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
- 2009-07-30 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 | $12.39 | $48.34 | 1,065,600 | — | — |
| 2022-12-29 | $12.42 | $48.46 | 792,800 | — | — |
| 2022-12-28 | $12.56 | $47.44 | 1,083,900 | — | — |
| 2022-12-27 | $13.15 | $49.67 | 737,700 | — | — |
| 2022-12-23 | $13.20 | $49.86 | 2,009,200 | — | — |
| 2022-12-22 | $13.35 | $50.43 | 730,800 | — | — |
| 2022-12-21 | $13.52 | $51.07 | 689,500 | — | — |
| 2022-12-20 | $13.24 | $50.01 | 868,000 | — | — |
| 2022-12-19 | $13.55 | $51.18 | 878,500 | — | — |
| 2022-12-16 | $13.40 | $50.62 | 5,733,800 | — | — |
| 2022-12-15 | $14.20 | $53.64 | 667,100 | — | — |
| 2022-12-14 | $14.37 | $54.28 | 933,000 | — | — |
| 2022-12-13 | $14.58 | $55.07 | 972,700 | — | — |
| 2022-12-12 | $14.45 | $54.58 | 1,114,600 | — | — |
| 2022-12-09 | $14.71 | $55.56 | 478,900 | — | — |
| 2022-12-08 | $14.88 | $56.21 | 815,800 | — | — |
| 2022-12-07 | $14.93 | $56.39 | 832,300 | — | — |
| 2022-12-06 | $14.73 | $55.64 | 604,600 | — | — |
| 2022-12-05 | $14.89 | $56.24 | 617,200 | — | — |
| 2022-12-02 | $15.18 | $57.34 | 531,000 | — | — |
| 2022-12-01 | $15.26 | $57.64 | 879,400 | — | — |
| 2022-11-30 | $15.27 | $57.68 | 1,076,500 | — | — |
| 2022-11-29 | $15.08 | $56.96 | 654,700 | — | — |
| 2022-11-28 | $14.94 | $56.43 | 766,600 | — | — |
| 2022-11-25 | $15.26 | $57.64 | 256,700 | — | — |
| 2022-11-23 | $15.33 | $57.91 | 358,900 | — | — |
| 2022-11-22 | $15.35 | $57.98 | 416,200 | — | — |
| 2022-11-21 | $15.20 | $57.41 | 516,100 | — | — |
| 2022-11-18 | $15.04 | $56.81 | 1,047,000 | — | — |
| 2022-11-17 | $15.02 | $56.73 | 729,500 | — | — |
| 2022-11-16 | $15.25 | $57.60 | 583,500 | — | — |
| 2022-11-15 | $15.37 | $58.06 | 1,190,300 | — | — |
| 2022-11-14 | $15.24 | $57.57 | 1,008,700 | — | — |
| 2022-11-11 | $15.43 | $58.28 | 1,212,200 | — | — |
| 2022-11-10 | $15.22 | $57.49 | 1,921,000 | — | — |
| 2022-11-09 | $14.01 | $52.92 | 662,300 | — | — |
| 2022-11-08 | $14.01 | $52.92 | 681,200 | — | — |
| 2022-11-07 | $14.14 | $53.41 | 663,300 | — | — |
| 2022-11-04 | $13.85 | $52.32 | 810,700 | — | — |
| 2022-11-03 | $13.50 | $50.99 | 839,900 | — | — |
| 2022-11-02 | $13.50 | $50.99 | 1,000,500 | — | — |
| 2022-11-01 | $13.70 | $51.75 | 1,071,300 | — | — |
| 2022-10-31 | $13.87 | $52.39 | 1,325,700 | — | — |
| 2022-10-28 | $13.93 | $52.62 | 2,272,300 | — | — |
| 2022-10-27 | $12.64 | $47.74 | 1,145,500 | — | — |
| 2022-10-26 | $12.60 | $47.59 | 1,717,000 | — | — |
| 2022-10-25 | $12.65 | $47.78 | 1,395,400 | — | — |
| 2022-10-24 | $12.21 | $46.12 | 1,039,800 | — | — |
| 2022-10-21 | $12.04 | $45.48 | 1,270,200 | — | — |
