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
- 2002-08-30 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 | $11.19 | $14.54 | 612,000 | — | — |
| 2022-12-29 | $11.31 | $14.69 | 614,300 | — | — |
| 2022-12-28 | $10.68 | $13.87 | 687,600 | — | — |
| 2022-12-27 | $10.77 | $13.99 | 678,400 | — | — |
| 2022-12-23 | $10.46 | $13.59 | 390,500 | — | — |
| 2022-12-22 | $10.29 | $13.37 | 602,500 | — | — |
| 2022-12-21 | $10.35 | $13.44 | 628,100 | — | — |
| 2022-12-20 | $10.45 | $13.57 | 707,200 | — | — |
| 2022-12-19 | $10.58 | $13.74 | 653,600 | — | — |
| 2022-12-16 | $11.19 | $14.54 | 939,000 | — | — |
| 2022-12-15 | $11.21 | $14.56 | 413,300 | — | — |
| 2022-12-14 | $11.80 | $15.33 | 1,021,200 | — | — |
| 2022-12-13 | $11.70 | $15.09 | 1,496,400 | — | — |
| 2022-12-12 | $12.07 | $15.57 | 1,002,000 | — | — |
| 2022-12-09 | $11.92 | $15.38 | 738,000 | — | — |
| 2022-12-08 | $11.54 | $14.89 | 1,029,900 | — | — |
| 2022-12-07 | $11.39 | $14.69 | 647,600 | — | — |
| 2022-12-06 | $11.31 | $14.59 | 829,100 | — | — |
| 2022-12-05 | $11.52 | $14.86 | 998,400 | — | — |
| 2022-12-02 | $11.51 | $14.85 | 1,172,000 | — | — |
| 2022-12-01 | $11.57 | $14.93 | 727,300 | — | — |
| 2022-11-30 | $11.70 | $15.09 | 1,110,400 | — | — |
| 2022-11-29 | $11.30 | $14.58 | 705,400 | — | — |
| 2022-11-28 | $10.69 | $13.79 | 1,173,500 | — | — |
| 2022-11-25 | $10.89 | $14.05 | 166,000 | — | — |
| 2022-11-23 | $10.93 | $14.10 | 324,700 | — | — |
| 2022-11-22 | $10.76 | $13.88 | 1,261,100 | — | — |
| 2022-11-21 | $10.81 | $13.95 | 441,700 | — | — |
| 2022-11-18 | $11.01 | $14.20 | 642,400 | — | — |
| 2022-11-17 | $11.28 | $14.55 | 618,100 | — | — |
| 2022-11-16 | $11.10 | $14.32 | 1,107,900 | — | — |
| 2022-11-15 | $11.42 | $14.73 | 1,425,600 | — | — |
| 2022-11-14 | $10.63 | $13.71 | 1,402,700 | — | — |
| 2022-11-11 | $10.45 | $13.48 | 1,279,200 | — | — |
| 2022-11-10 | $10.09 | $13.02 | 1,409,800 | — | — |
| 2022-11-09 | $9.28 | $11.97 | 2,376,300 | — | — |
| 2022-11-08 | $10.23 | $13.20 | 1,900,500 | — | — |
| 2022-11-07 | $9.37 | $12.09 | 2,171,400 | — | — |
| 2022-11-04 | $8.97 | $11.57 | 5,034,900 | — | — |
| 2022-11-03 | $13.52 | $17.44 | 942,800 | — | — |
| 2022-11-02 | $14.22 | $18.35 | 690,400 | — | — |
| 2022-11-01 | $15.03 | $19.39 | 800,000 | — | — |
| 2022-10-31 | $14.15 | $18.26 | 898,000 | — | — |
| 2022-10-28 | $14.73 | $19.00 | 694,900 | — | — |
| 2022-10-27 | $14.25 | $18.38 | 848,300 | — | — |
| 2022-10-26 | $15.09 | $19.47 | 407,800 | — | — |
| 2022-10-25 | $15.49 | $19.98 | 436,800 | — | — |
| 2022-10-24 | $15.34 | $19.79 | 648,800 | — | — |
