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
- 2004-05-26 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 | $14.08 | $46.94 | 8,200 | — | — |
| 2022-12-29 | $14.12 | $47.07 | 30,900 | — | — |
| 2022-12-28 | $14.04 | $46.81 | 26,300 | — | — |
| 2022-12-27 | $14.16 | $47.21 | 8,100 | — | — |
| 2022-12-23 | $14.16 | $47.21 | 25,200 | — | — |
| 2022-12-22 | $14.12 | $47.07 | 15,500 | — | — |
| 2022-12-21 | $14.33 | $47.77 | 26,600 | — | — |
| 2022-12-20 | $14.24 | $47.47 | 9,500 | — | — |
| 2022-12-19 | $14.23 | $47.44 | 10,800 | — | — |
| 2022-12-16 | $14.31 | $47.71 | 22,200 | — | — |
| 2022-12-15 | $14.54 | $48.47 | 14,500 | — | — |
| 2022-12-14 | $14.52 | $48.41 | 23,700 | — | — |
| 2022-12-13 | $14.87 | $49.57 | 18,100 | — | — |
| 2022-12-12 | $14.64 | $48.81 | 13,300 | — | — |
| 2022-12-09 | $14.50 | $48.34 | 20,200 | — | — |
| 2022-12-08 | $14.67 | $48.91 | 14,200 | — | — |
| 2022-12-07 | $14.68 | $48.61 | 9,000 | — | — |
| 2022-12-06 | $14.83 | $49.10 | 13,600 | — | — |
| 2022-12-05 | $14.98 | $49.60 | 19,700 | — | — |
| 2022-12-02 | $15.27 | $50.56 | 5,200 | — | — |
| 2022-12-01 | $15.38 | $50.92 | 4,600 | — | — |
| 2022-11-30 | $15.15 | $50.16 | 15,000 | — | — |
| 2022-11-29 | $14.85 | $49.17 | 21,000 | — | — |
| 2022-11-28 | $15.01 | $49.70 | 8,500 | — | — |
| 2022-11-25 | $15.08 | $49.93 | 5,700 | — | — |
| 2022-11-23 | $14.99 | $49.63 | 7,300 | — | — |
| 2022-11-22 | $14.78 | $48.94 | 18,800 | — | — |
| 2022-11-21 | $14.69 | $48.64 | 9,500 | — | — |
| 2022-11-18 | $14.59 | $48.31 | 14,500 | — | — |
| 2022-11-17 | $14.40 | $47.68 | 6,400 | — | — |
| 2022-11-16 | $14.56 | $48.21 | 15,200 | — | — |
| 2022-11-15 | $14.62 | $48.41 | 23,300 | — | — |
| 2022-11-14 | $14.51 | $48.04 | 9,300 | — | — |
| 2022-11-11 | $14.80 | $48.67 | 9,300 | — | — |
| 2022-11-10 | $14.63 | $48.11 | 26,500 | — | — |
| 2022-11-09 | $13.78 | $45.32 | 12,500 | — | — |
| 2022-11-08 | $14.00 | $46.04 | 10,300 | — | — |
| 2022-11-07 | $13.80 | $45.38 | 11,400 | — | — |
| 2022-11-04 | $13.79 | $45.35 | 10,000 | — | — |
| 2022-11-03 | $13.80 | $45.38 | 10,200 | — | — |
| 2022-11-02 | $13.79 | $45.35 | 16,700 | — | — |
| 2022-11-01 | $14.15 | $46.53 | 7,800 | — | — |
| 2022-10-31 | $14.05 | $46.21 | 9,600 | — | — |
| 2022-10-28 | $14.25 | $46.86 | 19,800 | — | — |
| 2022-10-27 | $14.11 | $46.40 | 10,900 | — | — |
| 2022-10-26 | $14.18 | $46.63 | 4,800 | — | — |
| 2022-10-25 | $13.79 | $45.35 | 23,000 | — | — |
| 2022-10-24 | $13.87 | $45.61 | 11,400 | — | — |
