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
- 2009-12-11 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 | $13.05 | $16.44 | 810,900 | — | — |
| 2022-12-29 | $12.98 | $16.35 | 583,500 | — | — |
| 2022-12-28 | $12.57 | $15.84 | 619,700 | — | — |
| 2022-12-27 | $12.84 | $16.18 | 426,800 | — | — |
| 2022-12-23 | $12.79 | $16.11 | 661,100 | — | — |
| 2022-12-22 | $12.52 | $15.77 | 1,101,000 | — | — |
| 2022-12-21 | $12.96 | $16.33 | 584,400 | — | — |
| 2022-12-20 | $12.77 | $16.09 | 695,200 | — | — |
| 2022-12-19 | $12.72 | $16.02 | 830,000 | — | — |
| 2022-12-16 | $13.38 | $16.86 | 3,715,600 | — | — |
| 2022-12-15 | $13.44 | $16.93 | 860,900 | — | — |
| 2022-12-14 | $13.52 | $17.03 | 812,900 | — | — |
| 2022-12-13 | $13.46 | $16.96 | 784,500 | — | — |
| 2022-12-12 | $13.44 | $16.93 | 766,000 | — | — |
| 2022-12-09 | $13.37 | $16.84 | 477,200 | — | — |
| 2022-12-08 | $13.50 | $17.01 | 467,200 | — | — |
| 2022-12-07 | $13.28 | $16.73 | 780,600 | — | — |
| 2022-12-06 | $13.72 | $17.28 | 648,000 | — | — |
| 2022-12-05 | $13.88 | $17.49 | 677,300 | — | — |
| 2022-12-02 | $14.27 | $17.98 | 668,800 | — | — |
| 2022-12-01 | $13.97 | $17.60 | 865,500 | — | — |
| 2022-11-30 | $13.74 | $17.31 | 1,056,200 | — | — |
| 2022-11-29 | $13.11 | $16.52 | 498,700 | — | — |
| 2022-11-28 | $13.04 | $16.43 | 800,500 | — | — |
| 2022-11-25 | $13.21 | $16.64 | 248,000 | — | — |
| 2022-11-23 | $13.29 | $16.74 | 544,700 | — | — |
| 2022-11-22 | $13.61 | $17.15 | 591,500 | — | — |
| 2022-11-21 | $13.47 | $16.97 | 701,300 | — | — |
| 2022-11-18 | $13.93 | $17.55 | 536,200 | — | — |
| 2022-11-17 | $14.24 | $17.94 | 442,000 | — | — |
| 2022-11-16 | $14.21 | $17.90 | 488,900 | — | — |
| 2022-11-15 | $14.65 | $18.46 | 858,300 | — | — |
| 2022-11-14 | $14.70 | $18.52 | 1,137,000 | — | — |
| 2022-11-11 | $14.80 | $18.64 | 749,900 | — | — |
| 2022-11-10 | $14.05 | $17.70 | 1,004,600 | — | — |
| 2022-11-09 | $13.00 | $16.38 | 846,000 | — | — |
| 2022-11-08 | $13.14 | $16.55 | 1,116,500 | — | — |
| 2022-11-07 | $13.28 | $16.73 | 2,159,500 | — | — |
| 2022-11-04 | $13.63 | $17.17 | 913,200 | — | — |
| 2022-11-03 | $13.26 | $16.70 | 1,079,100 | — | — |
| 2022-11-02 | $13.41 | $16.89 | 1,821,800 | — | — |
| 2022-11-01 | $14.84 | $18.69 | 841,500 | — | — |
| 2022-10-31 | $14.53 | $18.30 | 720,800 | — | — |
| 2022-10-28 | $14.47 | $18.23 | 828,500 | — | — |
| 2022-10-27 | $14.17 | $17.85 | 903,500 | — | — |
| 2022-10-26 | $13.95 | $17.57 | 923,700 | — | — |
| 2022-10-25 | $13.88 | $17.49 | 903,600 | — | — |
| 2022-10-24 | $13.53 | $17.04 | 1,000,200 | — | — |
| 2022-10-21 | $13.50 | $17.01 | 924,200 | — | — |
