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
- 2013-02-08 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 | $33.15 | 1,254,900 | — | — |
| 2022-12-29 | $11.18 | $33.27 | 997,500 | — | — |
| 2022-12-28 | $11.27 | $32.35 | 1,277,400 | — | — |
| 2022-12-27 | $11.74 | $33.70 | 708,600 | — | — |
| 2022-12-23 | $11.95 | $34.30 | 556,700 | — | — |
| 2022-12-22 | $11.99 | $34.42 | 869,000 | — | — |
| 2022-12-21 | $12.18 | $34.96 | 741,500 | — | — |
| 2022-12-20 | $11.94 | $34.27 | 793,500 | — | — |
| 2022-12-19 | $11.99 | $34.42 | 825,900 | — | — |
| 2022-12-16 | $12.10 | $34.73 | 2,944,700 | — | — |
| 2022-12-15 | $12.32 | $35.36 | 1,212,700 | — | — |
| 2022-12-14 | $12.93 | $37.12 | 654,700 | — | — |
| 2022-12-13 | $13.06 | $37.49 | 1,027,700 | — | — |
| 2022-12-12 | $13.09 | $37.57 | 839,900 | — | — |
| 2022-12-09 | $12.85 | $36.89 | 496,900 | — | — |
| 2022-12-08 | $12.94 | $37.14 | 489,500 | — | — |
| 2022-12-07 | $12.88 | $36.97 | 603,300 | — | — |
| 2022-12-06 | $12.74 | $36.57 | 758,800 | — | — |
| 2022-12-05 | $12.82 | $36.80 | 759,600 | — | — |
| 2022-12-02 | $13.24 | $38.01 | 754,900 | — | — |
| 2022-12-01 | $13.42 | $38.52 | 957,300 | — | — |
| 2022-11-30 | $13.40 | $38.46 | 2,093,500 | — | — |
| 2022-11-29 | $13.17 | $37.80 | 648,300 | — | — |
| 2022-11-28 | $13.05 | $37.46 | 609,100 | — | — |
| 2022-11-25 | $13.18 | $37.83 | 296,900 | — | — |
| 2022-11-23 | $13.15 | $37.75 | 558,400 | — | — |
| 2022-11-22 | $13.15 | $37.75 | 729,700 | — | — |
| 2022-11-21 | $12.98 | $37.26 | 685,000 | — | — |
| 2022-11-18 | $13.07 | $37.52 | 1,210,300 | — | — |
| 2022-11-17 | $13.00 | $37.32 | 662,800 | — | — |
| 2022-11-16 | $13.01 | $37.34 | 516,100 | — | — |
| 2022-11-15 | $13.38 | $38.41 | 736,200 | — | — |
| 2022-11-14 | $13.14 | $37.72 | 757,900 | — | — |
| 2022-11-11 | $13.29 | $38.15 | 1,034,300 | — | — |
| 2022-11-10 | $12.90 | $37.03 | 1,266,400 | — | — |
| 2022-11-09 | $12.39 | $35.57 | 808,200 | — | — |
| 2022-11-08 | $12.59 | $36.14 | 887,800 | — | — |
| 2022-11-07 | $12.31 | $35.34 | 860,100 | — | — |
| 2022-11-04 | $12.06 | $34.62 | 633,100 | — | — |
| 2022-11-03 | $11.58 | $33.24 | 880,400 | — | — |
| 2022-11-02 | $11.81 | $33.90 | 716,000 | — | — |
| 2022-11-01 | $11.98 | $34.39 | 964,500 | — | — |
| 2022-10-31 | $12.12 | $34.79 | 864,900 | — | — |
| 2022-10-28 | $12.20 | $35.02 | 783,800 | — | — |
| 2022-10-27 | $11.99 | $34.42 | 915,500 | — | — |
| 2022-10-26 | $11.75 | $33.73 | 883,100 | — | — |
| 2022-10-25 | $11.64 | $33.41 | 1,220,100 | — | — |
| 2022-10-24 | $11.02 | $31.63 | 731,900 | — | — |
| 2022-10-21 | $10.87 | $31.20 | 778,800 | — | — |
| 2022-10-20 | $10.61 | $30.46 | 749,200 | — | — |
| 2022-10-19 | $10.91 | $31.32 | 790,600 | — | — |
| 2022-10-18 | $10.97 | $31.49 | 741,000 | — | — |
| 2022-10-17 | $10.88 | $31.23 | 1,109,900 | — | — |
| 2022-10-14 | $10.44 | $29.97 | 874,400 | — | — |
| 2022-10-13 | $10.79 | $30.97 | 1,440,400 | — | — |
| 2022-10-12 | $10.64 | $30.54 | 2,094,800 | — | — |
| 2022-10-11 | $10.69 | $30.69 | 2,007,300 | — | — |
| 2022-10-10 | $10.10 | $28.99 | 2,085,800 | — | — |
| 2022-10-07 | $10.22 | $29.34 | 2,569,900 | — | — |
