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
- 2009-07-01 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 | $12.73 | $68.03 | 812,400 | — | — |
| 2022-12-29 | $13.10 | $70.01 | 644,400 | — | — |
| 2022-12-28 | $12.85 | $68.68 | 874,400 | — | — |
| 2022-12-27 | $13.18 | $70.44 | 465,800 | — | — |
| 2022-12-23 | $13.15 | $70.28 | 486,200 | — | — |
| 2022-12-22 | $13.23 | $70.71 | 607,100 | — | — |
| 2022-12-21 | $13.12 | $70.12 | 1,154,800 | — | — |
| 2022-12-20 | $12.72 | $67.98 | 687,000 | — | — |
| 2022-12-19 | $12.64 | $67.55 | 566,000 | — | — |
| 2022-12-16 | $12.66 | $67.66 | 1,732,400 | — | — |
| 2022-12-15 | $12.73 | $68.03 | 534,800 | — | — |
| 2022-12-14 | $12.79 | $68.36 | 517,200 | — | — |
| 2022-12-13 | $12.84 | $68.62 | 939,800 | — | — |
| 2022-12-12 | $12.91 | $69.00 | 423,500 | — | — |
| 2022-12-09 | $13.01 | $69.53 | 412,800 | — | — |
| 2022-12-08 | $12.84 | $68.62 | 434,000 | — | — |
| 2022-12-07 | $12.85 | $68.68 | 585,600 | — | — |
| 2022-12-06 | $12.75 | $68.14 | 516,200 | — | — |
| 2022-12-05 | $13.20 | $70.55 | 621,800 | — | — |
| 2022-12-02 | $13.37 | $71.46 | 1,107,200 | — | — |
| 2022-12-01 | $13.25 | $70.81 | 845,600 | — | — |
| 2022-11-30 | $13.13 | $70.17 | 1,852,900 | — | — |
| 2022-11-29 | $12.97 | $69.32 | 576,900 | — | — |
| 2022-11-28 | $12.90 | $68.94 | 524,200 | — | — |
| 2022-11-25 | $13.10 | $70.01 | 750,700 | — | — |
| 2022-11-23 | $13.11 | $70.07 | 877,300 | — | — |
| 2022-11-22 | $13.20 | $70.55 | 1,139,700 | — | — |
| 2022-11-21 | $13.15 | $70.28 | 693,000 | — | — |
| 2022-11-18 | $12.99 | $69.42 | 445,000 | — | — |
| 2022-11-17 | $13.03 | $69.64 | 551,300 | — | — |
| 2022-11-16 | $13.29 | $71.03 | 414,600 | — | — |
| 2022-11-15 | $13.45 | $71.88 | 590,400 | — | — |
| 2022-11-14 | $13.13 | $70.17 | 626,000 | — | — |
| 2022-11-11 | $13.22 | $70.65 | 688,600 | — | — |
| 2022-11-10 | $12.82 | $68.52 | 1,027,200 | — | — |
| 2022-11-09 | $11.95 | $63.87 | 634,400 | — | — |
| 2022-11-08 | $12.02 | $64.24 | 726,100 | — | — |
| 2022-11-07 | $11.93 | $63.76 | 588,900 | — | — |
| 2022-11-04 | $11.92 | $63.71 | 490,000 | — | — |
| 2022-11-03 | $11.44 | $61.14 | 963,600 | — | — |
| 2022-11-02 | $11.25 | $60.12 | 670,300 | — | — |
| 2022-11-01 | $11.70 | $62.53 | 563,400 | — | — |
| 2022-10-31 | $11.71 | $62.58 | 667,600 | — | — |
| 2022-10-28 | $11.74 | $62.74 | 945,400 | — | — |
| 2022-10-27 | $11.37 | $60.77 | 691,900 | — | — |
| 2022-10-26 | $11.24 | $60.07 | 647,000 | — | — |
| 2022-10-25 | $11.25 | $60.12 | 994,500 | — | — |
| 2022-10-24 | $10.69 | $57.13 | 558,400 | — | — |
| 2022-10-21 | $10.72 | $57.29 | 689,000 | — | — |
