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
- 2006-06-26 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 | $11.21 | $143.76 | 300,500 | — | — |
| 2022-12-29 | $11.05 | $141.71 | 314,900 | — | — |
| 2022-12-28 | $10.85 | $139.14 | 282,000 | — | — |
| 2022-12-27 | $11.41 | $146.33 | 236,100 | — | — |
| 2022-12-23 | $11.79 | $151.20 | 164,300 | — | — |
| 2022-12-22 | $11.81 | $151.46 | 197,300 | — | — |
| 2022-12-21 | $11.96 | $153.38 | 305,900 | — | — |
| 2022-12-20 | $11.78 | $151.07 | 185,300 | — | — |
| 2022-12-19 | $12.10 | $155.18 | 219,200 | — | — |
| 2022-12-16 | $12.24 | $156.97 | 2,213,500 | — | — |
| 2022-12-15 | $12.39 | $158.89 | 321,400 | — | — |
| 2022-12-14 | $12.40 | $159.02 | 262,500 | — | — |
| 2022-12-13 | $12.83 | $162.61 | 486,100 | — | — |
| 2022-12-12 | $12.88 | $163.25 | 307,200 | — | — |
| 2022-12-09 | $12.97 | $164.39 | 252,600 | — | — |
| 2022-12-08 | $13.01 | $164.90 | 837,800 | — | — |
| 2022-12-07 | $12.81 | $162.36 | 264,500 | — | — |
| 2022-12-06 | $12.68 | $160.71 | 264,900 | — | — |
| 2022-12-05 | $13.14 | $166.54 | 231,200 | — | — |
| 2022-12-02 | $13.60 | $172.37 | 112,400 | — | — |
| 2022-12-01 | $13.89 | $176.05 | 111,700 | — | — |
| 2022-11-30 | $14.02 | $177.70 | 2,042,800 | — | — |
| 2022-11-29 | $13.71 | $173.77 | 186,100 | — | — |
| 2022-11-28 | $13.83 | $175.29 | 207,000 | — | — |
| 2022-11-25 | $14.20 | $179.98 | 151,900 | — | — |
| 2022-11-23 | $13.79 | $174.78 | 176,400 | — | — |
| 2022-11-22 | $13.50 | $171.11 | 215,300 | — | — |
| 2022-11-21 | $13.20 | $167.30 | 306,600 | — | — |
| 2022-11-18 | $13.40 | $169.84 | 325,200 | — | — |
| 2022-11-17 | $13.79 | $174.78 | 145,300 | — | — |
| 2022-11-16 | $14.00 | $177.44 | 185,800 | — | — |
| 2022-11-15 | $14.24 | $180.48 | 266,100 | — | — |
| 2022-11-14 | $14.00 | $177.44 | 218,000 | — | — |
| 2022-11-11 | $13.83 | $175.29 | 341,100 | — | — |
| 2022-11-10 | $13.43 | $170.22 | 219,300 | — | — |
| 2022-11-09 | $12.31 | $156.02 | 60,500 | — | — |
| 2022-11-08 | $12.80 | $162.23 | 197,700 | — | — |
| 2022-11-07 | $12.42 | $157.42 | 90,800 | — | — |
| 2022-11-04 | $12.70 | $160.97 | 87,500 | — | — |
| 2022-11-03 | $12.86 | $162.99 | 74,900 | — | — |
| 2022-11-02 | $12.82 | $162.49 | 80,700 | — | — |
| 2022-11-01 | $12.79 | $162.11 | 87,500 | — | — |
| 2022-10-31 | $12.81 | $162.36 | 61,000 | — | — |
| 2022-10-28 | $12.77 | $161.85 | 57,400 | — | — |
| 2022-10-27 | $12.54 | $158.94 | 58,100 | — | — |
| 2022-10-26 | $12.83 | $162.61 | 89,400 | — | — |
| 2022-10-25 | $12.72 | $161.22 | 108,100 | — | — |
| 2022-10-24 | $12.15 | $153.99 | 43,500 | — | — |
