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
- 2014-11-11 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 | $13.98 | $13.98 | 292,400 | — | — |
| 2022-12-29 | $13.80 | $13.80 | 643,400 | — | — |
| 2022-12-28 | $15.51 | $15.51 | 130,000 | — | — |
| 2022-12-27 | $14.65 | $14.65 | 86,100 | — | — |
| 2022-12-23 | $15.10 | $15.10 | 76,600 | — | — |
| 2022-12-22 | $14.96 | $14.96 | 119,300 | — | — |
| 2022-12-21 | $14.98 | $14.98 | 317,800 | — | — |
| 2022-12-20 | $14.72 | $14.72 | 104,700 | — | — |
| 2022-12-19 | $15.03 | $15.03 | 106,000 | — | — |
| 2022-12-16 | $15.10 | $15.10 | 527,700 | — | — |
| 2022-12-15 | $15.54 | $15.54 | 123,300 | — | — |
| 2022-12-14 | $16.22 | $16.22 | 110,000 | — | — |
| 2022-12-13 | $15.81 | $15.81 | 137,200 | — | — |
| 2022-12-12 | $14.86 | $14.86 | 122,200 | — | — |
| 2022-12-09 | $14.83 | $14.83 | 112,400 | — | — |
| 2022-12-08 | $15.08 | $15.08 | 71,800 | — | — |
| 2022-12-07 | $14.57 | $14.57 | 88,700 | — | — |
| 2022-12-06 | $14.65 | $14.65 | 138,900 | — | — |
| 2022-12-05 | $15.06 | $15.06 | 132,300 | — | — |
| 2022-12-02 | $15.21 | $15.21 | 117,800 | — | — |
| 2022-12-01 | $15.62 | $15.62 | 138,400 | — | — |
| 2022-11-30 | $14.91 | $14.91 | 441,300 | — | — |
| 2022-11-29 | $15.00 | $15.00 | 85,200 | — | — |
| 2022-11-28 | $14.56 | $14.56 | 73,800 | — | — |
| 2022-11-25 | $14.91 | $14.91 | 57,700 | — | — |
| 2022-11-23 | $15.30 | $15.30 | 56,300 | — | — |
| 2022-11-22 | $15.07 | $15.07 | 73,300 | — | — |
| 2022-11-21 | $14.95 | $14.95 | 68,400 | — | — |
| 2022-11-18 | $15.43 | $15.43 | 88,000 | — | — |
| 2022-11-17 | $15.23 | $15.23 | 75,600 | — | — |
| 2022-11-16 | $15.30 | $15.30 | 162,300 | — | — |
| 2022-11-15 | $15.83 | $15.83 | 120,600 | — | — |
| 2022-11-14 | $15.66 | $15.66 | 104,900 | — | — |
| 2022-11-11 | $16.14 | $16.14 | 120,400 | — | — |
| 2022-11-10 | $16.08 | $16.08 | 144,000 | — | — |
| 2022-11-09 | $13.96 | $13.96 | 117,000 | — | — |
| 2022-11-08 | $14.47 | $14.47 | 122,700 | — | — |
| 2022-11-07 | $14.77 | $14.77 | 161,400 | — | — |
| 2022-11-04 | $14.27 | $14.27 | 229,400 | — | — |
| 2022-11-03 | $13.93 | $13.93 | 268,000 | — | — |
| 2022-11-02 | $14.97 | $14.97 | 160,000 | — | — |
| 2022-11-01 | $16.61 | $16.61 | 87,300 | — | — |
| 2022-10-31 | $16.52 | $16.52 | 80,900 | — | — |
| 2022-10-28 | $17.11 | $17.11 | 96,800 | — | — |
| 2022-10-27 | $17.37 | $17.37 | 97,500 | — | — |
| 2022-10-26 | $17.47 | $17.47 | 125,700 | — | — |
| 2022-10-25 | $16.78 | $16.78 | 115,000 | — | — |
| 2022-10-24 | $15.50 | $15.50 | 70,300 | — | — |
| 2022-10-21 | $15.78 | $15.78 | 89,100 | — | — |