| 2022-10-21 | $13.57 | $44.63 | 9,200 | — | — |
| 2022-10-20 | $13.35 | $43.90 | 9,400 | — | — |
| 2022-10-19 | $13.53 | $44.50 | 11,400 | — | — |
| 2022-10-18 | $13.78 | $45.32 | 7,600 | — | — |
| 2022-10-17 | $13.58 | $44.66 | 28,100 | — | — |
| 2022-10-14 | $14.00 | $46.04 | 2,100 | — | — |
| 2022-10-13 | $13.56 | $44.27 | 26,700 | — | — |
| 2022-10-12 | $13.81 | $45.08 | 2,900 | — | — |
| 2022-10-11 | $14.00 | $45.70 | 3,600 | — | — |
| 2022-10-10 | $14.11 | $46.06 | 1,700 | — | — |
| 2022-10-07 | $13.91 | $45.41 | 8,900 | — | — |
| 2022-10-06 | $14.34 | $46.81 | 6,600 | — | — |
| 2022-10-05 | $14.19 | $46.32 | 6,700 | — | — |
| 2022-10-04 | $14.70 | $47.99 | 9,200 | — | — |
| 2022-10-03 | $14.34 | $46.81 | 10,300 | — | — |
| 2022-09-30 | $13.99 | $45.67 | 4,700 | — | — |
| 2022-09-29 | $13.96 | $45.57 | 9,200 | — | — |
| 2022-09-28 | $14.13 | $46.13 | 14,000 | — | — |
| 2022-09-27 | $14.00 | $45.70 | 15,500 | — | — |
| 2022-09-26 | $14.27 | $46.58 | 14,300 | — | — |
| 2022-09-23 | $14.59 | $47.63 | 11,500 | — | — |
| 2022-09-22 | $15.11 | $49.33 | 10,700 | — | — |
| 2022-09-21 | $15.11 | $49.33 | 10,400 | — | — |
| 2022-09-20 | $15.41 | $50.30 | 7,900 | — | — |
| 2022-09-19 | $15.46 | $50.47 | 20,000 | — | — |
| 2022-09-16 | $15.70 | $51.25 | 8,700 | — | — |
| 2022-09-15 | $15.93 | $52.00 | 18,200 | — | — |
| 2022-09-14 | $16.49 | $53.50 | 7,300 | — | — |
| 2022-09-13 | $16.48 | $53.47 | 8,200 | — | — |
| 2022-09-12 | $16.50 | $53.54 | 15,600 | — | — |
| 2022-09-09 | $16.12 | $52.30 | 10,100 | — | — |
| 2022-09-08 | $16.05 | $52.08 | 5,400 | — | — |
| 2022-09-07 | $16.00 | $51.91 | 7,500 | — | — |
| 2022-09-06 | $16.02 | $51.98 | 6,000 | — | — |
| 2022-09-02 | $15.93 | $51.69 | 9,300 | — | — |
| 2022-09-01 | $15.74 | $51.07 | 3,000 | — | — |
| 2022-08-31 | $15.76 | $51.14 | 3,800 | — | — |
| 2022-08-30 | $15.84 | $51.39 | 10,500 | — | — |
| 2022-08-29 | $16.06 | $52.11 | 2,500 | — | — |
| 2022-08-26 | $16.13 | $52.34 | 14,600 | — | — |
| 2022-08-25 | $16.44 | $53.34 | 7,700 | — | — |
| 2022-08-24 | $16.32 | $52.95 | 8,300 | — | — |
| 2022-08-23 | $16.32 | $52.95 | 11,300 | — | — |
| 2022-08-22 | $16.40 | $53.21 | 11,600 | — | — |
| 2022-08-19 | $16.84 | $54.64 | 12,200 | — | — |
| 2022-08-18 | $17.04 | $55.29 | 3,700 | — | — |
| 2022-08-17 | $17.01 | $55.19 | 5,700 | — | — |
| 2022-08-16 | $16.94 | $54.96 | 10,700 | — | — |
| 2022-08-15 | $17.05 | $55.00 | 3,400 | — | — |
| 2022-08-12 | $16.95 | $54.67 | 5,500 | — | — |
| 2022-08-11 | $16.75 | $54.03 | 16,400 | — | — |
