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
- 2005-07-08 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 | $11.14 | $40.81 | 7,982,900 | — | — |
| 2022-12-29 | $11.23 | $41.14 | 9,336,700 | — | — |
| 2022-12-28 | $11.04 | $40.44 | 13,719,600 | — | — |
| 2022-12-27 | $11.32 | $41.47 | 10,348,400 | — | — |
| 2022-12-23 | $11.15 | $40.85 | 21,158,100 | — | — |
| 2022-12-22 | $11.71 | $42.90 | 46,067,900 | — | — |
| 2022-12-21 | $10.75 | $39.38 | 13,233,900 | — | — |
| 2022-12-20 | $10.88 | $39.86 | 16,196,200 | — | — |
| 2022-12-19 | $10.93 | $40.04 | 17,945,900 | — | — |
| 2022-12-16 | $11.39 | $41.73 | 23,731,700 | — | — |
| 2022-12-15 | $11.62 | $42.57 | 20,333,700 | — | — |
| 2022-12-14 | $11.86 | $43.45 | 12,858,300 | — | — |
| 2022-12-13 | $11.83 | $43.34 | 18,107,300 | — | — |
| 2022-12-12 | $11.85 | $43.41 | 12,263,800 | — | — |
| 2022-12-09 | $11.80 | $43.23 | 10,369,600 | — | — |
| 2022-12-08 | $12.01 | $44.00 | 11,087,100 | — | — |
| 2022-12-07 | $11.88 | $43.52 | 12,932,600 | — | — |
| 2022-12-06 | $12.53 | $44.84 | 10,824,700 | — | — |
| 2022-12-05 | $12.72 | $45.52 | 9,489,800 | — | — |
| 2022-12-02 | $13.01 | $46.56 | 8,236,400 | — | — |
| 2022-12-01 | $12.95 | $46.34 | 13,718,700 | — | — |
| 2022-11-30 | $13.12 | $46.95 | 15,360,400 | — | — |
| 2022-11-29 | $12.98 | $46.45 | 11,953,800 | — | — |
| 2022-11-28 | $12.64 | $45.23 | 11,033,900 | — | — |
| 2022-11-25 | $13.09 | $46.84 | 4,253,900 | — | — |
| 2022-11-23 | $12.77 | $45.70 | 6,298,900 | — | — |
| 2022-11-22 | $12.73 | $45.56 | 8,550,600 | — | — |
| 2022-11-21 | $12.53 | $44.84 | 11,170,800 | — | — |
| 2022-11-18 | $12.37 | $44.27 | 10,081,900 | — | — |
| 2022-11-17 | $12.29 | $43.98 | 9,402,900 | — | — |
| 2022-11-16 | $12.30 | $44.02 | 11,719,200 | — | — |
| 2022-11-15 | $12.61 | $45.13 | 11,464,600 | — | — |
| 2022-11-14 | $12.47 | $44.63 | 14,046,900 | — | — |
| 2022-11-11 | $12.55 | $44.91 | 17,460,500 | — | — |
| 2022-11-10 | $12.08 | $43.23 | 10,904,000 | — | — |
| 2022-11-09 | $11.24 | $40.22 | 9,284,800 | — | — |
| 2022-11-08 | $11.58 | $41.44 | 12,931,800 | — | — |
| 2022-11-07 | $11.33 | $40.55 | 12,428,800 | — | — |
| 2022-11-04 | $11.26 | $40.30 | 14,255,900 | — | — |
| 2022-11-03 | $11.10 | $39.72 | 14,350,400 | — | — |
| 2022-11-02 | $11.01 | $39.40 | 18,180,000 | — | — |
| 2022-11-01 | $11.55 | $41.33 | 10,646,700 | — | — |
| 2022-10-31 | $11.45 | $40.98 | 12,278,100 | — | — |
| 2022-10-28 | $11.59 | $41.48 | 20,158,000 | — | — |
| 2022-10-27 | $11.68 | $41.80 | 28,777,500 | — | — |
| 2022-10-26 | $10.85 | $38.83 | 20,299,100 | — | — |
| 2022-10-25 | $10.83 | $38.76 | 21,239,600 | — | — |
| 2022-10-24 | $10.39 | $37.18 | 16,608,800 | — | — |