| 2022-10-20 | $10.50 | $56.12 | 539,500 | — | — |
| 2022-10-19 | $10.74 | $57.40 | 528,000 | — | — |
| 2022-10-18 | $10.84 | $57.93 | 1,214,700 | — | — |
| 2022-10-17 | $10.88 | $58.15 | 988,000 | — | — |
| 2022-10-14 | $10.64 | $56.86 | 771,800 | — | — |
| 2022-10-13 | $10.94 | $58.47 | 1,411,100 | — | — |
| 2022-10-12 | $10.73 | $57.35 | 1,385,700 | — | — |
| 2022-10-11 | $10.98 | $58.68 | 2,006,600 | — | — |
| 2022-10-10 | $9.88 | $52.80 | 1,381,100 | — | — |
| 2022-10-07 | $10.33 | $55.21 | 2,075,200 | — | — |
| 2022-10-06 | $11.36 | $57.24 | 2,166,800 | — | — |
| 2022-10-05 | $11.97 | $60.31 | 2,272,300 | — | — |
| 2022-10-04 | $12.66 | $63.79 | 2,049,800 | — | — |
| 2022-10-03 | $11.33 | $57.09 | 1,543,800 | — | — |
| 2022-09-30 | $11.10 | $55.93 | 1,317,100 | — | — |
| 2022-09-29 | $11.00 | $55.42 | 2,437,600 | — | — |
| 2022-09-28 | $12.23 | $61.62 | 1,615,300 | — | — |
| 2022-09-27 | $11.57 | $58.30 | 1,609,400 | — | — |
| 2022-09-26 | $11.95 | $60.21 | 1,323,900 | — | — |
| 2022-09-23 | $13.48 | $67.92 | 980,300 | — | — |
| 2022-09-22 | $14.03 | $70.69 | 1,339,200 | — | — |
| 2022-09-21 | $14.50 | $73.06 | 611,900 | — | — |
| 2022-09-20 | $14.74 | $74.27 | 489,800 | — | — |
| 2022-09-19 | $14.84 | $74.77 | 583,300 | — | — |
| 2022-09-16 | $15.06 | $75.88 | 1,073,800 | — | — |
| 2022-09-15 | $14.77 | $74.42 | 724,500 | — | — |
| 2022-09-14 | $15.39 | $77.54 | 697,800 | — | — |
| 2022-09-13 | $15.45 | $77.85 | 566,600 | — | — |
| 2022-09-12 | $15.98 | $80.52 | 438,100 | — | — |
| 2022-09-09 | $15.86 | $79.91 | 471,500 | — | — |
| 2022-09-08 | $15.76 | $79.41 | 469,000 | — | — |
| 2022-09-07 | $15.66 | $78.90 | 519,900 | — | — |
| 2022-09-06 | $15.55 | $78.35 | 688,500 | — | — |
| 2022-09-02 | $15.76 | $79.41 | 552,000 | — | — |
| 2022-09-01 | $15.74 | $79.31 | 1,023,600 | — | — |
| 2022-08-31 | $15.89 | $80.06 | 564,700 | — | — |
| 2022-08-30 | $15.85 | $79.86 | 635,500 | — | — |
| 2022-08-29 | $16.31 | $82.18 | 645,300 | — | — |
| 2022-08-26 | $16.40 | $82.63 | 760,800 | — | — |
| 2022-08-25 | $16.54 | $83.34 | 752,300 | — | — |
| 2022-08-24 | $16.21 | $81.68 | 476,200 | — | — |
| 2022-08-23 | $16.13 | $81.27 | 689,000 | — | — |
| 2022-08-22 | $15.71 | $79.16 | 816,000 | — | — |
| 2022-08-19 | $16.40 | $82.63 | 703,500 | — | — |
| 2022-08-18 | $16.69 | $84.09 | 719,900 | — | — |
| 2022-08-17 | $16.77 | $84.50 | 738,000 | — | — |
| 2022-08-16 | $17.08 | $86.06 | 669,500 | — | — |
| 2022-08-15 | $17.08 | $86.06 | 764,700 | — | — |
| 2022-08-12 | $17.18 | $86.56 | 688,300 | — | — |
| 2022-08-11 | $17.18 | $86.56 | 868,400 | — | — |
| 2022-08-10 | $17.35 | $87.42 | 706,600 | — | — |