| 2022-10-21 | $15.52 | $20.02 | 393,900 | — | — |
| 2022-10-20 | $15.49 | $19.98 | 323,300 | — | — |
| 2022-10-19 | $15.45 | $19.93 | 523,000 | — | — |
| 2022-10-18 | $15.58 | $20.10 | 629,400 | — | — |
| 2022-10-17 | $15.05 | $19.42 | 636,000 | — | — |
| 2022-10-14 | $14.34 | $18.50 | 515,700 | — | — |
| 2022-10-13 | $14.54 | $18.76 | 623,600 | — | — |
| 2022-10-12 | $14.10 | $18.19 | 577,200 | — | — |
| 2022-10-11 | $14.41 | $18.59 | 492,100 | — | — |
| 2022-10-10 | $14.72 | $18.99 | 424,000 | — | — |
| 2022-10-07 | $14.48 | $18.68 | 531,800 | — | — |
| 2022-10-06 | $14.52 | $18.73 | 644,600 | — | — |
| 2022-10-05 | $15.24 | $19.66 | 705,500 | — | — |
| 2022-10-04 | $15.38 | $19.84 | 773,900 | — | — |
| 2022-10-03 | $14.80 | $19.09 | 992,300 | — | — |
| 2022-09-30 | $14.32 | $18.47 | 730,600 | — | — |
| 2022-09-29 | $14.68 | $18.94 | 620,500 | — | — |
| 2022-09-28 | $15.24 | $19.66 | 728,100 | — | — |
| 2022-09-27 | $15.27 | $19.70 | 539,000 | — | — |
| 2022-09-26 | $15.49 | $19.98 | 643,200 | — | — |
| 2022-09-23 | $16.12 | $20.80 | 789,800 | — | — |
| 2022-09-22 | $16.78 | $21.65 | 753,000 | — | — |
| 2022-09-21 | $17.96 | $23.17 | 357,200 | — | — |
| 2022-09-20 | $18.57 | $23.96 | 525,800 | — | — |
| 2022-09-19 | $18.48 | $23.84 | 397,900 | — | — |
| 2022-09-16 | $18.47 | $23.83 | 928,600 | — | — |
| 2022-09-15 | $18.73 | $24.16 | 390,000 | — | — |
| 2022-09-14 | $18.61 | $24.01 | 418,600 | — | — |
| 2022-09-13 | $18.94 | $24.33 | 596,200 | — | — |
| 2022-09-12 | $19.64 | $25.23 | 448,100 | — | — |
| 2022-09-09 | $19.13 | $24.58 | 378,100 | — | — |
| 2022-09-08 | $18.48 | $23.74 | 388,600 | — | — |
| 2022-09-07 | $18.36 | $23.59 | 666,800 | — | — |
| 2022-09-06 | $18.53 | $23.80 | 515,200 | — | — |
| 2022-09-02 | $18.89 | $24.27 | 437,300 | — | — |
| 2022-09-01 | $18.92 | $24.31 | 553,100 | — | — |
| 2022-08-31 | $19.10 | $24.54 | 495,000 | — | — |
| 2022-08-30 | $19.41 | $24.94 | 499,600 | — | — |
| 2022-08-29 | $20.01 | $25.71 | 364,500 | — | — |
| 2022-08-26 | $20.11 | $25.83 | 719,600 | — | — |
| 2022-08-25 | $20.22 | $25.98 | 447,400 | — | — |
| 2022-08-24 | $19.64 | $25.23 | 344,000 | — | — |
| 2022-08-23 | $19.58 | $25.15 | 463,500 | — | — |
| 2022-08-22 | $19.61 | $25.19 | 616,400 | — | — |
| 2022-08-19 | $20.45 | $26.27 | 606,900 | — | — |
| 2022-08-18 | $20.51 | $26.35 | 592,500 | — | — |
| 2022-08-17 | $20.65 | $26.53 | 834,200 | — | — |
| 2022-08-16 | $20.78 | $26.70 | 1,072,600 | — | — |
| 2022-08-15 | $19.88 | $25.54 | 1,608,000 | — | — |
| 2022-08-12 | $19.65 | $25.24 | 1,270,100 | — | — |
| 2022-08-11 | $19.63 | $25.22 | 1,001,600 | — | — |