| 2022-10-21 | $12.24 | $155.14 | 111,700 | — | — |
| 2022-10-20 | $12.06 | $152.85 | 144,100 | — | — |
| 2022-10-19 | $12.06 | $152.85 | 168,700 | — | — |
| 2022-10-18 | $12.21 | $154.76 | 86,200 | — | — |
| 2022-10-17 | $12.18 | $154.38 | 97,400 | — | — |
| 2022-10-14 | $11.68 | $148.04 | 113,200 | — | — |
| 2022-10-13 | $11.64 | $147.53 | 138,700 | — | — |
| 2022-10-12 | $11.42 | $144.74 | 150,100 | — | — |
| 2022-10-11 | $11.65 | $147.66 | 274,500 | — | — |
| 2022-10-10 | $11.69 | $148.16 | 193,900 | — | — |
| 2022-10-07 | $12.10 | $153.36 | 195,900 | — | — |
| 2022-10-06 | $12.41 | $157.29 | 178,700 | — | — |
| 2022-10-05 | $12.73 | $161.35 | 323,300 | — | — |
| 2022-10-04 | $13.14 | $166.54 | 215,000 | — | — |
| 2022-10-03 | $12.64 | $160.21 | 254,300 | — | — |
| 2022-09-30 | $12.55 | $159.06 | 250,600 | — | — |
| 2022-09-29 | $12.22 | $154.88 | 330,800 | — | — |
| 2022-09-28 | $12.92 | $163.75 | 278,900 | — | — |
| 2022-09-27 | $12.51 | $158.56 | 259,700 | — | — |
| 2022-09-26 | $12.47 | $158.05 | 217,700 | — | — |
| 2022-09-23 | $13.60 | $172.37 | 145,500 | — | — |
| 2022-09-22 | $14.50 | $183.78 | 136,500 | — | — |
| 2022-09-21 | $14.71 | $186.44 | 146,100 | — | — |
| 2022-09-20 | $14.95 | $189.48 | 293,000 | — | — |
| 2022-09-19 | $15.07 | $191.00 | 358,800 | — | — |
| 2022-09-16 | $14.97 | $189.74 | 363,000 | — | — |
| 2022-09-15 | $15.14 | $191.26 | 421,700 | — | — |
| 2022-09-14 | $15.35 | $193.91 | 417,600 | — | — |
| 2022-09-13 | $15.34 | $193.78 | 143,300 | — | — |
| 2022-09-12 | $15.75 | $198.96 | 139,500 | — | — |
| 2022-09-09 | $15.76 | $199.09 | 116,600 | — | — |
| 2022-09-08 | $15.72 | $198.58 | 165,300 | — | — |
| 2022-09-07 | $15.61 | $197.20 | 159,300 | — | — |
| 2022-09-06 | $15.62 | $197.32 | 210,500 | — | — |
| 2022-09-02 | $15.58 | $196.82 | 163,100 | — | — |
| 2022-09-01 | $15.56 | $196.56 | 107,300 | — | — |
| 2022-08-31 | $15.59 | $196.94 | 124,100 | — | — |
| 2022-08-30 | $15.72 | $198.58 | 104,000 | — | — |
| 2022-08-29 | $15.90 | $200.86 | 100,700 | — | — |
| 2022-08-26 | $15.86 | $200.35 | 92,000 | — | — |
| 2022-08-25 | $16.24 | $205.15 | 40,200 | — | — |
| 2022-08-24 | $16.05 | $202.75 | 67,500 | — | — |
| 2022-08-23 | $16.02 | $202.37 | 87,600 | — | — |
| 2022-08-22 | $15.79 | $198.84 | 90,400 | — | — |
| 2022-08-19 | $16.68 | $210.04 | 86,300 | — | — |
| 2022-08-18 | $16.79 | $211.43 | 154,500 | — | — |
| 2022-08-17 | $17.00 | $214.07 | 141,600 | — | — |
| 2022-08-16 | $17.40 | $219.11 | 103,500 | — | — |
| 2022-08-15 | $17.25 | $217.22 | 214,800 | — | — |
| 2022-08-12 | $17.28 | $217.60 | 232,300 | — | — |
| 2022-08-11 | $17.09 | $215.21 | 165,100 | — | — |