| 2022-08-10 | $16.89 | $54.48 | 5,400 | — | — |
| 2022-08-09 | $16.71 | $53.90 | 2,400 | — | — |
| 2022-08-08 | $16.81 | $54.22 | 5,800 | — | — |
| 2022-08-05 | $16.56 | $53.42 | 6,500 | — | — |
| 2022-08-04 | $16.85 | $54.35 | 6,200 | — | — |
| 2022-08-03 | $16.88 | $54.45 | 7,600 | — | — |
| 2022-08-02 | $16.81 | $54.22 | 4,200 | — | — |
| 2022-08-01 | $16.82 | $54.25 | 9,000 | — | — |
| 2022-07-29 | $16.65 | $53.71 | 11,800 | — | — |
| 2022-07-28 | $16.42 | $52.96 | 11,900 | — | — |
| 2022-07-27 | $16.06 | $51.80 | 6,200 | — | — |
| 2022-07-26 | $16.02 | $51.67 | 8,400 | — | — |
| 2022-07-25 | $16.03 | $51.71 | 6,600 | — | — |
| 2022-07-22 | $15.91 | $51.32 | 6,700 | — | — |
| 2022-07-21 | $15.96 | $51.48 | 6,100 | — | — |
| 2022-07-20 | $15.95 | $51.45 | 5,700 | — | — |
| 2022-07-19 | $15.97 | $51.51 | 4,800 | — | — |
| 2022-07-18 | $15.82 | $51.03 | 7,500 | — | — |
| 2022-07-15 | $15.82 | $51.03 | 17,400 | — | — |
| 2022-07-14 | $15.90 | $51.29 | 7,800 | — | — |
| 2022-07-13 | $16.05 | $51.45 | 9,900 | — | — |
| 2022-07-12 | $16.05 | $51.45 | 8,000 | — | — |
| 2022-07-11 | $16.03 | $51.38 | 4,200 | — | — |
| 2022-07-08 | $16.04 | $51.42 | 2,200 | — | — |
| 2022-07-07 | $16.08 | $51.54 | 8,500 | — | — |
| 2022-07-06 | $16.02 | $51.35 | 13,900 | — | — |
| 2022-07-05 | $15.92 | $51.03 | 11,500 | — | — |
| 2022-07-01 | $16.11 | $51.64 | 10,200 | — | — |
| 2022-06-30 | $16.12 | $51.67 | 10,000 | — | — |
| 2022-06-29 | $16.05 | $51.45 | 7,300 | — | — |
| 2022-06-28 | $16.06 | $51.48 | 5,700 | — | — |
| 2022-06-27 | $16.06 | $51.48 | 7,400 | — | — |
| 2022-06-24 | $16.14 | $51.74 | 10,200 | — | — |
| 2022-06-23 | $16.16 | $51.80 | 15,400 | — | — |
| 2022-06-22 | $16.01 | $51.32 | 8,400 | — | — |
| 2022-06-21 | $16.10 | $51.61 | 9,600 | — | — |
| 2022-06-17 | $16.02 | $51.35 | 24,100 | — | — |
| 2022-06-16 | $16.00 | $51.29 | 27,000 | — | — |
| 2022-06-15 | $16.23 | $52.03 | 6,500 | — | — |
| 2022-06-14 | $16.15 | $51.77 | 24,800 | — | — |
| 2022-06-13 | $16.22 | $51.67 | 21,600 | — | — |
| 2022-06-10 | $16.76 | $53.39 | 7,200 | — | — |
| 2022-06-09 | $16.90 | $53.84 | 7,600 | — | — |
| 2022-06-08 | $17.00 | $54.16 | 5,600 | — | — |
| 2022-06-07 | $17.21 | $54.83 | 14,500 | — | — |
| 2022-06-06 | $17.14 | $54.60 | 9,300 | — | — |
| 2022-06-03 | $17.10 | $54.48 | 8,700 | — | — |
| 2022-06-02 | $17.19 | $54.76 | 15,700 | — | — |
| 2022-06-01 | $16.95 | $54.00 | 13,000 | — | — |
| 2022-05-31 | $16.88 | $53.78 | 17,200 | — | — |
| 2022-05-27 | $16.96 | $54.03 | 25,600 | — | — |