| 2022-08-10 | $19.09 | $24.52 | 598,200 | — | — |
| 2022-08-09 | $18.42 | $23.66 | 729,900 | — | — |
| 2022-08-08 | $18.61 | $23.91 | 961,200 | — | — |
| 2022-08-05 | $19.44 | $24.97 | 814,500 | — | — |
| 2022-08-04 | $19.63 | $25.22 | 816,200 | — | — |
| 2022-08-03 | $19.56 | $25.13 | 506,000 | — | — |
| 2022-08-02 | $18.91 | $24.29 | 359,900 | — | — |
| 2022-08-01 | $18.76 | $24.10 | 359,900 | — | — |
| 2022-07-29 | $18.57 | $23.86 | 644,000 | — | — |
| 2022-07-28 | $19.40 | $24.92 | 637,500 | — | — |
| 2022-07-27 | $18.95 | $24.34 | 476,200 | — | — |
| 2022-07-26 | $18.53 | $23.80 | 326,700 | — | — |
| 2022-07-25 | $18.60 | $23.89 | 399,200 | — | — |
| 2022-07-22 | $18.37 | $23.60 | 476,200 | — | — |
| 2022-07-21 | $18.44 | $23.69 | 396,600 | — | — |
| 2022-07-20 | $18.29 | $23.50 | 407,600 | — | — |
| 2022-07-19 | $17.82 | $22.89 | 465,100 | — | — |
| 2022-07-18 | $17.20 | $22.10 | 515,800 | — | — |
| 2022-07-15 | $16.88 | $21.69 | 421,600 | — | — |
| 2022-07-14 | $16.25 | $20.88 | 498,100 | — | — |
| 2022-07-13 | $16.65 | $21.39 | 384,700 | — | — |
| 2022-07-12 | $16.93 | $21.75 | 517,700 | — | — |
| 2022-07-11 | $16.52 | $21.22 | 491,900 | — | — |
| 2022-07-08 | $16.97 | $21.80 | 776,800 | — | — |
| 2022-07-07 | $17.06 | $21.92 | 659,000 | — | — |
| 2022-07-06 | $16.54 | $21.25 | 1,113,500 | — | — |
| 2022-07-05 | $17.00 | $21.84 | 1,366,300 | — | — |
| 2022-07-01 | $17.58 | $22.58 | 1,034,500 | — | — |
| 2022-06-30 | $16.89 | $21.70 | 1,206,800 | — | — |
| 2022-06-29 | $17.14 | $22.02 | 1,133,100 | — | — |
| 2022-06-28 | $17.35 | $22.29 | 636,100 | — | — |
| 2022-06-27 | $17.72 | $22.76 | 782,100 | — | — |
| 2022-06-24 | $17.13 | $22.01 | 2,806,200 | — | — |
| 2022-06-23 | $16.90 | $21.71 | 1,488,100 | — | — |
| 2022-06-22 | $17.03 | $21.88 | 1,514,900 | — | — |
| 2022-06-21 | $17.43 | $22.39 | 938,300 | — | — |
| 2022-06-17 | $18.01 | $23.14 | 1,504,800 | — | — |
| 2022-06-16 | $18.14 | $23.30 | 1,062,800 | — | — |
| 2022-06-15 | $18.84 | $24.20 | 971,600 | — | — |
| 2022-06-14 | $18.46 | $23.71 | 1,005,200 | — | — |
| 2022-06-13 | $17.84 | $22.82 | 1,533,300 | — | — |
| 2022-06-10 | $18.75 | $23.98 | 836,000 | — | — |
| 2022-06-09 | $19.22 | $24.58 | 757,900 | — | — |
| 2022-06-08 | $19.04 | $24.35 | 973,400 | — | — |
| 2022-06-07 | $19.63 | $25.10 | 1,097,200 | — | — |
| 2022-06-06 | $19.54 | $24.99 | 1,495,500 | — | — |
| 2022-06-03 | $19.48 | $24.91 | 1,196,500 | — | — |
| 2022-06-02 | $19.49 | $24.93 | 1,003,800 | — | — |
| 2022-06-01 | $19.46 | $24.89 | 939,600 | — | — |
| 2022-05-31 | $19.72 | $25.22 | 1,626,700 | — | — |