| 2022-10-21 | $10.22 | $36.57 | 36,001,600 | — | — |
| 2022-10-20 | $10.99 | $39.33 | 8,217,300 | — | — |
| 2022-10-19 | $11.00 | $39.37 | 9,362,600 | — | — |
| 2022-10-18 | $11.06 | $39.58 | 12,142,300 | — | — |
| 2022-10-17 | $11.17 | $39.97 | 15,550,500 | — | — |
| 2022-10-14 | $10.86 | $38.86 | 16,788,800 | — | — |
| 2022-10-13 | $11.05 | $39.54 | 16,873,300 | — | — |
| 2022-10-12 | $10.94 | $39.15 | 22,970,400 | — | — |
| 2022-10-11 | $10.98 | $39.29 | 24,025,400 | — | — |
| 2022-10-10 | $10.39 | $37.18 | 19,960,200 | — | — |
| 2022-10-07 | $10.14 | $36.29 | 32,829,900 | — | — |
| 2022-10-06 | $10.69 | $38.26 | 28,675,500 | — | — |
| 2022-10-05 | $11.40 | $40.80 | 17,465,800 | — | — |
| 2022-10-04 | $11.99 | $42.91 | 13,877,300 | — | — |
| 2022-10-03 | $11.55 | $41.33 | 22,939,000 | — | — |
| 2022-09-30 | $11.86 | $42.44 | 24,995,300 | — | — |
| 2022-09-29 | $11.44 | $40.94 | 20,505,500 | — | — |
| 2022-09-28 | $12.03 | $43.05 | 15,537,000 | — | — |
| 2022-09-27 | $11.93 | $42.69 | 14,949,100 | — | — |
| 2022-09-26 | $12.02 | $43.02 | 17,678,100 | — | — |
| 2022-09-23 | $12.48 | $44.66 | 17,529,000 | — | — |
| 2022-09-22 | $12.91 | $46.20 | 17,189,600 | — | — |
| 2022-09-21 | $12.98 | $46.45 | 11,178,500 | — | — |
| 2022-09-20 | $13.14 | $47.02 | 12,609,600 | — | — |
| 2022-09-19 | $13.52 | $48.38 | 13,439,900 | — | — |
| 2022-09-16 | $13.80 | $49.39 | 14,976,800 | — | — |
| 2022-09-15 | $13.69 | $48.99 | 13,699,800 | — | — |
| 2022-09-14 | $13.79 | $49.35 | 22,707,700 | — | — |
| 2022-09-13 | $14.29 | $50.10 | 16,670,400 | — | — |
| 2022-09-12 | $15.03 | $52.70 | 6,127,300 | — | — |
| 2022-09-09 | $14.85 | $52.06 | 5,458,700 | — | — |
| 2022-09-08 | $14.69 | $51.50 | 7,160,000 | — | — |
| 2022-09-07 | $14.50 | $50.84 | 7,215,600 | — | — |
| 2022-09-06 | $14.17 | $49.68 | 6,362,800 | — | — |
| 2022-09-02 | $14.32 | $50.21 | 7,259,600 | — | — |
| 2022-09-01 | $14.53 | $50.94 | 6,363,100 | — | — |
| 2022-08-31 | $14.61 | $51.22 | 10,917,100 | — | — |
| 2022-08-30 | $14.42 | $50.56 | 11,351,200 | — | — |
| 2022-08-29 | $14.85 | $52.06 | 9,325,700 | — | — |
| 2022-08-26 | $14.97 | $52.49 | 8,277,800 | — | — |
| 2022-08-25 | $15.43 | $54.10 | 5,252,600 | — | — |
| 2022-08-24 | $15.21 | $53.33 | 9,534,200 | — | — |
| 2022-08-23 | $15.04 | $52.73 | 14,044,800 | — | — |
| 2022-08-22 | $15.59 | $54.66 | 6,102,100 | — | — |
| 2022-08-19 | $15.95 | $55.92 | 7,051,100 | — | — |
| 2022-08-18 | $16.03 | $56.20 | 8,270,200 | — | — |
| 2022-08-17 | $16.50 | $57.85 | 3,824,700 | — | — |
| 2022-08-16 | $16.62 | $58.27 | 3,869,900 | — | — |
| 2022-08-15 | $16.68 | $58.48 | 4,843,000 | — | — |
| 2022-08-12 | $16.72 | $58.62 | 4,250,600 | — | — |