| 2022-08-09 | $17.43 | $87.82 | 1,049,500 | — | — |
| 2022-08-08 | $17.51 | $88.23 | 1,364,900 | — | — |
| 2022-08-05 | $17.45 | $87.92 | 2,502,800 | — | — |
| 2022-08-04 | $16.41 | $82.68 | 805,300 | — | — |
| 2022-08-03 | $17.11 | $86.21 | 544,300 | — | — |
| 2022-08-02 | $17.04 | $85.86 | 812,700 | — | — |
| 2022-08-01 | $17.66 | $88.98 | 903,400 | — | — |
| 2022-07-29 | $17.70 | $89.18 | 877,200 | — | — |
| 2022-07-28 | $17.40 | $87.67 | 1,517,400 | — | — |
| 2022-07-27 | $16.66 | $83.94 | 1,832,300 | — | — |
| 2022-07-26 | $16.04 | $80.82 | 714,500 | — | — |
| 2022-07-25 | $15.95 | $80.37 | 814,100 | — | — |
| 2022-07-22 | $15.86 | $79.91 | 697,400 | — | — |
| 2022-07-21 | $15.87 | $79.96 | 958,500 | — | — |
| 2022-07-20 | $15.60 | $78.60 | 1,089,700 | — | — |
| 2022-07-19 | $15.34 | $77.29 | 1,395,800 | — | — |
| 2022-07-18 | $14.60 | $73.56 | 983,700 | — | — |
| 2022-07-15 | $14.73 | $74.22 | 1,187,000 | — | — |
| 2022-07-14 | $14.09 | $70.99 | 682,000 | — | — |
| 2022-07-13 | $14.52 | $73.16 | 1,126,800 | — | — |
| 2022-07-12 | $14.49 | $73.01 | 827,400 | — | — |
| 2022-07-11 | $14.19 | $71.50 | 865,200 | — | — |
| 2022-07-08 | $14.51 | $73.11 | 1,339,900 | — | — |
| 2022-07-07 | $15.68 | $74.47 | 1,341,200 | — | — |
| 2022-07-06 | $15.34 | $72.86 | 1,355,100 | — | — |
| 2022-07-05 | $15.68 | $74.47 | 1,748,400 | — | — |
| 2022-07-01 | $15.38 | $73.05 | 1,432,400 | — | — |
| 2022-06-30 | $14.68 | $69.72 | 1,470,300 | — | — |
| 2022-06-29 | $14.26 | $67.73 | 1,405,600 | — | — |
| 2022-06-28 | $14.25 | $67.68 | 1,900,400 | — | — |
| 2022-06-27 | $13.34 | $63.36 | 1,468,800 | — | — |
| 2022-06-24 | $13.41 | $63.69 | 2,191,300 | — | — |
| 2022-06-23 | $11.85 | $56.28 | 1,408,400 | — | — |
| 2022-06-22 | $11.50 | $54.62 | 1,438,600 | — | — |
| 2022-06-21 | $11.02 | $52.34 | 1,371,300 | — | — |
| 2022-06-17 | $10.90 | $51.77 | 2,071,000 | — | — |
| 2022-06-16 | $9.66 | $45.88 | 1,879,800 | — | — |
| 2022-06-15 | $10.74 | $51.01 | 1,788,500 | — | — |
| 2022-06-14 | $11.10 | $52.72 | 2,100,600 | — | — |
| 2022-06-13 | $12.06 | $57.28 | 2,665,700 | — | — |
| 2022-06-10 | $14.73 | $69.96 | 2,424,000 | — | — |
| 2022-06-09 | $15.52 | $73.71 | 2,354,200 | — | — |
| 2022-06-08 | $16.01 | $76.04 | 5,079,800 | — | — |
| 2022-06-07 | $17.16 | $81.50 | 4,378,100 | — | — |
| 2022-06-06 | $16.75 | $79.55 | 4,932,100 | — | — |
| 2022-06-03 | $17.50 | $83.11 | 679,040 | — | — |
| 2022-06-02 | $17.90 | $85.01 | 403,970 | — | — |
| 2022-06-01 | $17.80 | $84.54 | 731,820 | — | — |
| 2022-05-31 | $17.80 | $84.54 | 752,310 | — | — |
| 2022-05-27 | $17.40 | $82.64 | 787,610 | — | — |
