
| 2022-06-03 | $12.28 | $42.73 | 131,800 | — | — |
| 2022-06-02 | $12.29 | $42.76 | 102,000 | — | — |
| 2022-06-01 | $12.31 | $42.83 | 79,700 | — | — |
| 2022-05-31 | $12.28 | $42.73 | 80,100 | — | — |
| 2022-05-27 | $12.28 | $42.73 | 92,000 | — | — |
| 2022-05-26 | $12.10 | $42.10 | 76,600 | — | — |
| 2022-05-25 | $11.93 | $41.51 | 97,100 | — | — |
| 2022-05-24 | $11.90 | $41.41 | 75,500 | — | — |
| 2022-05-23 | $11.97 | $41.65 | 70,000 | — | — |
| 2022-05-20 | $12.02 | $41.55 | 496,700 | — | — |
| 2022-05-19 | $11.95 | $41.31 | 110,900 | — | — |
| 2022-05-18 | $11.91 | $41.17 | 110,000 | — | — |
| 2022-05-17 | $11.98 | $41.41 | 63,600 | — | — |
| 2022-05-16 | $11.82 | $40.86 | 75,000 | — | — |
| 2022-05-13 | $11.95 | $41.31 | 111,600 | — | — |
| 2022-05-12 | $11.89 | $41.10 | 97,700 | — | — |
| 2022-05-11 | $12.09 | $41.79 | 160,300 | — | — |
| 2022-05-10 | $12.34 | $42.66 | 167,200 | — | — |
| 2022-05-09 | $12.34 | $42.66 | 140,800 | — | — |
| 2022-05-06 | $12.42 | $42.94 | 148,200 | — | — |
| 2022-05-05 | $12.42 | $42.94 | 88,900 | — | — |
| 2022-05-04 | $12.60 | $43.56 | 109,900 | — | — |
| 2022-05-03 | $12.50 | $43.21 | 124,600 | — | — |
| 2022-05-02 | $12.53 | $43.32 | 168,500 | — | — |
| 2022-04-29 | $12.63 | $43.66 | 135,100 | — | — |
| 2022-04-28 | $12.68 | $43.83 | 195,400 | — | — |
| 2022-04-27 | $12.64 | $43.70 | 517,200 | — | — |
| 2022-04-26 | $12.66 | $43.76 | 367,300 | — | — |
| 2022-04-25 | $12.84 | $44.39 | 151,700 | — | — |
| 2022-04-22 | $12.94 | $44.73 | 435,800 | — | — |
| 2022-04-21 | $13.25 | $45.80 | 130,000 | — | — |
| 2022-04-20 | $13.40 | $46.05 | 262,300 | — | — |
| 2022-04-19 | $13.54 | $46.53 | 114,600 | — | — |
| 2022-04-18 | $13.38 | $45.98 | 83,400 | — | — |
| 2022-04-14 | $13.45 | $46.23 | 71,000 | — | — |
| 2022-04-13 | $13.49 | $46.36 | 96,800 | — | — |
| 2022-04-12 | $13.50 | $46.40 | 86,200 | — | — |
| 2022-04-11 | $13.52 | $46.47 | 89,900 | — | — |
| 2022-04-08 | $13.62 | $46.81 | 82,200 | — | — |
| 2022-04-07 | $13.70 | $47.08 | 92,900 | — | — |
| 2022-04-06 | $13.60 | $46.74 | 190,300 | — | — |
| 2022-04-05 | $13.56 | $46.60 | 136,400 | — | — |
| 2022-04-04 | $13.50 | $46.40 | 108,700 | — | — |
| 2022-04-01 | $13.37 | $45.95 | 142,800 | — | — |
| 2022-03-31 | $13.22 | $45.43 | 206,800 | — | — |
| 2022-03-30 | $13.10 | $45.02 | 79,200 | — | — |
| 2022-03-29 | $13.04 | $44.82 | 110,400 | — | — |
| 2022-03-28 | $12.92 | $44.40 | 186,800 | — | — |
| 2022-03-25 | $12.88 | $44.27 | 112,700 | — | — |
| 2022-03-24 | $13.01 | $44.71 | 84,300 | — | — |
| 2022-03-23 | $13.08 | $44.95 | 95,800 | — | — |
| 2022-03-22 | $13.21 | $45.13 | 68,600 | — | — |
| 2022-03-21 | $13.05 | $44.59 | 86,300 | — | — |
