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
- 1998-11-18 to 2026-09-09
- 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 | $11.76 | $65.99 | 2,723,300 | — | — |
| 2022-12-29 | $11.72 | $65.77 | 2,024,000 | — | — |
| 2022-12-28 | $11.53 | $64.70 | 3,311,000 | — | — |
| 2022-12-27 | $11.76 | $65.99 | 2,896,500 | — | — |
| 2022-12-23 | $11.71 | $65.71 | 3,399,800 | — | — |
| 2022-12-22 | $11.35 | $63.69 | 4,763,500 | — | — |
| 2022-12-21 | $11.54 | $64.76 | 3,608,500 | — | — |
| 2022-12-20 | $11.35 | $63.69 | 3,165,800 | — | — |
| 2022-12-19 | $11.42 | $64.09 | 5,536,000 | — | — |
| 2022-12-16 | $11.55 | $64.82 | 12,953,700 | — | — |
| 2022-12-15 | $11.69 | $65.60 | 7,306,500 | — | — |
| 2022-12-14 | $11.75 | $65.94 | 4,630,700 | — | — |
| 2022-12-13 | $11.86 | $66.56 | 4,534,400 | — | — |
| 2022-12-12 | $11.72 | $65.77 | 5,016,100 | — | — |
| 2022-12-09 | $11.44 | $64.20 | 5,500,200 | — | — |
| 2022-12-08 | $11.70 | $65.66 | 4,604,900 | — | — |
| 2022-12-07 | $11.78 | $66.11 | 4,219,800 | — | — |
| 2022-12-06 | $11.93 | $66.95 | 6,914,600 | — | — |
| 2022-12-05 | $12.17 | $68.30 | 5,935,100 | — | — |
| 2022-12-02 | $12.24 | $68.69 | 3,046,700 | — | — |
| 2022-12-01 | $12.22 | $68.58 | 5,960,200 | — | — |
| 2022-11-30 | $12.42 | $69.70 | 7,131,900 | — | — |
| 2022-11-29 | $12.41 | $69.64 | 4,337,400 | — | — |
| 2022-11-28 | $12.11 | $67.96 | 3,474,000 | — | — |
| 2022-11-25 | $12.27 | $68.86 | 1,712,400 | — | — |
| 2022-11-23 | $12.27 | $68.86 | 2,757,700 | — | — |
| 2022-11-22 | $12.42 | $69.70 | 3,240,100 | — | — |
| 2022-11-21 | $12.15 | $68.18 | 6,353,800 | — | — |
| 2022-11-18 | $12.34 | $69.25 | 2,564,200 | — | — |
| 2022-11-17 | $12.18 | $68.35 | 6,158,300 | — | — |
| 2022-11-16 | $12.19 | $68.41 | 3,637,300 | — | — |
| 2022-11-15 | $12.31 | $69.08 | 5,503,900 | — | — |
| 2022-11-14 | $12.23 | $68.63 | 5,305,300 | — | — |
| 2022-11-11 | $12.32 | $69.14 | 6,422,200 | — | — |
| 2022-11-10 | $12.42 | $69.70 | 4,538,100 | — | — |
| 2022-11-09 | $12.19 | $68.41 | 7,713,600 | — | — |
| 2022-11-08 | $12.61 | $70.77 | 4,026,100 | — | — |
| 2022-11-07 | $12.60 | $70.71 | 3,344,700 | — | — |
| 2022-11-04 | $12.50 | $70.15 | 5,247,600 | — | — |
| 2022-11-03 | $12.42 | $69.70 | 7,000,500 | — | — |
| 2022-11-02 | $12.09 | $67.85 | 7,015,200 | — | — |
| 2022-11-01 | $12.23 | $68.63 | 8,678,000 | — | — |
| 2022-10-31 | $11.97 | $67.17 | 6,364,600 | — | — |
| 2022-10-28 | $11.88 | $66.67 | 7,015,200 | — | — |
| 2022-10-27 | $12.10 | $66.68 | 4,650,400 | — | — |
| 2022-10-26 | $11.95 | $65.85 | 6,366,700 | — | — |
| 2022-10-25 | $11.86 | $65.36 | 4,678,900 | — | — |
| 2022-10-24 | $11.83 | $65.19 | 4,148,600 | — | — |