| 2022-10-20 | $15.61 | $15.61 | 89,600 | — | — |
| 2022-10-19 | $15.66 | $15.66 | 101,200 | — | — |
| 2022-10-18 | $16.66 | $16.66 | 103,700 | — | — |
| 2022-10-17 | $16.39 | $16.39 | 131,000 | — | — |
| 2022-10-14 | $15.60 | $15.60 | 96,900 | — | — |
| 2022-10-13 | $16.44 | $16.44 | 134,400 | — | — |
| 2022-10-12 | $16.27 | $16.27 | 168,700 | — | — |
| 2022-10-11 | $15.40 | $15.40 | 145,500 | — | — |
| 2022-10-10 | $15.37 | $15.37 | 117,600 | — | — |
| 2022-10-07 | $15.55 | $15.55 | 81,400 | — | — |
| 2022-10-06 | $16.10 | $16.10 | 92,500 | — | — |
| 2022-10-05 | $16.45 | $16.45 | 123,700 | — | — |
| 2022-10-04 | $16.69 | $16.69 | 80,600 | — | — |
| 2022-10-03 | $15.92 | $15.92 | 96,900 | — | — |
| 2022-09-30 | $15.71 | $15.71 | 148,400 | — | — |
| 2022-09-29 | $15.88 | $15.88 | 123,300 | — | — |
| 2022-09-28 | $16.00 | $16.00 | 185,100 | — | — |
| 2022-09-27 | $15.90 | $15.90 | 215,200 | — | — |
| 2022-09-26 | $15.75 | $15.75 | 160,200 | — | — |
| 2022-09-23 | $15.78 | $15.78 | 160,100 | — | — |
| 2022-09-22 | $16.23 | $16.23 | 93,000 | — | — |
| 2022-09-21 | $16.57 | $16.57 | 101,600 | — | — |
| 2022-09-20 | $16.77 | $16.77 | 150,100 | — | — |
| 2022-09-19 | $16.68 | $16.68 | 102,000 | — | — |
| 2022-09-16 | $16.50 | $16.50 | 218,300 | — | — |
| 2022-09-15 | $17.03 | $17.03 | 127,100 | — | — |
| 2022-09-14 | $16.97 | $16.97 | 92,800 | — | — |
| 2022-09-13 | $17.35 | $17.35 | 124,400 | — | — |
| 2022-09-12 | $18.77 | $18.77 | 62,000 | — | — |
| 2022-09-09 | $19.32 | $19.32 | 105,400 | — | — |
| 2022-09-08 | $18.33 | $18.33 | 69,500 | — | — |
| 2022-09-07 | $18.11 | $18.11 | 169,300 | — | — |
| 2022-09-06 | $16.70 | $16.70 | 171,800 | — | — |
| 2022-09-02 | $16.88 | $16.88 | 89,000 | — | — |
| 2022-09-01 | $17.82 | $17.82 | 160,700 | — | — |
| 2022-08-31 | $18.24 | $18.24 | 126,900 | — | — |
| 2022-08-30 | $18.21 | $18.21 | 71,900 | — | — |
| 2022-08-29 | $18.70 | $18.70 | 68,700 | — | — |
| 2022-08-26 | $19.00 | $19.00 | 115,900 | — | — |
| 2022-08-25 | $20.62 | $20.62 | 74,000 | — | — |
| 2022-08-24 | $20.13 | $20.13 | 45,900 | — | — |
| 2022-08-23 | $20.13 | $20.13 | 58,800 | — | — |
| 2022-08-22 | $19.75 | $19.75 | 105,300 | — | — |
| 2022-08-19 | $20.22 | $20.22 | 81,700 | — | — |
| 2022-08-18 | $21.61 | $21.61 | 80,800 | — | — |
| 2022-08-17 | $21.25 | $21.25 | 100,800 | — | — |
| 2022-08-16 | $22.38 | $22.38 | 117,200 | — | — |
| 2022-08-15 | $22.61 | $22.61 | 254,500 | — | — |
| 2022-08-12 | $22.53 | $22.53 | 106,300 | — | — |
| 2022-08-11 | $21.85 | $21.85 | 193,300 | — | — |