| 2022-08-10 | $16.80 | $211.56 | 302,300 | — | — |
| 2022-08-09 | $16.06 | $202.24 | 63,700 | — | — |
| 2022-08-08 | $16.00 | $201.48 | 121,600 | — | — |
| 2022-08-05 | $15.90 | $200.22 | 208,700 | — | — |
| 2022-08-04 | $15.73 | $198.08 | 55,000 | — | — |
| 2022-08-03 | $15.69 | $197.58 | 45,500 | — | — |
| 2022-08-02 | $15.71 | $197.83 | 109,700 | — | — |
| 2022-08-01 | $15.60 | $196.44 | 98,700 | — | — |
| 2022-07-29 | $15.63 | $196.82 | 44,200 | — | — |
| 2022-07-28 | $15.56 | $195.94 | 100,000 | — | — |
| 2022-07-27 | $15.46 | $194.68 | 82,800 | — | — |
| 2022-07-26 | $15.48 | $194.93 | 118,100 | — | — |
| 2022-07-25 | $15.52 | $195.44 | 107,900 | — | — |
| 2022-07-22 | $15.60 | $196.44 | 52,300 | — | — |
| 2022-07-21 | $15.56 | $195.94 | 101,000 | — | — |
| 2022-07-20 | $15.69 | $196.95 | 72,500 | — | — |
| 2022-07-19 | $15.64 | $196.32 | 82,800 | — | — |
| 2022-07-18 | $15.51 | $194.69 | 131,300 | — | — |
| 2022-07-15 | $15.65 | $196.45 | 73,300 | — | — |
| 2022-07-14 | $15.55 | $195.19 | 187,900 | — | — |
| 2022-07-13 | $15.65 | $196.45 | 86,100 | — | — |
| 2022-07-12 | $15.76 | $197.83 | 73,600 | — | — |
| 2022-07-11 | $15.88 | $199.33 | 74,600 | — | — |
| 2022-07-08 | $16.22 | $203.60 | 82,600 | — | — |
| 2022-07-07 | $16.30 | $204.61 | 97,200 | — | — |
| 2022-07-06 | $16.15 | $202.72 | 86,500 | — | — |
| 2022-07-05 | $16.25 | $203.98 | 181,000 | — | — |
| 2022-07-01 | $16.20 | $203.35 | 131,200 | — | — |
| 2022-06-30 | $16.49 | $206.99 | 123,600 | — | — |
| 2022-06-29 | $16.44 | $206.36 | 231,200 | — | — |
| 2022-06-28 | $15.99 | $200.71 | 470,800 | — | — |
| 2022-06-27 | $15.88 | $199.33 | 325,100 | — | — |
| 2022-06-24 | $15.42 | $193.56 | 246,100 | — | — |
| 2022-06-23 | $15.27 | $191.68 | 319,900 | — | — |
| 2022-06-22 | $15.15 | $190.17 | 146,400 | — | — |
| 2022-06-21 | $14.92 | $186.66 | 147,000 | — | — |
| 2022-06-17 | $14.55 | $182.03 | 187,600 | — | — |
| 2022-06-16 | $14.78 | $184.90 | 263,400 | — | — |
| 2022-06-15 | $15.18 | $189.91 | 193,600 | — | — |
| 2022-06-14 | $14.73 | $184.28 | 144,300 | — | — |
| 2022-06-13 | $14.80 | $185.15 | 199,400 | — | — |
| 2022-06-10 | $15.02 | $187.91 | 32,300 | — | — |
| 2022-06-09 | $15.18 | $189.91 | 85,300 | — | — |
| 2022-06-08 | $15.34 | $191.91 | 37,300 | — | — |
| 2022-06-07 | $15.47 | $193.54 | 39,800 | — | — |
| 2022-06-06 | $15.48 | $193.66 | 23,900 | — | — |
| 2022-06-03 | $15.50 | $193.91 | 238,700 | — | — |
| 2022-06-02 | $15.42 | $192.91 | 224,500 | — | — |
| 2022-06-01 | $15.36 | $192.16 | 61,900 | — | — |
| 2022-05-31 | $15.45 | $193.29 | 53,800 | — | — |