| 2022-10-21 | $11.80 | $65.03 | 4,357,100 | — | — |
| 2022-10-20 | $11.67 | $64.31 | 4,687,400 | — | — |
| 2022-10-19 | $11.71 | $64.53 | 3,537,100 | — | — |
| 2022-10-18 | $11.67 | $64.31 | 15,354,800 | — | — |
| 2022-10-17 | $11.38 | $62.71 | 4,603,500 | — | — |
| 2022-10-14 | $11.07 | $61.00 | 3,932,600 | — | — |
| 2022-10-13 | $11.32 | $62.38 | 5,457,400 | — | — |
| 2022-10-12 | $11.12 | $61.28 | 5,557,400 | — | — |
| 2022-10-11 | $11.15 | $61.44 | 5,994,600 | — | — |
| 2022-10-10 | $10.91 | $60.12 | 4,496,900 | — | — |
| 2022-10-07 | $11.12 | $61.28 | 2,943,400 | — | — |
| 2022-10-06 | $11.26 | $62.05 | 4,330,000 | — | — |
| 2022-10-05 | $11.34 | $62.49 | 6,226,500 | — | — |
| 2022-10-04 | $11.33 | $62.44 | 3,523,800 | — | — |
| 2022-10-03 | $10.93 | $60.23 | 5,678,000 | — | — |
| 2022-09-30 | $10.52 | $57.97 | 4,504,900 | — | — |
| 2022-09-29 | $10.54 | $58.08 | 8,666,200 | — | — |
| 2022-09-28 | $10.61 | $58.47 | 4,340,200 | — | — |
| 2022-09-27 | $10.21 | $56.26 | 10,084,500 | — | — |
| 2022-09-26 | $10.18 | $56.10 | 6,487,100 | — | — |
| 2022-09-23 | $10.65 | $58.69 | 9,435,300 | — | — |
| 2022-09-22 | $11.43 | $62.99 | 6,024,600 | — | — |
| 2022-09-21 | $11.75 | $64.75 | 4,310,900 | — | — |
| 2022-09-20 | $11.88 | $65.47 | 3,530,400 | — | — |
| 2022-09-19 | $11.92 | $65.69 | 2,740,000 | — | — |
| 2022-09-16 | $11.85 | $65.30 | 8,286,200 | — | — |
| 2022-09-15 | $12.28 | $67.67 | 7,500,900 | — | — |
| 2022-09-14 | $12.36 | $68.11 | 6,719,600 | — | — |
| 2022-09-13 | $11.88 | $65.47 | 5,370,700 | — | — |
| 2022-09-12 | $12.11 | $66.73 | 4,010,900 | — | — |
| 2022-09-09 | $11.95 | $65.85 | 4,194,100 | — | — |
| 2022-09-08 | $11.65 | $64.20 | 3,822,400 | — | — |
| 2022-09-07 | $11.56 | $63.70 | 4,767,100 | — | — |
| 2022-09-06 | $11.66 | $64.25 | 7,271,300 | — | — |
| 2022-09-02 | $11.84 | $65.25 | 2,418,800 | — | — |
| 2022-09-01 | $11.60 | $63.92 | 3,105,100 | — | — |
| 2022-08-31 | $11.75 | $64.75 | 5,191,500 | — | — |
| 2022-08-30 | $11.83 | $65.19 | 5,535,700 | — | — |
| 2022-08-29 | $12.27 | $67.62 | 5,940,100 | — | — |
| 2022-08-26 | $12.26 | $67.56 | 5,041,900 | — | — |
| 2022-08-25 | $12.35 | $68.06 | 5,917,800 | — | — |
| 2022-08-24 | $12.27 | $67.62 | 4,366,300 | — | — |
| 2022-08-23 | $12.17 | $67.07 | 5,662,100 | — | — |
| 2022-08-22 | $11.63 | $64.09 | 1,913,900 | — | — |
| 2022-08-19 | $11.70 | $64.48 | 2,158,700 | — | — |
| 2022-08-18 | $11.90 | $65.58 | 2,379,500 | — | — |
| 2022-08-17 | $11.51 | $63.43 | 3,539,500 | — | — |
| 2022-08-16 | $11.71 | $64.53 | 2,783,100 | — | — |
| 2022-08-15 | $11.57 | $63.76 | 6,843,800 | — | — |
| 2022-08-12 | $11.66 | $64.25 | 4,308,000 | — | — |
| 2022-08-11 | $11.56 | $63.70 | 4,377,500 | — | — |