| 2022-05-27 | $19.63 | $25.10 | 1,044,100 | — | — |
| 2022-05-26 | $19.46 | $24.89 | 977,400 | — | — |
| 2022-05-25 | $19.38 | $24.79 | 720,800 | — | — |
| 2022-05-24 | $19.06 | $24.38 | 768,700 | — | — |
| 2022-05-23 | $20.04 | $25.63 | 957,800 | — | — |
| 2022-05-20 | $20.27 | $25.92 | 777,500 | — | — |
| 2022-05-19 | $20.18 | $25.81 | 725,200 | — | — |
| 2022-05-18 | $20.33 | $26.00 | 1,600,600 | — | — |
| 2022-05-17 | $20.52 | $26.24 | 1,365,000 | — | — |
| 2022-05-16 | $19.81 | $25.34 | 859,000 | — | — |
| 2022-05-13 | $19.54 | $24.99 | 856,700 | — | — |
| 2022-05-12 | $19.64 | $25.12 | 1,009,100 | — | — |
| 2022-05-11 | $19.27 | $24.64 | 768,800 | — | — |
| 2022-05-10 | $19.35 | $24.75 | 896,400 | — | — |
| 2022-05-09 | $18.33 | $23.44 | 1,068,300 | — | — |
| 2022-05-06 | $18.96 | $24.25 | 830,400 | — | — |
| 2022-05-05 | $19.32 | $24.71 | 593,100 | — | — |
| 2022-05-04 | $19.60 | $25.07 | 496,700 | — | — |
| 2022-05-03 | $18.80 | $24.04 | 689,100 | — | — |
| 2022-05-02 | $18.64 | $23.84 | 551,400 | — | — |
| 2022-04-29 | $18.52 | $23.69 | 924,400 | — | — |
| 2022-04-28 | $18.92 | $24.20 | 784,700 | — | — |
| 2022-04-27 | $19.11 | $24.44 | 780,100 | — | — |
| 2022-04-26 | $19.36 | $24.76 | 487,700 | — | — |
| 2022-04-25 | $19.91 | $25.46 | 534,200 | — | — |
| 2022-04-22 | $20.31 | $25.97 | 438,500 | — | — |
| 2022-04-21 | $20.62 | $26.37 | 587,800 | — | — |
| 2022-04-20 | $20.78 | $26.58 | 773,100 | — | — |
| 2022-04-19 | $20.57 | $26.31 | 556,300 | — | — |
| 2022-04-18 | $20.24 | $25.88 | 593,100 | — | — |
| 2022-04-14 | $20.33 | $26.00 | 656,600 | — | — |
| 2022-04-13 | $21.15 | $27.05 | 520,000 | — | — |
| 2022-04-12 | $21.00 | $26.86 | 516,400 | — | — |
| 2022-04-11 | $20.85 | $26.67 | 794,400 | — | — |
| 2022-04-08 | $21.03 | $26.90 | 599,600 | — | — |
| 2022-04-07 | $21.20 | $27.11 | 927,000 | — | — |
| 2022-04-06 | $21.37 | $27.33 | 828,300 | — | — |
| 2022-04-05 | $21.68 | $27.73 | 793,400 | — | — |
| 2022-04-04 | $22.28 | $28.49 | 684,600 | — | — |
| 2022-04-01 | $22.20 | $28.39 | 1,291,900 | — | — |
| 2022-03-31 | $22.07 | $28.23 | 771,800 | — | — |
| 2022-03-30 | $22.00 | $28.14 | 529,000 | — | — |
| 2022-03-29 | $22.45 | $28.71 | 633,100 | — | — |
| 2022-03-28 | $22.26 | $28.47 | 976,300 | — | — |
| 2022-03-25 | $23.35 | $29.86 | 927,700 | — | — |
| 2022-03-24 | $23.44 | $29.98 | 493,600 | — | — |
| 2022-03-23 | $22.90 | $29.29 | 382,700 | — | — |
| 2022-03-22 | $23.31 | $29.81 | 834,900 | — | — |
| 2022-03-21 | $23.24 | $29.72 | 467,900 | — | — |
| 2022-03-18 | $23.42 | $29.95 | 739,400 | — | — |
| 2022-03-17 | $23.42 | $29.95 | 774,900 | — | — |