| 2022-03-18 | $13.16 | $44.96 | 86,500 | — | — |
| 2022-03-17 | $13.11 | $44.79 | 74,900 | — | — |
| 2022-03-16 | $12.99 | $44.38 | 74,600 | — | — |
| 2022-03-15 | $12.91 | $44.11 | 148,800 | — | — |
| 2022-03-14 | $12.81 | $43.77 | 137,900 | — | — |
| 2022-03-11 | $13.14 | $44.89 | 108,800 | — | — |
| 2022-03-10 | $13.33 | $45.54 | 80,900 | — | — |
| 2022-03-09 | $13.45 | $45.95 | 102,600 | — | — |
| 2022-03-08 | $13.43 | $45.88 | 200,400 | — | — |
| 2022-03-07 | $13.38 | $45.71 | 128,000 | — | — |
| 2022-03-04 | $13.68 | $46.74 | 194,600 | — | — |
| 2022-03-03 | $13.85 | $47.32 | 85,200 | — | — |
| 2022-03-02 | $13.85 | $47.32 | 62,400 | — | — |
| 2022-03-01 | $13.70 | $46.81 | 177,100 | — | — |
| 2022-02-28 | $14.00 | $47.83 | 96,000 | — | — |
| 2022-02-25 | $13.81 | $47.18 | 147,800 | — | — |
| 2022-02-24 | $13.54 | $46.26 | 176,700 | — | — |
| 2022-02-23 | $13.75 | $46.98 | 146,400 | — | — |
| 2022-02-22 | $13.87 | $47.39 | 67,700 | — | — |
| 2022-02-18 | $14.06 | $48.04 | 78,200 | — | — |
| 2022-02-17 | $14.25 | $48.69 | 55,000 | — | — |
| 2022-02-16 | $14.47 | $49.17 | 50,200 | — | — |
| 2022-02-15 | $14.38 | $48.86 | 179,800 | — | — |
| 2022-02-14 | $14.02 | $47.64 | 83,800 | — | — |
| 2022-02-11 | $14.30 | $48.59 | 88,600 | — | — |
| 2022-02-10 | $14.43 | $49.03 | 68,200 | — | — |
| 2022-02-09 | $14.49 | $49.24 | 103,800 | — | — |
| 2022-02-08 | $14.51 | $49.31 | 102,500 | — | — |
| 2022-02-07 | $14.48 | $49.20 | 100,100 | — | — |
| 2022-02-04 | $14.48 | $49.20 | 57,400 | — | — |
| 2022-02-03 | $14.41 | $48.97 | 97,100 | — | — |
| 2022-02-02 | $14.58 | $49.54 | 98,300 | — | — |
| 2022-02-01 | $14.60 | $49.61 | 92,800 | — | — |
| 2022-01-31 | $14.38 | $48.86 | 79,300 | — | — |
| 2022-01-28 | $14.29 | $48.56 | 112,700 | — | — |
| 2022-01-27 | $14.29 | $48.56 | 153,100 | — | — |
| 2022-01-26 | $14.12 | $47.98 | 170,800 | — | — |
| 2022-01-25 | $13.90 | $47.23 | 170,300 | — | — |
| 2022-01-24 | $13.82 | $46.96 | 333,800 | — | — |
| 2022-01-21 | $14.40 | $48.93 | 1,046,100 | — | — |
| 2022-01-20 | $14.62 | $49.42 | 191,400 | — | — |
| 2022-01-19 | $14.74 | $49.82 | 192,700 | — | — |
| 2022-01-18 | $14.65 | $49.52 | 227,600 | — | — |
| 2022-01-14 | $14.85 | $50.19 | 202,100 | — | — |
| 2022-01-13 | $15.23 | $51.48 | 166,500 | — | — |
| 2022-01-12 | $15.38 | $51.98 | 84,100 | — | — |
| 2022-01-11 | $15.40 | $51.79 | 145,600 | — | — |
| 2022-01-10 | $15.40 | $51.79 | 152,100 | — | — |
| 2022-01-07 | $15.09 | $50.75 | 77,000 | — | — |
| 2022-01-06 | $15.05 | $50.61 | 131,500 | — | — |
| 2022-01-05 | $15.02 | $50.51 | 129,200 | — | — |
| 2022-01-04 | $14.98 | $50.38 | 99,100 | — | — |
| 2022-01-03 | $15.02 | $50.51 | 107,000 | — | — |