| 2022-08-10 | $11.28 | $62.16 | 3,247,600 | — | — |
| 2022-08-09 | $11.24 | $61.94 | 3,801,100 | — | — |
| 2022-08-08 | $11.10 | $61.17 | 5,395,300 | — | — |
| 2022-08-05 | $11.20 | $61.72 | 6,000,300 | — | — |
| 2022-08-04 | $11.01 | $60.67 | 8,450,100 | — | — |
| 2022-08-03 | $10.88 | $59.96 | 3,989,400 | — | — |
| 2022-08-02 | $10.87 | $59.90 | 4,941,600 | — | — |
| 2022-08-01 | $10.97 | $60.45 | 5,292,900 | — | — |
| 2022-07-29 | $11.04 | $60.84 | 11,867,700 | — | — |
| 2022-07-28 | $11.00 | $60.62 | 7,455,700 | — | — |
| 2022-07-27 | $11.00 | $59.42 | 7,528,300 | — | — |
| 2022-07-26 | $10.76 | $58.12 | 3,554,500 | — | — |
| 2022-07-25 | $10.83 | $58.50 | 2,982,100 | — | — |
| 2022-07-22 | $10.51 | $56.77 | 2,782,200 | — | — |
| 2022-07-21 | $10.70 | $57.80 | 2,308,500 | — | — |
| 2022-07-20 | $10.88 | $58.77 | 3,285,300 | — | — |
| 2022-07-19 | $10.74 | $58.01 | 3,777,400 | — | — |
| 2022-07-18 | $10.43 | $56.34 | 3,490,800 | — | — |
| 2022-07-15 | $10.12 | $54.66 | 2,403,300 | — | — |
| 2022-07-14 | $9.85 | $53.20 | 4,114,000 | — | — |
| 2022-07-13 | $10.04 | $54.23 | 3,013,700 | — | — |
| 2022-07-12 | $9.91 | $53.53 | 2,934,900 | — | — |
| 2022-07-11 | $10.16 | $54.88 | 4,042,100 | — | — |
| 2022-07-08 | $10.18 | $54.99 | 5,604,400 | — | — |
| 2022-07-07 | $9.97 | $53.85 | 4,009,500 | — | — |
| 2022-07-06 | $9.59 | $51.80 | 4,968,700 | — | — |
| 2022-07-05 | $9.68 | $52.29 | 6,823,800 | — | — |
| 2022-07-01 | $10.10 | $54.56 | 4,615,700 | — | — |
| 2022-06-30 | $9.82 | $53.04 | 4,588,000 | — | — |
| 2022-06-29 | $9.94 | $53.69 | 5,522,700 | — | — |
| 2022-06-28 | $10.07 | $54.39 | 5,836,500 | — | — |
| 2022-06-27 | $10.13 | $54.72 | 5,464,500 | — | — |
| 2022-06-24 | $9.92 | $53.58 | 5,561,100 | — | — |
| 2022-06-23 | $9.59 | $51.80 | 5,991,400 | — | — |
| 2022-06-22 | $9.76 | $52.72 | 7,613,300 | — | — |
| 2022-06-21 | $10.18 | $54.99 | 6,163,300 | — | — |
| 2022-06-17 | $9.71 | $52.45 | 13,694,300 | — | — |
| 2022-06-16 | $10.06 | $54.34 | 11,213,800 | — | — |
| 2022-06-15 | $10.43 | $56.34 | 5,846,700 | — | — |
| 2022-06-14 | $10.64 | $57.47 | 5,429,200 | — | — |
| 2022-06-13 | $10.76 | $58.12 | 6,375,900 | — | — |
| 2022-06-10 | $11.43 | $61.74 | 3,625,600 | — | — |
| 2022-06-09 | $11.78 | $63.63 | 2,885,300 | — | — |
| 2022-06-08 | $11.72 | $63.31 | 3,827,500 | — | — |
| 2022-06-07 | $11.98 | $64.71 | 4,025,300 | — | — |
| 2022-06-06 | $11.76 | $63.52 | 3,504,900 | — | — |
| 2022-06-03 | $11.86 | $64.06 | 5,791,500 | — | — |
| 2022-06-02 | $11.74 | $63.41 | 3,144,700 | — | — |
| 2022-06-01 | $11.71 | $63.25 | 6,110,400 | — | — |
| 2022-05-31 | $11.39 | $61.52 | 6,184,200 | — | — |
| 2022-05-27 | $11.48 | $62.01 | 3,616,600 | — | — |