| 2022-08-11 | $16.32 | $57.22 | 7,227,900 | — | — |
| 2022-08-10 | $16.22 | $56.87 | 5,701,400 | — | — |
| 2022-08-09 | $16.22 | $56.87 | 5,482,800 | — | — |
| 2022-08-08 | $16.18 | $56.73 | 5,986,600 | — | — |
| 2022-08-05 | $15.88 | $55.68 | 6,746,200 | — | — |
| 2022-08-04 | $16.01 | $56.13 | 10,894,700 | — | — |
| 2022-08-03 | $16.07 | $56.34 | 16,575,300 | — | — |
| 2022-08-02 | $16.90 | $59.25 | 7,621,800 | — | — |
| 2022-08-01 | $17.20 | $60.30 | 5,314,900 | — | — |
| 2022-07-29 | $17.24 | $60.44 | 4,656,600 | — | — |
| 2022-07-28 | $16.92 | $59.32 | 6,859,600 | — | — |
| 2022-07-27 | $16.81 | $58.94 | 3,343,500 | — | — |
| 2022-07-26 | $16.69 | $58.52 | 3,699,600 | — | — |
| 2022-07-25 | $16.80 | $58.90 | 4,232,100 | — | — |
| 2022-07-22 | $16.55 | $58.02 | 6,780,100 | — | — |
| 2022-07-21 | $16.24 | $56.94 | 4,914,100 | — | — |
| 2022-07-20 | $16.12 | $56.52 | 3,920,400 | — | — |
| 2022-07-19 | $16.16 | $56.66 | 5,239,000 | — | — |
| 2022-07-18 | $15.81 | $55.43 | 6,890,000 | — | — |
| 2022-07-15 | $15.77 | $55.29 | 7,826,400 | — | — |
| 2022-07-14 | $15.55 | $54.52 | 4,396,700 | — | — |
| 2022-07-13 | $15.68 | $54.97 | 3,614,100 | — | — |
| 2022-07-12 | $15.81 | $55.43 | 5,377,600 | — | — |
| 2022-07-11 | $15.46 | $54.20 | 5,392,600 | — | — |
| 2022-07-08 | $15.59 | $54.66 | 3,397,900 | — | — |
| 2022-07-07 | $15.66 | $54.90 | 3,752,700 | — | — |
| 2022-07-06 | $15.60 | $54.69 | 5,172,700 | — | — |
| 2022-07-05 | $15.69 | $55.01 | 5,624,500 | — | — |
| 2022-07-01 | $15.64 | $54.83 | 6,136,100 | — | — |
| 2022-06-30 | $15.27 | $53.54 | 11,457,100 | — | — |
| 2022-06-29 | $15.94 | $55.89 | 6,462,000 | — | — |
| 2022-06-28 | $15.57 | $54.59 | 7,445,200 | — | — |
| 2022-06-27 | $15.72 | $55.11 | 8,966,700 | — | — |
| 2022-06-24 | $15.48 | $54.27 | 8,098,300 | — | — |
| 2022-06-23 | $15.05 | $52.77 | 5,833,600 | — | — |
| 2022-06-22 | $14.65 | $51.36 | 7,510,600 | — | — |
| 2022-06-21 | $14.66 | $51.40 | 7,645,000 | — | — |
| 2022-06-17 | $14.36 | $50.35 | 14,740,900 | — | — |
| 2022-06-16 | $14.34 | $50.28 | 12,112,000 | — | — |
| 2022-06-15 | $14.99 | $52.56 | 10,868,800 | — | — |
| 2022-06-14 | $14.94 | $51.36 | 12,595,100 | — | — |
| 2022-06-13 | $15.07 | $51.81 | 12,633,700 | — | — |
| 2022-06-10 | $15.99 | $54.97 | 10,677,900 | — | — |
| 2022-06-09 | $16.13 | $55.45 | 10,863,200 | — | — |
| 2022-06-08 | $16.88 | $58.03 | 6,137,400 | — | — |
| 2022-06-07 | $17.43 | $59.92 | 8,076,200 | — | — |
| 2022-06-06 | $16.99 | $58.41 | 10,966,900 | — | — |
| 2022-06-03 | $17.33 | $59.58 | 9,654,800 | — | — |
| 2022-06-02 | $18.02 | $61.95 | 10,205,800 | — | — |
| 2022-06-01 | $18.29 | $62.88 | 5,005,500 | — | — |
| 2022-05-31 | $18.58 | $63.88 | 7,278,900 | — | — |