| 2022-10-20 | $13.34 | $16.81 | 697,200 | — | — |
| 2022-10-19 | $13.64 | $17.18 | 1,166,500 | — | — |
| 2022-10-18 | $13.82 | $17.41 | 1,439,800 | — | — |
| 2022-10-17 | $13.46 | $16.96 | 1,346,600 | — | — |
| 2022-10-14 | $12.97 | $16.34 | 1,145,400 | — | — |
| 2022-10-13 | $13.17 | $16.59 | 1,212,000 | — | — |
| 2022-10-12 | $12.69 | $15.99 | 983,300 | — | — |
| 2022-10-11 | $12.63 | $15.91 | 1,235,700 | — | — |
| 2022-10-10 | $12.44 | $15.67 | 980,800 | — | — |
| 2022-10-07 | $12.26 | $15.44 | 1,365,200 | — | — |
| 2022-10-06 | $12.44 | $15.67 | 968,700 | — | — |
| 2022-10-05 | $12.39 | $15.61 | 915,200 | — | — |
| 2022-10-04 | $12.46 | $15.70 | 1,547,500 | — | — |
| 2022-10-03 | $11.95 | $15.05 | 1,545,900 | — | — |
| 2022-09-30 | $11.17 | $14.07 | 1,296,800 | — | — |
| 2022-09-29 | $11.54 | $14.54 | 1,741,500 | — | — |
| 2022-09-28 | $12.23 | $15.41 | 1,128,300 | — | — |
| 2022-09-27 | $11.81 | $14.88 | 846,200 | — | — |
| 2022-09-26 | $11.88 | $14.97 | 697,500 | — | — |
| 2022-09-23 | $12.13 | $15.28 | 929,600 | — | — |
| 2022-09-22 | $12.36 | $15.57 | 1,229,100 | — | — |
| 2022-09-21 | $12.88 | $16.23 | 953,000 | — | — |
| 2022-09-20 | $13.08 | $16.48 | 1,020,400 | — | — |
| 2022-09-19 | $13.26 | $16.70 | 918,100 | — | — |
| 2022-09-16 | $12.94 | $16.30 | 3,814,600 | — | — |
| 2022-09-15 | $13.00 | $16.38 | 1,217,900 | — | — |
| 2022-09-14 | $12.73 | $16.04 | 1,219,300 | — | — |
| 2022-09-13 | $13.27 | $16.72 | 934,700 | — | — |
| 2022-09-12 | $13.93 | $17.55 | 666,600 | — | — |
| 2022-09-09 | $13.66 | $17.21 | 798,700 | — | — |
| 2022-09-08 | $13.33 | $16.79 | 853,800 | — | — |
| 2022-09-07 | $13.66 | $17.21 | 835,000 | — | — |
| 2022-09-06 | $13.55 | $17.07 | 1,083,200 | — | — |
| 2022-09-02 | $14.28 | $17.99 | 900,300 | — | — |
| 2022-09-01 | $14.59 | $18.38 | 1,519,800 | — | — |
| 2022-08-31 | $14.60 | $18.39 | 1,686,200 | — | — |
| 2022-08-30 | $14.86 | $18.72 | 1,251,900 | — | — |
| 2022-08-29 | $14.99 | $18.88 | 989,900 | — | — |
| 2022-08-26 | $15.00 | $18.90 | 990,600 | — | — |
| 2022-08-25 | $15.48 | $19.50 | 863,700 | — | — |
| 2022-08-24 | $15.02 | $18.92 | 1,352,200 | — | — |
| 2022-08-23 | $14.64 | $18.44 | 1,017,300 | — | — |
| 2022-08-22 | $14.58 | $18.37 | 1,800,000 | — | — |
| 2022-08-19 | $15.20 | $19.15 | 1,709,800 | — | — |
| 2022-08-18 | $16.23 | $20.45 | 546,500 | — | — |
| 2022-08-17 | $16.42 | $20.69 | 452,800 | — | — |
| 2022-08-16 | $16.82 | $21.19 | 852,100 | — | — |
| 2022-08-15 | $16.98 | $21.39 | 743,200 | — | — |
| 2022-08-12 | $17.40 | $21.92 | 658,800 | — | — |
| 2022-08-11 | $17.48 | $22.02 | 659,000 | — | — |
| 2022-08-10 | $16.99 | $21.40 | 857,800 | — | — |