| 2022-03-16 | $23.64 | $30.23 | 662,700 | — | — |
| 2022-03-15 | $23.26 | $29.75 | 438,100 | — | — |
| 2022-03-14 | $22.70 | $29.03 | 464,400 | — | — |
| 2022-03-11 | $22.99 | $29.30 | 743,000 | — | — |
| 2022-03-10 | $23.44 | $29.87 | 674,400 | — | — |
| 2022-03-09 | $23.40 | $29.82 | 642,000 | — | — |
| 2022-03-08 | $22.78 | $29.03 | 528,000 | — | — |
| 2022-03-07 | $22.90 | $29.18 | 549,100 | — | — |
| 2022-03-04 | $22.81 | $29.07 | 849,900 | — | — |
| 2022-03-03 | $24.31 | $30.98 | 431,800 | — | — |
| 2022-03-02 | $24.57 | $31.31 | 797,400 | — | — |
| 2022-03-01 | $23.87 | $30.42 | 1,308,900 | — | — |
| 2022-02-28 | $23.43 | $29.86 | 904,800 | — | — |
| 2022-02-25 | $22.16 | $28.24 | 966,300 | — | — |
| 2022-02-24 | $20.25 | $25.81 | 504,300 | — | — |
| 2022-02-23 | $20.07 | $25.58 | 469,800 | — | — |
| 2022-02-22 | $20.54 | $26.18 | 505,100 | — | — |
| 2022-02-18 | $21.16 | $26.97 | 441,000 | — | — |
| 2022-02-17 | $22.09 | $28.15 | 317,600 | — | — |
| 2022-02-16 | $22.57 | $28.76 | 434,400 | — | — |
| 2022-02-15 | $22.67 | $28.89 | 320,300 | — | — |
| 2022-02-14 | $22.14 | $28.22 | 733,700 | — | — |
| 2022-02-11 | $22.16 | $28.24 | 449,600 | — | — |
| 2022-02-10 | $22.53 | $28.71 | 990,100 | — | — |
| 2022-02-09 | $21.96 | $27.99 | 485,200 | — | — |
| 2022-02-08 | $21.05 | $26.83 | 355,500 | — | — |
| 2022-02-07 | $20.65 | $26.32 | 442,200 | — | — |
| 2022-02-04 | $20.61 | $26.27 | 740,700 | — | — |
| 2022-02-03 | $20.59 | $26.24 | 469,200 | — | — |
| 2022-02-02 | $21.01 | $26.78 | 423,200 | — | — |
| 2022-02-01 | $21.15 | $26.95 | 513,400 | — | — |
| 2022-01-31 | $20.85 | $26.57 | 785,100 | — | — |
| 2022-01-28 | $21.00 | $26.76 | 491,600 | — | — |
| 2022-01-27 | $20.17 | $25.71 | 700,100 | — | — |
| 2022-01-26 | $20.42 | $26.02 | 693,400 | — | — |
| 2022-01-25 | $20.68 | $26.36 | 457,700 | — | — |
| 2022-01-24 | $20.70 | $26.38 | 733,700 | — | — |
| 2022-01-21 | $20.44 | $26.05 | 756,100 | — | — |
| 2022-01-20 | $20.80 | $26.51 | 769,900 | — | — |
| 2022-01-19 | $21.78 | $27.76 | 683,900 | — | — |
| 2022-01-18 | $22.26 | $28.37 | 432,800 | — | — |
| 2022-01-14 | $22.88 | $29.16 | 620,100 | — | — |
| 2022-01-13 | $23.25 | $29.63 | 1,036,700 | — | — |
| 2022-01-12 | $21.33 | $27.18 | 479,600 | — | — |
| 2022-01-11 | $20.97 | $26.73 | 477,700 | — | — |
| 2022-01-10 | $21.41 | $27.29 | 434,100 | — | — |
| 2022-01-07 | $21.49 | $27.39 | 537,400 | — | — |
| 2022-01-06 | $21.23 | $27.06 | 517,200 | — | — |
| 2022-01-05 | $21.33 | $27.18 | 845,400 | — | — |
| 2022-01-04 | $21.69 | $27.64 | 815,000 | — | — |
| 2022-01-03 | $21.65 | $27.59 | 936,500 | — | — |