| 2022-05-26 | $16.74 | $53.33 | 21,300 | — | — |
| 2022-05-25 | $16.55 | $52.72 | 17,400 | — | — |
| 2022-05-24 | $16.49 | $52.53 | 10,300 | — | — |
| 2022-05-23 | $16.56 | $52.76 | 17,200 | — | — |
| 2022-05-20 | $16.46 | $52.44 | 12,000 | — | — |
| 2022-05-19 | $16.52 | $52.63 | 3,900 | — | — |
| 2022-05-18 | $16.44 | $52.37 | 7,400 | — | — |
| 2022-05-17 | $16.52 | $52.63 | 12,900 | — | — |
| 2022-05-16 | $16.58 | $52.82 | 20,600 | — | — |
| 2022-05-13 | $16.70 | $53.20 | 6,100 | — | — |
| 2022-05-12 | $16.49 | $52.21 | 16,500 | — | — |
| 2022-05-11 | $16.53 | $52.34 | 27,000 | — | — |
| 2022-05-10 | $17.29 | $54.75 | 17,100 | — | — |
| 2022-05-09 | $17.04 | $53.96 | 26,300 | — | — |
| 2022-05-06 | $17.27 | $54.68 | 12,200 | — | — |
| 2022-05-05 | $17.35 | $54.94 | 22,100 | — | — |
| 2022-05-04 | $17.70 | $56.05 | 13,900 | — | — |
| 2022-05-03 | $17.44 | $55.22 | 41,500 | — | — |
| 2022-05-02 | $17.18 | $54.40 | 15,400 | — | — |
| 2022-04-29 | $17.51 | $55.44 | 6,800 | — | — |
| 2022-04-28 | $17.85 | $56.52 | 10,100 | — | — |
| 2022-04-27 | $17.70 | $56.05 | 7,400 | — | — |
| 2022-04-26 | $17.88 | $56.62 | 12,200 | — | — |
| 2022-04-25 | $18.38 | $58.20 | 11,000 | — | — |
| 2022-04-22 | $18.58 | $58.83 | 14,700 | — | — |
| 2022-04-21 | $18.95 | $60.00 | 11,900 | — | — |
| 2022-04-20 | $19.29 | $61.08 | 12,600 | — | — |
| 2022-04-19 | $19.07 | $60.38 | 11,500 | — | — |
| 2022-04-18 | $18.90 | $59.85 | 12,900 | — | — |
| 2022-04-14 | $18.89 | $59.81 | 10,900 | — | — |
| 2022-04-13 | $18.95 | $60.00 | 28,000 | — | — |
| 2022-04-12 | $19.35 | $60.95 | 57,600 | — | — |
| 2022-04-11 | $20.18 | $63.57 | 6,100 | — | — |
| 2022-04-08 | $20.15 | $63.47 | 1,100 | — | — |
| 2022-04-07 | $20.26 | $63.82 | 9,500 | — | — |
| 2022-04-06 | $20.03 | $63.10 | 9,600 | — | — |
| 2022-04-05 | $20.22 | $63.69 | 2,200 | — | — |
| 2022-04-04 | $19.96 | $62.87 | 3,000 | — | — |
| 2022-04-01 | $19.86 | $62.56 | 3,800 | — | — |
| 2022-03-31 | $19.60 | $61.74 | 4,800 | — | — |
| 2022-03-30 | $19.52 | $61.49 | 3,300 | — | — |
| 2022-03-29 | $19.42 | $61.17 | 3,700 | — | — |
| 2022-03-28 | $19.31 | $60.83 | 8,600 | — | — |
| 2022-03-25 | $19.38 | $61.05 | 4,400 | — | — |
| 2022-03-24 | $19.20 | $60.48 | 6,200 | — | — |
| 2022-03-23 | $19.11 | $60.20 | 8,900 | — | — |
| 2022-03-22 | $19.60 | $61.74 | 13,600 | — | — |
| 2022-03-21 | $18.93 | $59.63 | 9,500 | — | — |
| 2022-03-18 | $18.84 | $59.35 | 3,100 | — | — |
| 2022-03-17 | $18.86 | $59.41 | 3,300 | — | — |