| 2022-08-09 | $16.57 | $20.87 | 716,800 | — | — |
| 2022-08-08 | $16.95 | $21.35 | 969,300 | — | — |
| 2022-08-05 | $16.28 | $20.51 | 938,100 | — | — |
| 2022-08-04 | $16.23 | $20.45 | 1,589,900 | — | — |
| 2022-08-03 | $16.00 | $20.16 | 2,136,100 | — | — |
| 2022-08-02 | $16.53 | $20.82 | 1,916,700 | — | — |
| 2022-08-01 | $17.05 | $21.48 | 1,313,100 | — | — |
| 2022-07-29 | $17.10 | $21.54 | 959,200 | — | — |
| 2022-07-28 | $17.00 | $21.42 | 1,161,800 | — | — |
| 2022-07-27 | $16.58 | $20.89 | 657,200 | — | — |
| 2022-07-26 | $16.64 | $20.96 | 561,500 | — | — |
| 2022-07-25 | $16.85 | $21.23 | 404,800 | — | — |
| 2022-07-22 | $16.91 | $21.30 | 621,300 | — | — |
| 2022-07-21 | $16.98 | $21.39 | 489,800 | — | — |
| 2022-07-20 | $16.93 | $21.33 | 695,500 | — | — |
| 2022-07-19 | $16.34 | $20.58 | 705,900 | — | — |
| 2022-07-18 | $15.91 | $20.04 | 862,800 | — | — |
| 2022-07-15 | $15.59 | $19.64 | 1,244,700 | — | — |
| 2022-07-14 | $14.98 | $18.87 | 393,600 | — | — |
| 2022-07-13 | $15.01 | $18.91 | 651,300 | — | — |
| 2022-07-12 | $15.53 | $19.56 | 772,300 | — | — |
| 2022-07-11 | $15.34 | $19.32 | 560,800 | — | — |
| 2022-07-08 | $15.77 | $19.87 | 446,000 | — | — |
| 2022-07-07 | $15.83 | $19.94 | 437,400 | — | — |
| 2022-07-06 | $15.33 | $19.31 | 601,700 | — | — |
| 2022-07-05 | $15.76 | $19.85 | 906,300 | — | — |
| 2022-07-01 | $15.22 | $19.17 | 740,800 | — | — |
| 2022-06-30 | $14.77 | $18.61 | 854,400 | — | — |
| 2022-06-29 | $15.21 | $19.16 | 602,400 | — | — |
| 2022-06-28 | $15.50 | $19.53 | 837,800 | — | — |
| 2022-06-27 | $15.94 | $20.08 | 559,100 | — | — |
| 2022-06-24 | $15.82 | $19.93 | 1,006,900 | — | — |
| 2022-06-23 | $15.12 | $19.05 | 554,200 | — | — |
| 2022-06-22 | $14.75 | $18.58 | 654,300 | — | — |
| 2022-06-21 | $14.71 | $18.53 | 717,300 | — | — |
| 2022-06-17 | $14.52 | $18.29 | 1,090,700 | — | — |
| 2022-06-16 | $13.78 | $17.36 | 1,232,600 | — | — |
| 2022-06-15 | $14.62 | $18.42 | 1,026,400 | — | — |
| 2022-06-14 | $14.73 | $18.56 | 1,641,400 | — | — |
| 2022-06-13 | $14.90 | $18.77 | 1,737,400 | — | — |
| 2022-06-10 | $16.20 | $20.41 | 1,315,200 | — | — |
| 2022-06-09 | $16.98 | $21.39 | 731,600 | — | — |
| 2022-06-08 | $17.28 | $21.77 | 686,300 | — | — |
| 2022-06-07 | $17.25 | $21.73 | 791,800 | — | — |
| 2022-06-06 | $17.00 | $21.42 | 879,900 | — | — |
| 2022-06-03 | $16.64 | $20.96 | 882,600 | — | — |
| 2022-06-02 | $16.60 | $20.91 | 691,900 | — | — |
| 2022-06-01 | $16.05 | $20.22 | 1,139,900 | — | — |
| 2022-05-31 | $15.97 | $20.12 | 1,142,000 | — | — |
| 2022-05-27 | $16.25 | $20.47 | 949,400 | — | — |
| 2022-05-26 | $15.66 | $19.73 | 1,078,100 | — | — |