| 2022-05-27 | $15.52 | $194.16 | 149,000 | — | — |
| 2022-05-26 | $15.24 | $190.66 | 104,800 | — | — |
| 2022-05-25 | $15.10 | $188.91 | 56,000 | — | — |
| 2022-05-24 | $14.96 | $187.16 | 68,000 | — | — |
| 2022-05-23 | $15.10 | $188.91 | 48,700 | — | — |
| 2022-05-20 | $15.10 | $188.28 | 61,600 | — | — |
| 2022-05-19 | $15.21 | $189.65 | 89,400 | — | — |
| 2022-05-18 | $15.38 | $191.77 | 90,600 | — | — |
| 2022-05-17 | $15.50 | $193.27 | 46,000 | — | — |
| 2022-05-16 | $15.29 | $190.65 | 91,300 | — | — |
| 2022-05-13 | $15.22 | $189.78 | 64,900 | — | — |
| 2022-05-12 | $14.74 | $183.79 | 166,400 | — | — |
| 2022-05-11 | $14.97 | $186.66 | 70,400 | — | — |
| 2022-05-10 | $15.00 | $187.04 | 120,100 | — | — |
| 2022-05-09 | $15.12 | $188.53 | 71,700 | — | — |
| 2022-05-06 | $15.49 | $193.14 | 96,000 | — | — |
| 2022-05-05 | $15.54 | $193.77 | 152,200 | — | — |
| 2022-05-04 | $15.72 | $196.01 | 146,100 | — | — |
| 2022-05-03 | $15.70 | $195.76 | 242,100 | — | — |
| 2022-05-02 | $15.64 | $195.02 | 104,600 | — | — |
| 2022-04-29 | $15.86 | $197.76 | 76,600 | — | — |
| 2022-04-28 | $15.99 | $199.38 | 120,600 | — | — |
| 2022-04-27 | $15.90 | $198.26 | 79,900 | — | — |
| 2022-04-26 | $15.81 | $197.13 | 97,100 | — | — |
| 2022-04-25 | $16.00 | $199.50 | 156,100 | — | — |
| 2022-04-22 | $15.96 | $199.01 | 88,000 | — | — |
| 2022-04-21 | $16.03 | $199.88 | 47,400 | — | — |
| 2022-04-20 | $16.09 | $200.00 | 87,900 | — | — |
| 2022-04-19 | $15.97 | $198.51 | 87,400 | — | — |
| 2022-04-18 | $15.93 | $198.01 | 79,000 | — | — |
| 2022-04-14 | $15.94 | $198.14 | 39,900 | — | — |
| 2022-04-13 | $16.00 | $198.88 | 85,800 | — | — |
| 2022-04-12 | $15.96 | $198.39 | 165,600 | — | — |
| 2022-04-11 | $15.89 | $197.52 | 77,300 | — | — |
| 2022-04-08 | $15.88 | $197.39 | 89,300 | — | — |
| 2022-04-07 | $16.02 | $199.13 | 72,900 | — | — |
| 2022-04-06 | $16.00 | $198.88 | 87,500 | — | — |
| 2022-04-05 | $16.05 | $199.51 | 66,000 | — | — |
| 2022-04-04 | $16.02 | $199.13 | 107,300 | — | — |
| 2022-04-01 | $15.98 | $198.64 | 140,200 | — | — |
| 2022-03-31 | $15.82 | $196.65 | 62,400 | — | — |
| 2022-03-30 | $15.92 | $197.89 | 81,400 | — | — |
| 2022-03-29 | $15.81 | $196.52 | 144,000 | — | — |
| 2022-03-28 | $15.70 | $195.16 | 89,900 | — | — |
| 2022-03-25 | $15.74 | $195.65 | 66,600 | — | — |
| 2022-03-24 | $15.65 | $194.53 | 71,500 | — | — |
| 2022-03-23 | $15.72 | $195.40 | 165,400 | — | — |
| 2022-03-22 | $15.44 | $191.30 | 108,000 | — | — |
| 2022-03-21 | $15.24 | $188.82 | 73,600 | — | — |
| 2022-03-18 | $15.15 | $187.71 | 57,600 | — | — |
| 2022-03-17 | $15.08 | $186.84 | 67,200 | — | — |