| 2022-05-26 | $17.60 | $83.59 | 1,027,160 | — | — |
| 2022-05-25 | $17.30 | $82.17 | 479,340 | — | — |
| 2022-05-24 | $17.30 | $82.17 | 931,290 | — | — |
| 2022-05-23 | $17.10 | $81.22 | 1,693,490 | — | — |
| 2022-05-20 | $17.10 | $81.22 | 519,690 | — | — |
| 2022-05-19 | $17.10 | $81.22 | 653,990 | — | — |
| 2022-05-18 | $17.40 | $82.64 | 479,100 | — | — |
| 2022-05-17 | $17.80 | $84.54 | 625,360 | — | — |
| 2022-05-16 | $17.60 | $83.59 | 487,540 | — | — |
| 2022-05-13 | $17.50 | $83.11 | 480,430 | — | — |
| 2022-05-12 | $16.60 | $78.84 | 657,540 | — | — |
| 2022-05-11 | $16.40 | $77.89 | 540,490 | — | — |
| 2022-05-10 | $16.50 | $78.37 | 525,060 | — | — |
| 2022-05-09 | $16.70 | $79.32 | 935,200 | — | — |
| 2022-05-06 | $17.20 | $81.69 | 408,820 | — | — |
| 2022-05-05 | $17.00 | $80.74 | 954,160 | — | — |
| 2022-05-04 | $18.70 | $88.81 | 520,610 | — | — |
| 2022-05-03 | $18.50 | $87.86 | 393,300 | — | — |
| 2022-05-02 | $17.90 | $85.01 | 459,080 | — | — |
| 2022-04-29 | $17.40 | $82.64 | 381,710 | — | — |
| 2022-04-28 | $18.20 | $86.44 | 666,670 | — | — |
| 2022-04-27 | $17.40 | $82.64 | 472,520 | — | — |
| 2022-04-26 | $17.20 | $81.69 | 417,150 | — | — |
| 2022-04-25 | $18.10 | $85.96 | 609,390 | — | — |
| 2022-04-22 | $18.20 | $86.44 | 299,420 | — | — |
| 2022-04-21 | $18.60 | $88.34 | 453,830 | — | — |
| 2022-04-20 | $18.80 | $89.29 | 589,490 | — | — |
| 2022-04-19 | $18.20 | $86.44 | 926,350 | — | — |
| 2022-04-18 | $18.80 | $89.29 | 657,380 | — | — |
| 2022-04-14 | $19.50 | $92.61 | 351,450 | — | — |
| 2022-04-13 | $19.70 | $93.56 | 333,790 | — | — |
| 2022-04-12 | $19.60 | $93.09 | 581,890 | — | — |
| 2022-04-11 | $20.00 | $94.99 | 554,970 | — | — |
| 2022-04-08 | $20.10 | $95.46 | 441,230 | — | — |
| 2022-04-07 | $20.10 | $95.46 | 1,270,620 | — | — |
| 2022-04-06 | $21.60 | $98.31 | 1,055,790 | — | — |
| 2022-04-05 | $22.60 | $102.86 | 698,720 | — | — |
| 2022-04-04 | $23.30 | $106.05 | 529,740 | — | — |
| 2022-04-01 | $23.10 | $105.14 | 307,510 | — | — |
| 2022-03-31 | $22.80 | $103.77 | 326,550 | — | — |
| 2022-03-30 | $22.80 | $103.77 | 306,110 | — | — |
| 2022-03-29 | $23.20 | $105.60 | 475,200 | — | — |
| 2022-03-28 | $22.20 | $101.04 | 574,090 | — | — |
| 2022-03-25 | $22.50 | $102.41 | 313,790 | — | — |
| 2022-03-24 | $21.80 | $99.22 | 277,590 | — | — |
| 2022-03-23 | $21.40 | $97.40 | 620,960 | — | — |
| 2022-03-22 | $21.90 | $99.68 | 534,590 | — | — |
| 2022-03-21 | $21.60 | $98.31 | 347,640 | — | — |
| 2022-03-18 | $22.00 | $100.13 | 1,143,010 | — | — |
| 2022-03-17 | $22.10 | $100.59 | 209,060 | — | — |
| 2022-03-16 | $22.20 | $101.04 | 346,050 | — | — |