| 2022-05-25 | $15.16 | $19.10 | 1,077,000 | — | — |
| 2022-05-24 | $14.80 | $18.64 | 1,148,500 | — | — |
| 2022-05-23 | $14.85 | $18.71 | 1,061,500 | — | — |
| 2022-05-20 | $14.68 | $18.49 | 1,601,000 | — | — |
| 2022-05-19 | $14.64 | $18.44 | 1,274,300 | — | — |
| 2022-05-18 | $14.72 | $18.54 | 1,466,600 | — | — |
| 2022-05-17 | $15.14 | $19.07 | 979,900 | — | — |
| 2022-05-16 | $14.50 | $18.27 | 1,879,200 | — | — |
| 2022-05-13 | $13.58 | $17.11 | 1,608,300 | — | — |
| 2022-05-12 | $13.11 | $16.52 | 1,837,600 | — | — |
| 2022-05-11 | $13.06 | $16.45 | 2,463,100 | — | — |
| 2022-05-10 | $12.53 | $15.78 | 1,685,400 | — | — |
| 2022-05-09 | $12.98 | $16.35 | 1,972,100 | — | — |
| 2022-05-06 | $13.23 | $16.67 | 1,976,400 | — | — |
| 2022-05-05 | $14.52 | $18.29 | 3,034,500 | — | — |
| 2022-05-04 | $15.05 | $18.96 | 2,249,500 | — | — |
| 2022-05-03 | $14.60 | $18.39 | 1,734,100 | — | — |
| 2022-05-02 | $14.46 | $18.22 | 1,246,500 | — | — |
| 2022-04-29 | $14.66 | $18.47 | 1,411,900 | — | — |
| 2022-04-28 | $15.03 | $18.93 | 1,574,900 | — | — |
| 2022-04-27 | $15.22 | $19.17 | 2,786,600 | — | — |
| 2022-04-26 | $15.64 | $19.70 | 1,276,700 | — | — |
| 2022-04-25 | $16.40 | $20.66 | 1,199,600 | — | — |
| 2022-04-22 | $16.37 | $20.62 | 855,700 | — | — |
| 2022-04-21 | $16.95 | $21.35 | 1,857,200 | — | — |
| 2022-04-20 | $17.49 | $22.03 | 2,314,900 | — | — |
| 2022-04-19 | $17.25 | $21.73 | 2,232,800 | — | — |
| 2022-04-18 | $17.10 | $21.54 | 1,650,300 | — | — |
| 2022-04-14 | $17.58 | $22.15 | 946,000 | — | — |
| 2022-04-13 | $17.64 | $22.22 | 978,100 | — | — |
| 2022-04-12 | $17.53 | $22.08 | 1,943,100 | — | — |
| 2022-04-11 | $17.73 | $22.34 | 1,759,200 | — | — |
| 2022-04-08 | $17.93 | $22.59 | 1,685,200 | — | — |
| 2022-04-07 | $17.87 | $22.51 | 2,098,400 | — | — |
| 2022-04-06 | $17.78 | $22.40 | 1,350,800 | — | — |
| 2022-04-05 | $17.70 | $22.30 | 1,744,300 | — | — |
| 2022-04-04 | $17.99 | $22.66 | 1,074,700 | — | — |
| 2022-04-01 | $18.10 | $22.80 | 1,304,900 | — | — |
| 2022-03-31 | $18.05 | $22.74 | 1,576,500 | — | — |
| 2022-03-30 | $18.06 | $22.75 | 1,131,600 | — | — |
| 2022-03-29 | $18.52 | $23.33 | 1,210,500 | — | — |
| 2022-03-28 | $18.15 | $22.86 | 862,800 | — | — |
| 2022-03-25 | $18.09 | $22.79 | 850,600 | — | — |
| 2022-03-24 | $18.30 | $23.05 | 534,500 | — | — |
| 2022-03-23 | $18.52 | $23.33 | 637,800 | — | — |
| 2022-03-22 | $18.75 | $23.62 | 700,400 | — | — |
| 2022-03-21 | $18.68 | $23.53 | 786,500 | — | — |
| 2022-03-18 | $18.60 | $23.43 | 1,454,200 | — | — |
| 2022-03-17 | $18.81 | $23.70 | 883,000 | — | — |
| 2022-03-16 | $18.73 | $23.60 | 1,141,800 | — | — |