| 2022-05-26 | $11.32 | $61.14 | 4,059,700 | — | — |
| 2022-05-25 | $11.20 | $60.50 | 4,201,600 | — | — |
| 2022-05-24 | $10.90 | $58.88 | 3,183,100 | — | — |
| 2022-05-23 | $11.05 | $59.69 | 5,671,200 | — | — |
| 2022-05-20 | $10.80 | $58.34 | 2,788,800 | — | — |
| 2022-05-19 | $10.82 | $58.44 | 4,367,200 | — | — |
| 2022-05-18 | $10.91 | $58.93 | 4,552,800 | — | — |
| 2022-05-17 | $10.97 | $59.25 | 3,294,600 | — | — |
| 2022-05-16 | $10.71 | $57.85 | 3,765,400 | — | — |
| 2022-05-13 | $10.52 | $56.82 | 4,881,100 | — | — |
| 2022-05-12 | $10.21 | $55.15 | 6,839,800 | — | — |
| 2022-05-11 | $10.24 | $55.31 | 5,618,300 | — | — |
| 2022-05-10 | $10.37 | $56.01 | 7,497,400 | — | — |
| 2022-05-09 | $10.40 | $56.18 | 10,240,000 | — | — |
| 2022-05-06 | $10.92 | $58.98 | 3,592,600 | — | — |
| 2022-05-05 | $10.93 | $59.04 | 9,205,600 | — | — |
| 2022-05-04 | $11.11 | $60.01 | 4,825,900 | — | — |
| 2022-05-03 | $10.72 | $57.90 | 4,084,500 | — | — |
| 2022-05-02 | $10.39 | $56.12 | 4,898,200 | — | — |
| 2022-04-29 | $10.36 | $55.96 | 5,064,500 | — | — |
| 2022-04-28 | $10.70 | $57.80 | 4,182,100 | — | — |
| 2022-04-27 | $10.72 | $56.73 | 4,906,300 | — | — |
| 2022-04-26 | $10.70 | $56.62 | 6,046,400 | — | — |
| 2022-04-25 | $10.53 | $55.72 | 14,514,600 | — | — |
| 2022-04-22 | $11.10 | $58.74 | 5,772,600 | — | — |
| 2022-04-21 | $11.35 | $60.06 | 4,095,300 | — | — |
| 2022-04-20 | $11.44 | $60.54 | 2,916,800 | — | — |
| 2022-04-19 | $11.32 | $59.90 | 3,525,400 | — | — |
| 2022-04-18 | $11.25 | $59.53 | 3,511,500 | — | — |
| 2022-04-14 | $11.16 | $59.05 | 2,892,700 | — | — |
| 2022-04-13 | $11.31 | $59.85 | 3,850,600 | — | — |
| 2022-04-12 | $11.30 | $59.80 | 5,135,700 | — | — |
| 2022-04-11 | $10.98 | $58.10 | 3,396,300 | — | — |
| 2022-04-08 | $11.15 | $59.00 | 4,871,100 | — | — |
| 2022-04-07 | $11.10 | $58.74 | 5,484,000 | — | — |
| 2022-04-06 | $10.89 | $57.63 | 4,710,600 | — | — |
| 2022-04-05 | $10.79 | $57.10 | 6,024,400 | — | — |
| 2022-04-04 | $10.99 | $58.16 | 4,777,400 | — | — |
| 2022-04-01 | $10.89 | $57.63 | 4,550,500 | — | — |
| 2022-03-31 | $10.76 | $56.94 | 5,060,800 | — | — |
| 2022-03-30 | $10.83 | $57.31 | 3,908,800 | — | — |
| 2022-03-29 | $10.91 | $57.73 | 5,540,700 | — | — |
| 2022-03-28 | $10.92 | $57.78 | 6,554,600 | — | — |
| 2022-03-25 | $11.33 | $59.95 | 4,258,100 | — | — |
| 2022-03-24 | $11.06 | $58.53 | 3,241,900 | — | — |
| 2022-03-23 | $10.84 | $57.36 | 3,228,400 | — | — |
| 2022-03-22 | $10.71 | $56.67 | 5,018,600 | — | — |
| 2022-03-21 | $10.85 | $57.41 | 5,408,200 | — | — |
| 2022-03-18 | $10.52 | $55.67 | 8,253,100 | — | — |
| 2022-03-17 | $10.77 | $56.99 | 3,846,100 | — | — |