| 2022-10-20 | $11.54 | $43.59 | 769,800 | — | — |
| 2022-10-19 | $11.47 | $43.33 | 825,900 | — | — |
| 2022-10-18 | $11.74 | $44.35 | 1,070,300 | — | — |
| 2022-10-17 | $11.44 | $43.21 | 1,166,300 | — | — |
| 2022-10-14 | $11.38 | $42.99 | 1,360,700 | — | — |
| 2022-10-13 | $11.53 | $43.55 | 1,955,500 | — | — |
| 2022-10-12 | $11.65 | $42.23 | 1,983,800 | — | — |
| 2022-10-11 | $11.90 | $43.14 | 2,550,500 | — | — |
| 2022-10-10 | $11.25 | $40.78 | 1,831,200 | — | — |
| 2022-10-07 | $11.64 | $42.19 | 1,841,000 | — | — |
| 2022-10-06 | $11.86 | $42.99 | 2,002,200 | — | — |
| 2022-10-05 | $12.34 | $44.73 | 1,483,800 | — | — |
| 2022-10-04 | $12.68 | $45.96 | 2,268,100 | — | — |
| 2022-10-03 | $11.58 | $41.98 | 2,152,000 | — | — |
| 2022-09-30 | $11.78 | $42.70 | 1,609,500 | — | — |
| 2022-09-29 | $12.08 | $43.79 | 2,152,800 | — | — |
| 2022-09-28 | $13.15 | $47.67 | 1,029,700 | — | — |
| 2022-09-27 | $12.80 | $46.40 | 1,161,800 | — | — |
| 2022-09-26 | $12.96 | $46.98 | 1,499,700 | — | — |
| 2022-09-23 | $13.74 | $49.81 | 1,028,600 | — | — |
| 2022-09-22 | $14.21 | $51.51 | 830,600 | — | — |
| 2022-09-21 | $14.70 | $53.29 | 664,300 | — | — |
| 2022-09-20 | $14.74 | $53.43 | 594,400 | — | — |
| 2022-09-19 | $14.87 | $53.90 | 730,200 | — | — |
| 2022-09-16 | $14.86 | $53.87 | 2,427,800 | — | — |
| 2022-09-15 | $14.54 | $52.71 | 783,100 | — | — |
| 2022-09-14 | $14.81 | $53.68 | 835,500 | — | — |
| 2022-09-13 | $14.61 | $52.96 | 1,032,100 | — | — |
| 2022-09-12 | $14.94 | $54.16 | 816,300 | — | — |
| 2022-09-09 | $14.86 | $53.87 | 2,041,300 | — | — |
| 2022-09-08 | $13.79 | $49.99 | 820,100 | — | — |
| 2022-09-07 | $13.75 | $49.84 | 1,332,100 | — | — |
| 2022-09-06 | $13.41 | $48.61 | 3,129,800 | — | — |
| 2022-09-02 | $14.33 | $51.94 | 512,900 | — | — |
| 2022-09-01 | $14.22 | $51.55 | 1,138,800 | — | — |
| 2022-08-31 | $14.85 | $53.83 | 637,900 | — | — |
| 2022-08-30 | $14.79 | $53.61 | 576,200 | — | — |
| 2022-08-29 | $15.20 | $55.10 | 516,500 | — | — |
| 2022-08-26 | $15.25 | $55.28 | 585,800 | — | — |
| 2022-08-25 | $15.46 | $56.04 | 623,000 | — | — |
| 2022-08-24 | $15.05 | $54.55 | 363,200 | — | — |
| 2022-08-23 | $14.98 | $54.30 | 470,700 | — | — |
| 2022-08-22 | $14.85 | $53.83 | 734,000 | — | — |
| 2022-08-19 | $15.23 | $55.21 | 751,400 | — | — |
| 2022-08-18 | $15.42 | $55.90 | 490,200 | — | — |
| 2022-08-17 | $15.57 | $56.44 | 873,300 | — | — |
| 2022-08-16 | $15.68 | $56.84 | 706,500 | — | — |
| 2022-08-15 | $15.71 | $56.95 | 916,300 | — | — |
| 2022-08-12 | $15.48 | $56.11 | 844,100 | — | — |
| 2022-08-11 | $15.45 | $56.00 | 1,013,300 | — | — |