| 2022-03-15 | $18.29 | $23.04 | 1,241,600 | — | — |
| 2022-03-14 | $17.68 | $22.27 | 882,100 | — | — |
| 2022-03-11 | $17.67 | $22.26 | 1,073,200 | — | — |
| 2022-03-10 | $17.97 | $22.64 | 1,281,500 | — | — |
| 2022-03-09 | $18.00 | $22.68 | 1,248,100 | — | — |
| 2022-03-08 | $17.42 | $21.94 | 1,802,800 | — | — |
| 2022-03-07 | $17.91 | $22.56 | 1,702,700 | — | — |
| 2022-03-04 | $17.89 | $22.54 | 1,852,600 | — | — |
| 2022-03-03 | $18.01 | $22.69 | 1,164,400 | — | — |
| 2022-03-02 | $18.25 | $22.99 | 2,059,400 | — | — |
| 2022-03-01 | $18.08 | $22.78 | 2,676,100 | — | — |
| 2022-02-28 | $18.46 | $23.25 | 3,182,300 | — | — |
| 2022-02-25 | $18.94 | $23.86 | 19,935,800 | — | — |
| 2022-02-24 | $13.69 | $17.25 | 3,818,900 | — | — |
| 2022-02-23 | $13.55 | $17.07 | 1,394,800 | — | — |
| 2022-02-22 | $13.83 | $17.42 | 2,420,200 | — | — |
| 2022-02-18 | $13.97 | $17.60 | 2,342,300 | — | — |
| 2022-02-17 | $14.13 | $17.80 | 5,273,400 | — | — |
| 2022-02-16 | $12.36 | $15.57 | 3,048,700 | — | — |
| 2022-02-15 | $12.78 | $16.10 | 3,111,400 | — | — |
| 2022-02-14 | $12.22 | $15.39 | 3,024,900 | — | — |
| 2022-02-11 | $11.89 | $14.98 | 2,421,200 | — | — |
| 2022-02-10 | $12.44 | $15.67 | 1,369,000 | — | — |
| 2022-02-09 | $13.00 | $16.38 | 2,520,200 | — | — |
| 2022-02-08 | $12.98 | $16.35 | 2,320,900 | — | — |
| 2022-02-07 | $13.04 | $16.43 | 2,009,200 | — | — |
| 2022-02-04 | $13.11 | $16.52 | 2,465,300 | — | — |
| 2022-02-03 | $13.64 | $17.18 | 1,612,800 | — | — |
| 2022-02-02 | $14.24 | $17.94 | 1,934,400 | — | — |
| 2022-02-01 | $14.36 | $18.09 | 2,928,400 | — | — |
| 2022-01-31 | $14.22 | $17.91 | 2,074,300 | — | — |
| 2022-01-28 | $14.29 | $18.00 | 2,652,000 | — | — |
| 2022-01-27 | $14.21 | $17.90 | 2,185,000 | — | — |
| 2022-01-26 | $14.66 | $18.47 | 920,200 | — | — |
| 2022-01-25 | $15.36 | $19.35 | 1,411,500 | — | — |
| 2022-01-24 | $15.39 | $19.39 | 1,859,200 | — | — |
| 2022-01-21 | $14.63 | $18.43 | 1,183,600 | — | — |
| 2022-01-20 | $14.78 | $18.62 | 686,700 | — | — |
| 2022-01-19 | $15.43 | $19.44 | 802,700 | — | — |
| 2022-01-18 | $15.26 | $19.22 | 1,542,700 | — | — |
| 2022-01-14 | $16.33 | $20.57 | 643,700 | — | — |
| 2022-01-13 | $16.66 | $20.99 | 517,900 | — | — |
| 2022-01-12 | $16.66 | $20.99 | 765,700 | — | — |
| 2022-01-11 | $16.59 | $20.90 | 881,300 | — | — |
| 2022-01-10 | $16.66 | $20.99 | 1,087,500 | — | — |
| 2022-01-07 | $16.70 | $21.04 | 1,766,600 | — | — |
| 2022-01-06 | $16.30 | $20.53 | 1,184,400 | — | — |
| 2022-01-05 | $16.47 | $20.75 | 1,854,900 | — | — |
| 2022-01-04 | $16.43 | $20.70 | 1,263,400 | — | — |
| 2022-01-03 | $15.87 | $19.99 | 963,100 | — | — |