| 2022-03-15 | $21.80 | $99.22 | 326,660 | — | — |
| 2022-03-14 | $21.70 | $98.77 | 293,460 | — | — |
| 2022-03-11 | $21.90 | $99.68 | 292,790 | — | — |
| 2022-03-10 | $22.60 | $102.86 | 357,710 | — | — |
| 2022-03-09 | $22.70 | $103.32 | 393,470 | — | — |
| 2022-03-08 | $22.30 | $101.50 | 586,720 | — | — |
| 2022-03-07 | $20.90 | $95.13 | 702,120 | — | — |
| 2022-03-04 | $21.10 | $96.04 | 501,930 | — | — |
| 2022-03-03 | $21.40 | $97.40 | 446,270 | — | — |
| 2022-03-02 | $21.30 | $96.95 | 523,940 | — | — |
| 2022-03-01 | $21.00 | $95.58 | 674,310 | — | — |
| 2022-02-28 | $21.80 | $99.22 | 868,080 | — | — |
| 2022-02-25 | $21.90 | $99.68 | 929,830 | — | — |
| 2022-02-24 | $22.10 | $100.59 | 1,035,940 | — | — |
| 2022-02-23 | $21.90 | $99.68 | 619,510 | — | — |
| 2022-02-22 | $22.60 | $102.86 | 1,152,890 | — | — |
| 2022-02-18 | $23.90 | $108.78 | 695,380 | — | — |
| 2022-02-17 | $24.30 | $110.60 | 691,340 | — | — |
| 2022-02-16 | $25.50 | $116.06 | 341,720 | — | — |
| 2022-02-15 | $25.30 | $115.15 | 369,310 | — | — |
| 2022-02-14 | $24.90 | $113.33 | 581,010 | — | — |
| 2022-02-11 | $25.60 | $116.52 | 628,700 | — | — |
| 2022-02-10 | $25.60 | $116.52 | 1,014,980 | — | — |
| 2022-02-09 | $26.50 | $120.62 | 700,150 | — | — |
| 2022-02-08 | $26.70 | $121.53 | 1,196,120 | — | — |
| 2022-02-07 | $26.50 | $120.62 | 639,600 | — | — |
| 2022-02-04 | $25.90 | $117.88 | 635,760 | — | — |
| 2022-02-03 | $25.90 | $117.88 | 710,120 | — | — |
| 2022-02-02 | $26.40 | $120.16 | 373,520 | — | — |
| 2022-02-01 | $26.80 | $121.98 | 293,620 | — | — |
| 2022-01-31 | $26.80 | $121.98 | 459,640 | — | — |
| 2022-01-28 | $25.90 | $117.88 | 534,640 | — | — |
| 2022-01-27 | $25.50 | $116.06 | 430,100 | — | — |
| 2022-01-26 | $25.80 | $117.43 | 437,140 | — | — |
| 2022-01-25 | $26.10 | $118.80 | 687,840 | — | — |
| 2022-01-24 | $25.30 | $115.15 | 1,001,450 | — | — |
| 2022-01-21 | $25.20 | $114.70 | 688,670 | — | — |
| 2022-01-20 | $26.20 | $119.25 | 385,850 | — | — |
| 2022-01-19 | $26.70 | $121.53 | 379,410 | — | — |
| 2022-01-18 | $27.10 | $123.35 | 444,550 | — | — |
| 2022-01-14 | $28.10 | $127.90 | 499,670 | — | — |
| 2022-01-13 | $28.00 | $127.44 | 785,900 | — | — |
| 2022-01-12 | $28.60 | $130.17 | 429,690 | — | — |
| 2022-01-11 | $29.00 | $131.99 | 295,880 | — | — |
| 2022-01-10 | $28.80 | $131.08 | 645,700 | — | — |
| 2022-01-07 | $29.90 | $131.99 | 1,040,760 | — | — |
| 2022-01-06 | $29.30 | $129.35 | 465,710 | — | — |
| 2022-01-05 | $29.20 | $128.90 | 457,860 | — | — |
| 2022-01-04 | $29.80 | $131.55 | 398,730 | — | — |
| 2022-01-03 | $29.20 | $128.90 | 500,760 | — | — |