| 2022-03-16 | $10.54 | $55.77 | 5,493,300 | — | — |
| 2022-03-15 | $10.58 | $55.99 | 5,452,500 | — | — |
| 2022-03-14 | $10.55 | $55.83 | 7,584,000 | — | — |
| 2022-03-11 | $10.80 | $57.15 | 4,687,800 | — | — |
| 2022-03-10 | $11.20 | $59.27 | 5,647,400 | — | — |
| 2022-03-09 | $10.83 | $57.31 | 6,881,100 | — | — |
| 2022-03-08 | $11.31 | $59.85 | 19,640,700 | — | — |
| 2022-03-07 | $10.83 | $57.31 | 7,476,800 | — | — |
| 2022-03-04 | $10.86 | $57.47 | 4,239,000 | — | — |
| 2022-03-03 | $10.88 | $57.57 | 6,437,600 | — | — |
| 2022-03-02 | $10.98 | $58.10 | 6,421,300 | — | — |
| 2022-03-01 | $10.61 | $56.14 | 4,611,200 | — | — |
| 2022-02-28 | $10.57 | $55.93 | 11,599,700 | — | — |
| 2022-02-25 | $10.16 | $53.76 | 6,990,000 | — | — |
| 2022-02-24 | $9.99 | $52.86 | 9,841,600 | — | — |
| 2022-02-23 | $10.11 | $53.50 | 7,451,800 | — | — |
| 2022-02-22 | $9.95 | $52.65 | 8,431,900 | — | — |
| 2022-02-18 | $10.13 | $53.60 | 5,774,800 | — | — |
| 2022-02-17 | $10.20 | $53.97 | 6,575,800 | — | — |
| 2022-02-16 | $10.51 | $55.62 | 4,859,300 | — | — |
| 2022-02-15 | $10.63 | $56.25 | 5,727,700 | — | — |
| 2022-02-14 | $10.69 | $56.57 | 5,802,800 | — | — |
| 2022-02-11 | $10.81 | $57.20 | 9,511,600 | — | — |
| 2022-02-10 | $10.56 | $55.88 | 16,334,800 | — | — |
| 2022-02-09 | $11.62 | $61.49 | 4,870,300 | — | — |
| 2022-02-08 | $11.65 | $61.65 | 6,311,900 | — | — |
| 2022-02-07 | $11.97 | $63.34 | 5,325,500 | — | — |
| 2022-02-04 | $12.02 | $63.61 | 5,961,700 | — | — |
| 2022-02-03 | $11.73 | $62.07 | 5,160,400 | — | — |
| 2022-02-02 | $11.60 | $61.38 | 7,975,800 | — | — |
| 2022-02-01 | $11.31 | $59.85 | 7,954,800 | — | — |
| 2022-01-31 | $10.77 | $56.99 | 4,867,400 | — | — |
| 2022-01-28 | $10.68 | $56.51 | 3,947,600 | — | — |
| 2022-01-27 | $10.73 | $55.83 | 5,399,700 | — | — |
| 2022-01-26 | $10.64 | $55.36 | 6,131,800 | — | — |
| 2022-01-25 | $10.48 | $54.53 | 5,131,200 | — | — |
| 2022-01-24 | $10.11 | $52.60 | 5,876,000 | — | — |
| 2022-01-21 | $10.17 | $52.91 | 5,187,300 | — | — |
| 2022-01-20 | $10.51 | $54.68 | 5,002,500 | — | — |
| 2022-01-19 | $10.77 | $56.04 | 5,253,900 | — | — |
| 2022-01-18 | $11.06 | $57.54 | 5,495,000 | — | — |
| 2022-01-14 | $10.95 | $56.97 | 3,669,300 | — | — |
| 2022-01-13 | $10.70 | $55.67 | 5,910,400 | — | — |
| 2022-01-12 | $10.51 | $54.68 | 4,803,700 | — | — |
| 2022-01-11 | $10.38 | $54.01 | 3,544,200 | — | — |
| 2022-01-10 | $10.15 | $52.81 | 5,519,200 | — | — |
| 2022-01-07 | $10.07 | $52.39 | 3,633,700 | — | — |
| 2022-01-06 | $10.04 | $52.24 | 2,311,600 | — | — |
| 2022-01-05 | $9.84 | $51.20 | 3,234,000 | — | — |
| 2022-01-04 | $9.91 | $51.56 | 2,892,700 | — | — |
| 2022-01-03 | $9.81 | $51.04 | 3,976,500 | — | — |