| 2022-05-27 | $18.58 | $63.88 | 5,959,100 | — | — |
| 2022-05-26 | $18.58 | $63.88 | 4,773,400 | — | — |
| 2022-05-25 | $18.75 | $64.46 | 6,874,700 | — | — |
| 2022-05-24 | $18.47 | $63.50 | 4,293,600 | — | — |
| 2022-05-23 | $18.15 | $62.40 | 4,076,200 | — | — |
| 2022-05-20 | $18.07 | $62.12 | 5,456,200 | — | — |
| 2022-05-19 | $18.13 | $62.33 | 4,264,900 | — | — |
| 2022-05-18 | $18.12 | $62.30 | 3,918,100 | — | — |
| 2022-05-17 | $18.47 | $63.50 | 5,258,100 | — | — |
| 2022-05-16 | $18.12 | $62.30 | 4,145,100 | — | — |
| 2022-05-13 | $18.21 | $62.61 | 4,826,700 | — | — |
| 2022-05-12 | $17.88 | $61.47 | 4,580,300 | — | — |
| 2022-05-11 | $17.48 | $60.10 | 6,257,300 | — | — |
| 2022-05-10 | $17.56 | $60.37 | 6,018,500 | — | — |
| 2022-05-09 | $17.90 | $61.54 | 5,182,700 | — | — |
| 2022-05-06 | $18.42 | $63.33 | 5,469,600 | — | — |
| 2022-05-05 | $18.62 | $64.01 | 5,201,700 | — | — |
| 2022-05-04 | $18.96 | $65.18 | 6,110,100 | — | — |
| 2022-05-03 | $18.78 | $64.56 | 6,328,300 | — | — |
| 2022-05-02 | $18.03 | $61.99 | 7,964,200 | — | — |
| 2022-04-29 | $18.39 | $63.22 | 7,782,800 | — | — |
| 2022-04-28 | $18.73 | $64.39 | 6,715,600 | — | — |
| 2022-04-27 | $17.66 | $60.71 | 7,322,800 | — | — |
| 2022-04-26 | $18.12 | $62.30 | 7,339,000 | — | — |
| 2022-04-25 | $18.54 | $63.74 | 7,741,100 | — | — |
| 2022-04-22 | $18.76 | $64.50 | 10,676,900 | — | — |
| 2022-04-21 | $20.33 | $69.89 | 5,437,100 | — | — |
| 2022-04-20 | $20.19 | $69.41 | 5,029,900 | — | — |
| 2022-04-19 | $19.81 | $68.11 | 5,862,100 | — | — |
| 2022-04-18 | $19.52 | $67.11 | 7,717,800 | — | — |
| 2022-04-14 | $20.23 | $69.55 | 6,115,000 | — | — |
| 2022-04-13 | $20.31 | $69.83 | 5,769,000 | — | — |
| 2022-04-12 | $20.33 | $69.89 | 4,130,600 | — | — |
| 2022-04-11 | $20.53 | $70.58 | 4,941,200 | — | — |
| 2022-04-08 | $21.10 | $72.54 | 2,675,500 | — | — |
| 2022-04-07 | $21.13 | $72.64 | 3,850,400 | — | — |
| 2022-04-06 | $21.26 | $73.09 | 4,324,700 | — | — |
| 2022-04-05 | $20.77 | $71.41 | 4,533,300 | — | — |
| 2022-04-04 | $21.26 | $73.09 | 3,811,500 | — | — |
| 2022-04-01 | $21.54 | $74.05 | 3,387,400 | — | — |
| 2022-03-31 | $21.14 | $72.68 | 4,946,100 | — | — |
| 2022-03-30 | $21.37 | $73.47 | 4,338,400 | — | — |
| 2022-03-29 | $21.49 | $73.88 | 4,613,200 | — | — |
| 2022-03-28 | $20.94 | $71.99 | 4,309,600 | — | — |
| 2022-03-25 | $20.67 | $71.06 | 2,850,500 | — | — |
| 2022-03-24 | $20.40 | $70.13 | 3,834,600 | — | — |
| 2022-03-23 | $20.21 | $69.48 | 3,793,400 | — | — |
| 2022-03-22 | $20.36 | $70.00 | 5,477,100 | — | — |
| 2022-03-21 | $20.21 | $69.48 | 5,354,500 | — | — |
| 2022-03-18 | $20.50 | $70.48 | 9,478,300 | — | — |
| 2022-03-17 | $20.22 | $69.52 | 5,918,900 | — | — |