| 2022-03-16 | $14.89 | $184.49 | 166,400 | — | — |
| 2022-03-15 | $14.78 | $183.12 | 115,300 | — | — |
| 2022-03-14 | $14.78 | $183.12 | 91,400 | — | — |
| 2022-03-11 | $14.76 | $182.88 | 194,100 | — | — |
| 2022-03-10 | $14.60 | $180.89 | 59,000 | — | — |
| 2022-03-09 | $14.71 | $182.26 | 178,600 | — | — |
| 2022-03-08 | $14.06 | $174.20 | 188,800 | — | — |
| 2022-03-07 | $14.12 | $174.95 | 396,000 | — | — |
| 2022-03-04 | $14.82 | $183.62 | 154,300 | — | — |
| 2022-03-03 | $15.04 | $186.35 | 98,800 | — | — |
| 2022-03-02 | $14.96 | $185.35 | 85,300 | — | — |
| 2022-03-01 | $14.88 | $184.36 | 110,200 | — | — |
| 2022-02-28 | $14.88 | $184.36 | 120,900 | — | — |
| 2022-02-25 | $14.99 | $185.73 | 49,100 | — | — |
| 2022-02-24 | $14.86 | $184.12 | 121,300 | — | — |
| 2022-02-23 | $14.98 | $185.60 | 96,100 | — | — |
| 2022-02-22 | $15.15 | $187.71 | 151,400 | — | — |
| 2022-02-18 | $15.37 | $190.43 | 71,700 | — | — |
| 2022-02-17 | $15.34 | $190.06 | 139,200 | — | — |
| 2022-02-16 | $15.44 | $190.68 | 91,000 | — | — |
| 2022-02-15 | $15.39 | $190.06 | 136,200 | — | — |
| 2022-02-14 | $15.05 | $185.87 | 126,300 | — | — |
| 2022-02-11 | $14.94 | $184.51 | 198,700 | — | — |
| 2022-02-10 | $14.98 | $185.00 | 220,200 | — | — |
| 2022-02-09 | $15.10 | $186.48 | 150,500 | — | — |
| 2022-02-08 | $15.00 | $185.25 | 266,300 | — | — |
| 2022-02-07 | $14.55 | $179.69 | 104,200 | — | — |
| 2022-02-04 | $14.33 | $176.97 | 126,100 | — | — |
| 2022-02-03 | $14.22 | $175.62 | 36,900 | — | — |
| 2022-02-02 | $14.28 | $176.36 | 33,100 | — | — |
| 2022-02-01 | $14.22 | $175.62 | 99,000 | — | — |
| 2022-01-31 | $14.38 | $177.59 | 117,300 | — | — |
| 2022-01-28 | $14.09 | $174.01 | 243,400 | — | — |
| 2022-01-27 | $13.84 | $170.92 | 78,400 | — | — |
| 2022-01-26 | $13.70 | $169.19 | 206,800 | — | — |
| 2022-01-25 | $13.39 | $165.36 | 70,600 | — | — |
| 2022-01-24 | $13.28 | $164.01 | 195,000 | — | — |
| 2022-01-21 | $13.49 | $166.60 | 837,300 | — | — |
| 2022-01-20 | $13.54 | $166.60 | 183,400 | — | — |
| 2022-01-19 | $13.61 | $167.46 | 163,900 | — | — |
| 2022-01-18 | $13.81 | $169.92 | 219,200 | — | — |
| 2022-01-14 | $13.94 | $171.52 | 257,700 | — | — |
| 2022-01-13 | $14.35 | $176.57 | 147,300 | — | — |
| 2022-01-12 | $14.33 | $176.32 | 306,400 | — | — |
| 2022-01-11 | $13.77 | $169.43 | 120,600 | — | — |
| 2022-01-10 | $13.54 | $166.60 | 68,100 | — | — |
| 2022-01-07 | $13.50 | $166.11 | 83,200 | — | — |
| 2022-01-06 | $13.46 | $165.62 | 62,700 | — | — |
| 2022-01-05 | $13.48 | $165.86 | 126,100 | — | — |
| 2022-01-04 | $13.57 | $166.97 | 66,400 | — | — |
| 2022-01-03 | $13.53 | $166.48 | 272,900 | — | — |