| 2022-08-10 | $22.15 | $22.15 | 211,900 | — | — |
| 2022-08-09 | $20.13 | $20.13 | 141,500 | — | — |
| 2022-08-08 | $20.82 | $20.82 | 271,500 | — | — |
| 2022-08-05 | $21.52 | $21.52 | 395,200 | — | — |
| 2022-08-04 | $20.16 | $20.16 | 275,400 | — | — |
| 2022-08-03 | $18.68 | $18.68 | 144,400 | — | — |
| 2022-08-02 | $18.05 | $18.05 | 118,600 | — | — |
| 2022-08-01 | $17.12 | $17.12 | 91,500 | — | — |
| 2022-07-29 | $17.10 | $17.10 | 124,900 | — | — |
| 2022-07-28 | $16.63 | $16.63 | 95,600 | — | — |
| 2022-07-27 | $16.21 | $16.21 | 139,000 | — | — |
| 2022-07-26 | $15.84 | $15.84 | 189,900 | — | — |
| 2022-07-25 | $16.48 | $16.48 | 174,000 | — | — |
| 2022-07-22 | $16.46 | $16.46 | 169,100 | — | — |
| 2022-07-21 | $16.82 | $16.82 | 111,800 | — | — |
| 2022-07-20 | $16.21 | $16.21 | 174,600 | — | — |
| 2022-07-19 | $15.57 | $15.57 | 134,800 | — | — |
| 2022-07-18 | $14.82 | $14.82 | 130,900 | — | — |
| 2022-07-15 | $14.99 | $14.99 | 99,400 | — | — |
| 2022-07-14 | $14.71 | $14.71 | 131,900 | — | — |
| 2022-07-13 | $15.17 | $15.17 | 115,000 | — | — |
| 2022-07-12 | $14.73 | $14.73 | 86,800 | — | — |
| 2022-07-11 | $15.01 | $15.01 | 102,400 | — | — |
| 2022-07-08 | $15.77 | $15.77 | 100,000 | — | — |
| 2022-07-07 | $15.85 | $15.85 | 169,100 | — | — |
| 2022-07-06 | $16.20 | $16.20 | 153,800 | — | — |
| 2022-07-05 | $16.60 | $16.60 | 258,800 | — | — |
| 2022-07-01 | $16.09 | $16.09 | 173,900 | — | — |
| 2022-06-30 | $15.31 | $15.31 | 250,600 | — | — |
| 2022-06-29 | $15.40 | $15.40 | 117,500 | — | — |
| 2022-06-28 | $14.83 | $14.83 | 304,100 | — | — |
| 2022-06-27 | $15.00 | $15.00 | 135,400 | — | — |
| 2022-06-24 | $15.09 | $15.09 | 280,500 | — | — |
| 2022-06-23 | $14.27 | $14.27 | 210,800 | — | — |
| 2022-06-22 | $13.71 | $13.71 | 303,700 | — | — |
| 2022-06-21 | $13.40 | $13.40 | 211,400 | — | — |
| 2022-06-17 | $13.25 | $13.25 | 278,000 | — | — |
| 2022-06-16 | $13.32 | $13.32 | 205,300 | — | — |
| 2022-06-15 | $13.85 | $13.85 | 264,800 | — | — |
| 2022-06-14 | $13.66 | $13.66 | 191,100 | — | — |
| 2022-06-13 | $13.91 | $13.91 | 171,300 | — | — |
| 2022-06-10 | $14.66 | $14.66 | 185,900 | — | — |
| 2022-06-09 | $15.37 | $15.37 | 153,900 | — | — |
| 2022-06-08 | $15.88 | $15.88 | 137,400 | — | — |
| 2022-06-07 | $15.98 | $15.98 | 255,100 | — | — |
| 2022-06-06 | $16.32 | $16.32 | 196,400 | — | — |
| 2022-06-03 | $16.23 | $16.23 | 223,600 | — | — |
| 2022-06-02 | $16.77 | $16.77 | 214,500 | — | — |
| 2022-06-01 | $16.02 | $16.02 | 147,200 | — | — |
| 2022-05-31 | $16.68 | $16.68 | 219,900 | — | — |
| 2022-05-27 | $16.78 | $16.78 | 442,900 | — | — |