| 2022-03-16 | $18.64 | $58.72 | 11,000 | — | — |
| 2022-03-15 | $18.56 | $58.15 | 21,700 | — | — |
| 2022-03-14 | $18.49 | $57.93 | 25,500 | — | — |
| 2022-03-11 | $19.05 | $59.69 | 2,300 | — | — |
| 2022-03-10 | $19.28 | $60.41 | 12,600 | — | — |
| 2022-03-09 | $19.53 | $61.19 | 4,200 | — | — |
| 2022-03-08 | $19.18 | $60.09 | 19,900 | — | — |
| 2022-03-07 | $19.30 | $60.47 | 9,500 | — | — |
| 2022-03-04 | $19.68 | $61.66 | 3,200 | — | — |
| 2022-03-03 | $19.52 | $61.16 | 4,400 | — | — |
| 2022-03-02 | $19.34 | $60.59 | 6,700 | — | — |
| 2022-03-01 | $19.26 | $60.34 | 10,000 | — | — |
| 2022-02-28 | $19.46 | $60.97 | 6,200 | — | — |
| 2022-02-25 | $19.38 | $60.72 | 5,200 | — | — |
| 2022-02-24 | $19.20 | $60.16 | 9,800 | — | — |
| 2022-02-23 | $19.63 | $61.50 | 13,100 | — | — |
| 2022-02-22 | $19.20 | $60.16 | 9,100 | — | — |
| 2022-02-18 | $19.81 | $62.07 | 6,000 | — | — |
| 2022-02-17 | $19.66 | $61.60 | 5,400 | — | — |
| 2022-02-16 | $19.68 | $61.66 | 3,900 | — | — |
| 2022-02-15 | $19.35 | $60.63 | 10,200 | — | — |
| 2022-02-14 | $19.18 | $60.09 | 9,400 | — | — |
| 2022-02-11 | $19.62 | $61.47 | 4,300 | — | — |
| 2022-02-10 | $19.65 | $61.56 | 7,300 | — | — |
| 2022-02-09 | $20.06 | $62.54 | 5,700 | — | — |
| 2022-02-08 | $19.83 | $61.82 | 10,000 | — | — |
| 2022-02-07 | $19.65 | $61.26 | 18,700 | — | — |
| 2022-02-04 | $19.63 | $61.20 | 15,600 | — | — |
| 2022-02-03 | $19.75 | $61.57 | 20,300 | — | — |
| 2022-02-02 | $20.06 | $62.54 | 14,200 | — | — |
| 2022-02-01 | $19.89 | $62.01 | 6,100 | — | — |
| 2022-01-31 | $19.73 | $61.51 | 49,400 | — | — |
| 2022-01-28 | $19.61 | $61.13 | 152,300 | — | — |
| 2022-01-27 | $19.64 | $61.23 | 45,200 | — | — |
| 2022-01-26 | $20.02 | $62.41 | 9,800 | — | — |
| 2022-01-25 | $19.92 | $62.10 | 8,400 | — | — |
| 2022-01-24 | $20.16 | $62.85 | 15,400 | — | — |
| 2022-01-21 | $20.74 | $64.66 | 5,800 | — | — |
| 2022-01-20 | $21.13 | $65.87 | 45,000 | — | — |
| 2022-01-19 | $20.91 | $65.19 | 6,800 | — | — |
| 2022-01-18 | $20.90 | $65.15 | 115,500 | — | — |
| 2022-01-14 | $21.50 | $67.03 | 15,600 | — | — |
| 2022-01-13 | $21.28 | $66.34 | 4,100 | — | — |
| 2022-01-12 | $21.28 | $66.03 | 7,500 | — | — |
| 2022-01-11 | $21.33 | $66.18 | 3,800 | — | — |
| 2022-01-10 | $20.99 | $65.13 | 5,200 | — | — |
| 2022-01-07 | $21.12 | $65.53 | 7,000 | — | — |
| 2022-01-06 | $21.19 | $65.75 | 4,900 | — | — |
| 2022-01-05 | $21.05 | $65.31 | 4,300 | — | — |
| 2022-01-04 | $21.32 | $66.15 | 3,300 | — | — |
| 2022-01-03 | $21.23 | $65.87 | 8,400 | — | — |