| 2022-08-10 | $15.53 | $56.29 | 878,100 | — | — |
| 2022-08-09 | $15.25 | $55.28 | 960,300 | — | — |
| 2022-08-08 | $15.29 | $55.42 | 907,600 | — | — |
| 2022-08-05 | $15.48 | $56.11 | 793,100 | — | — |
| 2022-08-04 | $15.20 | $55.10 | 578,700 | — | — |
| 2022-08-03 | $15.14 | $54.88 | 977,700 | — | — |
| 2022-08-02 | $14.91 | $54.05 | 1,073,000 | — | — |
| 2022-08-01 | $15.51 | $56.22 | 847,600 | — | — |
| 2022-07-29 | $15.36 | $55.68 | 686,100 | — | — |
| 2022-07-28 | $15.40 | $55.82 | 900,400 | — | — |
| 2022-07-27 | $14.91 | $54.05 | 894,300 | — | — |
| 2022-07-26 | $14.50 | $52.56 | 530,600 | — | — |
| 2022-07-25 | $14.52 | $52.63 | 543,600 | — | — |
| 2022-07-22 | $14.49 | $52.52 | 904,300 | — | — |
| 2022-07-21 | $14.63 | $53.03 | 717,300 | — | — |
| 2022-07-20 | $14.39 | $52.16 | 840,400 | — | — |
| 2022-07-19 | $14.30 | $51.84 | 1,002,600 | — | — |
| 2022-07-18 | $13.83 | $50.13 | 913,800 | — | — |
| 2022-07-15 | $13.98 | $50.68 | 873,300 | — | — |
| 2022-07-14 | $13.62 | $49.37 | 959,100 | — | — |
| 2022-07-13 | $14.14 | $51.26 | 1,233,000 | — | — |
| 2022-07-12 | $14.58 | $51.15 | 1,086,100 | — | — |
| 2022-07-11 | $14.67 | $51.46 | 1,061,600 | — | — |
| 2022-07-08 | $14.96 | $52.48 | 1,153,700 | — | — |
| 2022-07-07 | $14.98 | $52.55 | 1,836,500 | — | — |
| 2022-07-06 | $14.49 | $50.83 | 1,525,700 | — | — |
| 2022-07-05 | $14.58 | $51.15 | 1,448,000 | — | — |
| 2022-07-01 | $14.34 | $50.31 | 992,200 | — | — |
| 2022-06-30 | $13.83 | $48.52 | 1,097,900 | — | — |
| 2022-06-29 | $13.92 | $48.83 | 851,500 | — | — |
| 2022-06-28 | $14.11 | $49.50 | 1,035,800 | — | — |
| 2022-06-27 | $14.04 | $49.25 | 1,073,200 | — | — |
| 2022-06-24 | $14.06 | $49.32 | 2,847,200 | — | — |
| 2022-06-23 | $13.19 | $46.27 | 1,453,300 | — | — |
| 2022-06-22 | $12.90 | $45.25 | 2,178,300 | — | — |
| 2022-06-21 | $12.82 | $44.97 | 2,156,700 | — | — |
| 2022-06-17 | $12.40 | $43.50 | 6,527,900 | — | — |
| 2022-06-16 | $11.93 | $41.85 | 2,659,700 | — | — |
| 2022-06-15 | $13.01 | $45.64 | 2,463,400 | — | — |
| 2022-06-14 | $13.59 | $47.67 | 2,138,700 | — | — |
| 2022-06-13 | $13.86 | $48.62 | 2,314,600 | — | — |
| 2022-06-10 | $15.78 | $55.36 | 969,700 | — | — |
| 2022-06-09 | $16.15 | $56.65 | 872,500 | — | — |
| 2022-06-08 | $16.13 | $56.58 | 763,300 | — | — |
| 2022-06-07 | $16.53 | $57.99 | 1,065,900 | — | — |
| 2022-06-06 | $16.35 | $57.36 | 2,323,600 | — | — |
| 2022-06-03 | $16.27 | $57.08 | 820,700 | — | — |
| 2022-06-02 | $16.27 | $57.08 | 767,000 | — | — |
| 2022-06-01 | $16.28 | $57.11 | 811,300 | — | — |
| 2022-05-31 | $16.18 | $56.76 | 816,600 | — | — |
| 2022-05-27 | $16.17 | $56.72 | 622,000 | — | — |