| 2022-05-26 | $15.77 | $15.77 | 533,300 | — | — |
| 2022-05-25 | $15.26 | $15.26 | 202,200 | — | — |
| 2022-05-24 | $15.03 | $15.03 | 380,700 | — | — |
| 2022-05-23 | $15.56 | $15.56 | 350,500 | — | — |
| 2022-05-20 | $16.37 | $16.37 | 192,900 | — | — |
| 2022-05-19 | $16.46 | $16.46 | 242,600 | — | — |
| 2022-05-18 | $16.61 | $16.61 | 335,600 | — | — |
| 2022-05-17 | $17.98 | $17.98 | 279,800 | — | — |
| 2022-05-16 | $16.94 | $16.94 | 361,200 | — | — |
| 2022-05-13 | $17.83 | $17.83 | 519,600 | — | — |
| 2022-05-12 | $16.83 | $16.83 | 794,700 | — | — |
| 2022-05-11 | $16.62 | $16.62 | 503,800 | — | — |
| 2022-05-10 | $17.01 | $17.01 | 527,300 | — | — |
| 2022-05-09 | $16.21 | $16.21 | 993,300 | — | — |
| 2022-05-06 | $17.41 | $17.41 | 3,240,200 | — | — |
| 2022-05-05 | $28.03 | $28.03 | 377,000 | — | — |
| 2022-05-04 | $30.18 | $30.18 | 303,200 | — | — |
| 2022-05-03 | $29.49 | $29.49 | 440,500 | — | — |
| 2022-05-02 | $31.02 | $31.02 | 323,500 | — | — |
| 2022-04-29 | $30.52 | $30.52 | 223,600 | — | — |
| 2022-04-28 | $31.78 | $31.78 | 143,900 | — | — |
| 2022-04-27 | $31.31 | $31.31 | 267,900 | — | — |
| 2022-04-26 | $31.40 | $31.40 | 310,700 | — | — |
| 2022-04-25 | $32.56 | $32.56 | 412,200 | — | — |
| 2022-04-22 | $32.01 | $32.01 | 345,900 | — | — |
| 2022-04-21 | $32.66 | $32.66 | 319,900 | — | — |
| 2022-04-20 | $33.52 | $33.52 | 252,400 | — | — |
| 2022-04-19 | $34.46 | $34.46 | 281,400 | — | — |
| 2022-04-18 | $33.41 | $33.41 | 279,100 | — | — |
| 2022-04-14 | $33.52 | $33.52 | 105,600 | — | — |
| 2022-04-13 | $35.10 | $35.10 | 249,200 | — | — |
| 2022-04-12 | $34.29 | $34.29 | 294,100 | — | — |
| 2022-04-11 | $33.84 | $33.84 | 276,000 | — | — |
| 2022-04-08 | $34.13 | $34.13 | 270,500 | — | — |
| 2022-04-07 | $35.25 | $35.25 | 305,300 | — | — |
| 2022-04-06 | $34.79 | $34.79 | 400,700 | — | — |
| 2022-04-05 | $34.82 | $34.82 | 319,300 | — | — |
| 2022-04-04 | $37.12 | $37.12 | 381,300 | — | — |
| 2022-04-01 | $36.54 | $36.54 | 286,500 | — | — |
| 2022-03-31 | $35.39 | $35.39 | 314,400 | — | — |
| 2022-03-30 | $35.78 | $35.78 | 153,000 | — | — |
| 2022-03-29 | $37.02 | $37.02 | 344,000 | — | — |
| 2022-03-28 | $34.32 | $34.32 | 187,400 | — | — |
| 2022-03-25 | $34.66 | $34.66 | 140,400 | — | — |
| 2022-03-24 | $35.61 | $35.61 | 158,600 | — | — |
| 2022-03-23 | $34.88 | $34.88 | 177,300 | — | — |
| 2022-03-22 | $36.64 | $36.64 | 384,500 | — | — |
| 2022-03-21 | $37.54 | $37.54 | 163,000 | — | — |
| 2022-03-18 | $39.93 | $39.93 | 526,600 | — | — |
| 2022-03-17 | $38.76 | $38.76 | 471,300 | — | — |