| 2022-03-16 | $19.94 | $68.55 | 5,607,400 | — | — |
| 2022-03-15 | $20.07 | $68.00 | 4,478,200 | — | — |
| 2022-03-14 | $19.99 | $67.73 | 4,792,900 | — | — |
| 2022-03-11 | $20.15 | $68.27 | 5,211,000 | — | — |
| 2022-03-10 | $20.61 | $69.83 | 3,567,600 | — | — |
| 2022-03-09 | $20.33 | $68.88 | 4,526,400 | — | — |
| 2022-03-08 | $20.29 | $68.75 | 5,454,200 | — | — |
| 2022-03-07 | $20.13 | $68.21 | 5,283,100 | — | — |
| 2022-03-04 | $20.49 | $69.43 | 6,600,900 | — | — |
| 2022-03-03 | $20.63 | $69.90 | 4,049,300 | — | — |
| 2022-03-02 | $20.43 | $69.22 | 6,574,100 | — | — |
| 2022-03-01 | $20.27 | $68.68 | 7,545,300 | — | — |
| 2022-02-28 | $20.34 | $68.92 | 4,971,700 | — | — |
| 2022-02-25 | $20.78 | $70.41 | 5,371,000 | — | — |
| 2022-02-24 | $20.02 | $67.83 | 8,336,600 | — | — |
| 2022-02-23 | $19.97 | $67.66 | 4,570,700 | — | — |
| 2022-02-22 | $20.42 | $69.19 | 4,869,300 | — | — |
| 2022-02-18 | $20.50 | $69.46 | 5,076,500 | — | — |
| 2022-02-17 | $20.48 | $69.39 | 3,139,200 | — | — |
| 2022-02-16 | $20.65 | $69.97 | 6,389,200 | — | — |
| 2022-02-15 | $20.40 | $69.12 | 12,065,000 | — | — |
| 2022-02-14 | $20.78 | $70.41 | 8,061,300 | — | — |
| 2022-02-11 | $21.67 | $73.42 | 4,254,600 | — | — |
| 2022-02-10 | $21.46 | $72.71 | 4,569,000 | — | — |
| 2022-02-09 | $21.87 | $74.10 | 3,735,700 | — | — |
| 2022-02-08 | $21.63 | $73.29 | 3,665,000 | — | — |
| 2022-02-07 | $21.46 | $72.71 | 4,361,900 | — | — |
| 2022-02-04 | $21.90 | $74.20 | 5,325,300 | — | — |
| 2022-02-03 | $22.17 | $75.12 | 5,366,500 | — | — |
| 2022-02-02 | $22.81 | $77.29 | 4,747,400 | — | — |
| 2022-02-01 | $22.79 | $77.22 | 3,971,900 | — | — |
| 2022-01-31 | $22.76 | $77.12 | 4,421,600 | — | — |
| 2022-01-28 | $22.25 | $75.39 | 6,493,000 | — | — |
| 2022-01-27 | $21.97 | $74.44 | 6,198,800 | — | — |
| 2022-01-26 | $22.30 | $75.56 | 5,202,500 | — | — |
| 2022-01-25 | $22.61 | $76.61 | 4,610,100 | — | — |
| 2022-01-24 | $22.99 | $77.90 | 5,438,000 | — | — |
| 2022-01-21 | $22.90 | $77.59 | 4,338,400 | — | — |
| 2022-01-20 | $22.75 | $77.08 | 3,328,600 | — | — |
| 2022-01-19 | $23.33 | $79.05 | 4,184,900 | — | — |
| 2022-01-18 | $23.77 | $80.54 | 3,052,500 | — | — |
| 2022-01-14 | $24.13 | $81.76 | 6,511,800 | — | — |
| 2022-01-13 | $23.74 | $80.44 | 3,021,100 | — | — |
| 2022-01-12 | $23.56 | $79.83 | 3,046,400 | — | — |
| 2022-01-11 | $23.51 | $79.66 | 2,485,800 | — | — |
| 2022-01-10 | $23.51 | $79.66 | 4,383,300 | — | — |
| 2022-01-07 | $23.25 | $78.78 | 3,783,000 | — | — |
| 2022-01-06 | $23.42 | $79.35 | 2,916,200 | — | — |
| 2022-01-05 | $23.21 | $78.64 | 4,577,000 | — | — |
| 2022-01-04 | $23.58 | $79.90 | 3,397,900 | — | — |
| 2022-01-03 | $23.45 | $79.46 | 5,138,000 | — | — |