| 2022-05-26 | $16.06 | $56.34 | 686,500 | — | — |
| 2022-05-25 | $15.88 | $55.71 | 720,500 | — | — |
| 2022-05-24 | $15.89 | $55.74 | 638,700 | — | — |
| 2022-05-23 | $15.74 | $55.22 | 1,143,200 | — | — |
| 2022-05-20 | $15.57 | $54.62 | 996,900 | — | — |
| 2022-05-19 | $15.50 | $54.37 | 1,090,500 | — | — |
| 2022-05-18 | $15.56 | $54.59 | 1,180,700 | — | — |
| 2022-05-17 | $15.87 | $55.67 | 1,458,400 | — | — |
| 2022-05-16 | $15.29 | $53.64 | 1,696,100 | — | — |
| 2022-05-13 | $15.36 | $53.88 | 1,084,300 | — | — |
| 2022-05-12 | $15.07 | $52.87 | 1,792,300 | — | — |
| 2022-05-11 | $15.48 | $54.30 | 1,469,100 | — | — |
| 2022-05-10 | $15.53 | $54.48 | 1,765,800 | — | — |
| 2022-05-09 | $15.47 | $54.27 | 2,020,900 | — | — |
| 2022-05-06 | $15.67 | $54.97 | 1,514,100 | — | — |
| 2022-05-05 | $15.74 | $55.22 | 1,365,100 | — | — |
| 2022-05-04 | $16.16 | $56.69 | 1,049,900 | — | — |
| 2022-05-03 | $15.93 | $55.88 | 1,523,600 | — | — |
| 2022-05-02 | $15.24 | $53.46 | 1,174,200 | — | — |
| 2022-04-29 | $15.34 | $53.81 | 1,296,900 | — | — |
| 2022-04-28 | $15.63 | $54.83 | 1,499,100 | — | — |
| 2022-04-27 | $15.11 | $53.01 | 1,253,200 | — | — |
| 2022-04-26 | $14.89 | $52.23 | 1,184,500 | — | — |
| 2022-04-25 | $15.23 | $53.43 | 1,583,700 | — | — |
| 2022-04-22 | $15.06 | $52.83 | 1,646,500 | — | — |
| 2022-04-21 | $15.28 | $53.60 | 2,052,200 | — | — |
| 2022-04-20 | $15.06 | $52.83 | 1,213,200 | — | — |
| 2022-04-19 | $14.74 | $51.71 | 2,140,900 | — | — |
| 2022-04-18 | $15.15 | $53.15 | 874,200 | — | — |
| 2022-04-14 | $15.44 | $54.16 | 751,800 | — | — |
| 2022-04-13 | $15.50 | $54.37 | 1,137,000 | — | — |
| 2022-04-12 | $15.95 | $54.30 | 1,510,200 | — | — |
| 2022-04-11 | $16.07 | $54.71 | 1,211,800 | — | — |
| 2022-04-08 | $16.18 | $55.09 | 1,068,200 | — | — |
| 2022-04-07 | $16.00 | $54.47 | 1,314,100 | — | — |
| 2022-04-06 | $16.39 | $55.80 | 1,574,300 | — | — |
| 2022-04-05 | $16.78 | $57.13 | 1,005,800 | — | — |
| 2022-04-04 | $16.92 | $57.61 | 2,054,300 | — | — |
| 2022-04-01 | $16.95 | $57.71 | 773,100 | — | — |
| 2022-03-31 | $16.89 | $57.50 | 918,100 | — | — |
| 2022-03-30 | $16.88 | $57.47 | 659,900 | — | — |
| 2022-03-29 | $17.20 | $58.56 | 653,800 | — | — |
| 2022-03-28 | $16.91 | $57.57 | 840,400 | — | — |
| 2022-03-25 | $16.97 | $57.78 | 637,800 | — | — |
| 2022-03-24 | $16.84 | $57.33 | 484,800 | — | — |
| 2022-03-23 | $16.65 | $56.69 | 625,100 | — | — |
| 2022-03-22 | $16.66 | $56.72 | 815,000 | — | — |
| 2022-03-21 | $16.24 | $55.29 | 773,300 | — | — |
| 2022-03-18 | $16.59 | $56.48 | 2,314,700 | — | — |
| 2022-03-17 | $16.38 | $55.77 | 655,000 | — | — |