| 2022-03-16 | $34.48 | $34.48 | 296,100 | — | — |
| 2022-03-15 | $30.65 | $30.65 | 194,100 | — | — |
| 2022-03-14 | $30.01 | $30.01 | 196,800 | — | — |
| 2022-03-11 | $32.23 | $32.23 | 215,400 | — | — |
| 2022-03-10 | $33.87 | $33.87 | 155,700 | — | — |
| 2022-03-09 | $35.30 | $35.30 | 188,400 | — | — |
| 2022-03-08 | $33.05 | $33.05 | 317,500 | — | — |
| 2022-03-07 | $32.48 | $32.48 | 463,900 | — | — |
| 2022-03-04 | $35.09 | $35.09 | 463,500 | — | — |
| 2022-03-03 | $35.47 | $35.47 | 602,900 | — | — |
| 2022-03-02 | $35.05 | $35.05 | 800,700 | — | — |
| 2022-03-01 | $36.45 | $36.45 | 651,500 | — | — |
| 2022-02-28 | $41.00 | $41.00 | 794,700 | — | — |
| 2022-02-25 | $41.50 | $41.50 | 1,028,200 | — | — |
| 2022-02-24 | $51.11 | $51.11 | 246,400 | — | — |
| 2022-02-23 | $46.05 | $46.05 | 140,400 | — | — |
| 2022-02-22 | $47.04 | $47.04 | 167,000 | — | — |
| 2022-02-18 | $48.69 | $48.69 | 122,200 | — | — |
| 2022-02-17 | $50.61 | $50.61 | 63,200 | — | — |
| 2022-02-16 | $55.79 | $55.79 | 64,200 | — | — |
| 2022-02-15 | $56.58 | $56.58 | 104,600 | — | — |
| 2022-02-14 | $52.42 | $52.42 | 116,000 | — | — |
| 2022-02-11 | $53.47 | $53.47 | 91,900 | — | — |
| 2022-02-10 | $55.08 | $55.08 | 137,600 | — | — |
| 2022-02-09 | $55.46 | $55.46 | 141,300 | — | — |
| 2022-02-08 | $51.18 | $51.18 | 63,100 | — | — |
| 2022-02-07 | $50.05 | $50.05 | 56,300 | — | — |
| 2022-02-04 | $50.07 | $50.07 | 87,200 | — | — |
| 2022-02-03 | $49.38 | $49.38 | 104,900 | — | — |
| 2022-02-02 | $52.16 | $52.16 | 103,500 | — | — |
| 2022-02-01 | $54.65 | $54.65 | 225,500 | — | — |
| 2022-01-31 | $54.04 | $54.04 | 258,200 | — | — |
| 2022-01-28 | $50.50 | $50.50 | 171,400 | — | — |
| 2022-01-27 | $49.15 | $49.15 | 134,600 | — | — |
| 2022-01-26 | $51.13 | $51.13 | 172,100 | — | — |
| 2022-01-25 | $51.47 | $51.47 | 147,300 | — | — |
| 2022-01-24 | $52.80 | $52.80 | 159,800 | — | — |
| 2022-01-21 | $51.09 | $51.09 | 317,200 | — | — |
| 2022-01-20 | $50.48 | $50.48 | 154,800 | — | — |
| 2022-01-19 | $51.83 | $51.83 | 124,800 | — | — |
| 2022-01-18 | $52.72 | $52.72 | 109,900 | — | — |
| 2022-01-14 | $54.90 | $54.90 | 209,700 | — | — |
| 2022-01-13 | $57.85 | $57.85 | 231,300 | — | — |
| 2022-01-12 | $62.05 | $62.05 | 194,300 | — | — |
| 2022-01-11 | $60.35 | $60.35 | 251,500 | — | — |
| 2022-01-10 | $58.88 | $58.88 | 326,000 | — | — |
| 2022-01-07 | $54.02 | $54.02 | 135,400 | — | — |
| 2022-01-06 | $56.30 | $56.30 | 232,900 | — | — |
| 2022-01-05 | $54.86 | $54.86 | 322,200 | — | — |
| 2022-01-04 | $59.85 | $59.85 | 398,600 | — | — |
| 2022-01-03 | $65.12 | $65.12 | 103,600 | — | — |