| 2022-10-06 | $10.20 | $29.28 | 2,350,900 | — | — |
| 2022-10-05 | $10.46 | $30.03 | 1,924,000 | — | — |
| 2022-10-04 | $10.77 | $30.92 | 2,459,600 | — | — |
| 2022-10-03 | $10.13 | $29.08 | 2,344,000 | — | — |
| 2022-09-30 | $10.14 | $29.11 | 3,226,900 | — | — |
| 2022-09-29 | $9.75 | $27.99 | 2,012,000 | — | — |
| 2022-09-28 | $10.95 | $30.23 | 1,561,200 | — | — |
| 2022-09-27 | $10.77 | $29.73 | 2,504,600 | — | — |
| 2022-09-26 | $10.77 | $29.73 | 1,754,300 | — | — |
| 2022-09-23 | $11.58 | $31.97 | 1,059,200 | — | — |
| 2022-09-22 | $11.86 | $32.74 | 1,024,700 | — | — |
| 2022-09-21 | $12.32 | $34.01 | 880,600 | — | — |
| 2022-09-20 | $12.50 | $34.50 | 787,400 | — | — |
| 2022-09-19 | $12.61 | $34.81 | 1,367,800 | — | — |
| 2022-09-16 | $12.83 | $35.42 | 9,222,500 | — | — |
| 2022-09-15 | $12.78 | $35.28 | 1,471,600 | — | — |
| 2022-09-14 | $13.26 | $36.60 | 1,112,500 | — | — |
| 2022-09-13 | $13.13 | $36.24 | 1,125,200 | — | — |
| 2022-09-12 | $13.64 | $37.65 | 898,500 | — | — |
| 2022-09-09 | $13.47 | $37.18 | 1,003,800 | — | — |
| 2022-09-08 | $13.19 | $36.41 | 991,200 | — | — |
| 2022-09-07 | $12.99 | $35.86 | 1,181,600 | — | — |
| 2022-09-06 | $12.88 | $35.55 | 1,713,400 | — | — |
| 2022-09-02 | $12.57 | $34.70 | 911,900 | — | — |
| 2022-09-01 | $12.77 | $35.25 | 1,103,000 | — | — |
| 2022-08-31 | $13.10 | $36.16 | 999,600 | — | — |
| 2022-08-30 | $13.25 | $36.57 | 810,400 | — | — |
| 2022-08-29 | $13.71 | $37.84 | 554,100 | — | — |
| 2022-08-26 | $13.80 | $38.09 | 693,400 | — | — |
| 2022-08-25 | $13.97 | $38.56 | 750,500 | — | — |
| 2022-08-24 | $13.72 | $37.87 | 467,900 | — | — |
| 2022-08-23 | $13.63 | $37.62 | 830,200 | — | — |
| 2022-08-22 | $13.47 | $37.18 | 658,400 | — | — |
| 2022-08-19 | $13.73 | $37.90 | 695,500 | — | — |
| 2022-08-18 | $13.93 | $38.45 | 516,900 | — | — |
| 2022-08-17 | $13.87 | $38.29 | 767,200 | — | — |
| 2022-08-16 | $14.04 | $38.76 | 1,001,300 | — | — |
| 2022-08-15 | $14.01 | $38.67 | 892,400 | — | — |
| 2022-08-12 | $14.14 | $39.03 | 848,300 | — | — |
| 2022-08-11 | $13.94 | $38.48 | 726,800 | — | — |
| 2022-08-10 | $14.01 | $38.67 | 806,800 | — | — |
| 2022-08-09 | $13.76 | $37.98 | 965,400 | — | — |
| 2022-08-08 | $13.88 | $38.31 | 1,013,200 | — | — |
| 2022-08-05 | $13.71 | $37.84 | 704,700 | — | — |
| 2022-08-04 | $13.58 | $37.49 | 519,600 | — | — |
| 2022-08-03 | $13.54 | $37.38 | 532,200 | — | — |
| 2022-08-02 | $13.49 | $37.24 | 786,400 | — | — |
| 2022-08-01 | $13.93 | $38.45 | 966,200 | — | — |
| 2022-07-29 | $13.91 | $38.40 | 990,500 | — | — |
| 2022-07-28 | $14.07 | $38.84 | 861,200 | — | — |
| 2022-07-27 | $13.67 | $37.73 | 757,800 | — | — |
| 2022-07-26 | $13.32 | $36.77 | 652,000 | — | — |
| 2022-07-25 | $13.24 | $36.55 | 704,100 | — | — |
| 2022-07-22 | $13.12 | $36.22 | 677,100 | — | — |
| 2022-07-21 | $13.12 | $36.22 | 853,000 | — | — |
| 2022-07-20 | $13.08 | $36.11 | 1,034,100 | — | — |
| 2022-07-19 | $12.99 | $35.86 | 1,157,400 | — | — |
| 2022-07-18 | $12.44 | $34.34 | 1,076,800 | — | — |
| 2022-07-15 | $12.40 | $34.23 | 1,056,800 | — | — |
| 2022-07-14 | $12.06 | $33.29 | 898,100 | — | — |