| 2022-03-16 | $16.26 | $55.36 | 878,700 | — | — |
| 2022-03-15 | $16.28 | $55.43 | 961,900 | — | — |
| 2022-03-14 | $16.08 | $54.75 | 767,200 | — | — |
| 2022-03-11 | $16.29 | $55.46 | 740,600 | — | — |
| 2022-03-10 | $16.26 | $55.36 | 726,700 | — | — |
| 2022-03-09 | $16.26 | $55.36 | 735,600 | — | — |
| 2022-03-08 | $16.15 | $54.99 | 968,900 | — | — |
| 2022-03-07 | $15.83 | $53.90 | 1,120,100 | — | — |
| 2022-03-04 | $15.78 | $53.73 | 795,300 | — | — |
| 2022-03-03 | $15.85 | $53.96 | 830,100 | — | — |
| 2022-03-02 | $15.90 | $54.13 | 1,362,800 | — | — |
| 2022-03-01 | $15.64 | $53.25 | 1,154,700 | — | — |
| 2022-02-28 | $15.60 | $53.11 | 1,078,600 | — | — |
| 2022-02-25 | $15.66 | $53.32 | 919,100 | — | — |
| 2022-02-24 | $15.63 | $53.21 | 1,296,700 | — | — |
| 2022-02-23 | $15.24 | $51.89 | 1,581,800 | — | — |
| 2022-02-22 | $15.45 | $52.60 | 1,298,000 | — | — |
| 2022-02-18 | $15.82 | $53.86 | 937,700 | — | — |
| 2022-02-17 | $15.86 | $54.00 | 724,500 | — | — |
| 2022-02-16 | $16.10 | $54.82 | 595,600 | — | — |
| 2022-02-15 | $16.09 | $54.78 | 767,500 | — | — |
| 2022-02-14 | $15.81 | $53.83 | 1,110,200 | — | — |
| 2022-02-11 | $16.05 | $54.64 | 1,033,000 | — | — |
| 2022-02-10 | $16.02 | $54.54 | 1,168,700 | — | — |
| 2022-02-09 | $16.42 | $55.90 | 1,168,600 | — | — |
| 2022-02-08 | $16.70 | $56.86 | 1,543,500 | — | — |
| 2022-02-07 | $16.27 | $55.39 | 1,461,600 | — | — |
| 2022-02-04 | $16.32 | $55.56 | 1,918,400 | — | — |
| 2022-02-03 | $16.91 | $57.57 | 1,041,100 | — | — |
| 2022-02-02 | $17.39 | $59.21 | 855,200 | — | — |
| 2022-02-01 | $17.62 | $59.99 | 824,600 | — | — |
| 2022-01-31 | $17.82 | $60.67 | 947,700 | — | — |
| 2022-01-28 | $17.35 | $59.07 | 948,800 | — | — |
| 2022-01-27 | $17.18 | $58.49 | 1,173,300 | — | — |
| 2022-01-26 | $17.46 | $59.45 | 909,700 | — | — |
| 2022-01-25 | $17.51 | $59.62 | 1,058,000 | — | — |
| 2022-01-24 | $17.27 | $58.80 | 1,565,200 | — | — |
| 2022-01-21 | $17.20 | $58.56 | 1,175,200 | — | — |
| 2022-01-20 | $17.47 | $59.48 | 825,300 | — | — |
| 2022-01-19 | $17.82 | $60.67 | 534,700 | — | — |
| 2022-01-18 | $18.10 | $61.62 | 657,100 | — | — |
| 2022-01-14 | $18.31 | $62.34 | 628,700 | — | — |
| 2022-01-13 | $18.24 | $62.10 | 564,600 | — | — |
| 2022-01-12 | $18.29 | $62.27 | 723,200 | — | — |
| 2022-01-11 | $18.23 | $62.07 | 608,600 | — | — |
| 2022-01-10 | $18.07 | $61.52 | 898,700 | — | — |
| 2022-01-07 | $18.04 | $61.42 | 1,105,000 | — | — |
| 2022-01-06 | $17.55 | $59.75 | 532,900 | — | — |
| 2022-01-05 | $17.38 | $59.17 | 891,000 | — | — |
| 2022-01-04 | $17.75 | $60.43 | 754,200 | — | — |
| 2022-01-03 | $17.74 | $60.40 | 795,200 | — | — |