| 2022-07-13 | $12.36 | $34.12 | 1,076,200 | — | — |
| 2022-07-12 | $12.07 | $33.32 | 631,700 | — | — |
| 2022-07-11 | $12.08 | $33.35 | 844,000 | — | — |
| 2022-07-08 | $12.28 | $33.90 | 625,200 | — | — |
| 2022-07-07 | $12.23 | $33.76 | 629,500 | — | — |
| 2022-07-06 | $12.11 | $33.43 | 765,000 | — | — |
| 2022-07-05 | $12.40 | $34.23 | 1,079,200 | — | — |
| 2022-07-01 | $12.31 | $33.98 | 1,056,500 | — | — |
| 2022-06-30 | $11.92 | $32.90 | 1,301,300 | — | — |
| 2022-06-29 | $11.82 | $32.63 | 1,847,900 | — | — |
| 2022-06-28 | $12.40 | $33.07 | 1,727,900 | — | — |
| 2022-06-27 | $12.70 | $33.87 | 1,386,500 | — | — |
| 2022-06-24 | $12.75 | $34.00 | 2,261,100 | — | — |
| 2022-06-23 | $12.39 | $33.04 | 1,683,500 | — | — |
| 2022-06-22 | $12.15 | $32.40 | 2,474,700 | — | — |
| 2022-06-21 | $12.02 | $32.06 | 1,999,800 | — | — |
| 2022-06-17 | $11.42 | $30.46 | 2,614,300 | — | — |
| 2022-06-16 | $11.24 | $29.98 | 2,472,800 | — | — |
| 2022-06-15 | $11.67 | $31.12 | 2,065,700 | — | — |
| 2022-06-14 | $11.83 | $31.55 | 1,719,700 | — | — |
| 2022-06-13 | $12.26 | $32.70 | 3,380,600 | — | — |
| 2022-06-10 | $13.54 | $36.11 | 967,300 | — | — |
| 2022-06-09 | $13.69 | $36.51 | 1,349,600 | — | — |
| 2022-06-08 | $13.91 | $37.10 | 1,523,200 | — | — |
| 2022-06-07 | $14.03 | $37.42 | 1,814,100 | — | — |
| 2022-06-06 | $14.13 | $37.68 | 1,909,600 | — | — |
| 2022-06-03 | $14.69 | $39.18 | 1,076,800 | — | — |
| 2022-06-02 | $14.62 | $38.99 | 1,078,200 | — | — |
| 2022-06-01 | $14.64 | $39.04 | 1,601,400 | — | — |
| 2022-05-31 | $14.68 | $39.15 | 1,003,900 | — | — |
| 2022-05-27 | $14.72 | $39.26 | 712,700 | — | — |
| 2022-05-26 | $14.56 | $38.83 | 865,200 | — | — |
| 2022-05-25 | $14.37 | $38.32 | 954,600 | — | — |
| 2022-05-24 | $14.38 | $38.35 | 847,400 | — | — |
| 2022-05-23 | $14.36 | $38.30 | 1,085,100 | — | — |
| 2022-05-20 | $14.43 | $38.48 | 1,006,500 | — | — |
| 2022-05-19 | $14.41 | $38.43 | 1,511,000 | — | — |
| 2022-05-18 | $14.51 | $38.70 | 1,511,400 | — | — |
| 2022-05-17 | $14.93 | $39.82 | 823,100 | — | — |
| 2022-05-16 | $14.62 | $38.99 | 867,800 | — | — |
| 2022-05-13 | $14.42 | $38.46 | 918,200 | — | — |
| 2022-05-12 | $14.04 | $37.44 | 1,179,000 | — | — |
| 2022-05-11 | $14.00 | $37.34 | 921,700 | — | — |
| 2022-05-10 | $13.97 | $37.26 | 1,270,200 | — | — |
| 2022-05-09 | $14.18 | $37.82 | 1,740,500 | — | — |
| 2022-05-06 | $15.25 | $40.67 | 1,137,700 | — | — |
| 2022-05-05 | $15.17 | $40.46 | 729,500 | — | — |
| 2022-05-04 | $15.26 | $40.70 | 976,600 | — | — |
| 2022-05-03 | $14.94 | $39.84 | 835,100 | — | — |
| 2022-05-02 | $14.56 | $38.83 | 1,277,500 | — | — |
| 2022-04-29 | $14.57 | $38.86 | 1,130,800 | — | — |
| 2022-04-28 | $14.92 | $39.79 | 1,152,500 | — | — |
| 2022-04-27 | $14.65 | $39.07 | 691,900 | — | — |
| 2022-04-26 | $14.49 | $38.64 | 774,500 | — | — |
| 2022-04-25 | $14.78 | $39.42 | 979,400 | — | — |
| 2022-04-22 | $14.71 | $39.23 | 662,900 | — | — |
| 2022-04-21 | $14.93 | $39.82 | 673,500 | — | — |
| 2022-04-20 | $14.96 | $39.90 | 773,700 | — | — |
| 2022-04-19 | $14.70 | $39.20 | 1,113,900 | — | — |
| 2022-04-18 | $15.16 | $40.43 | 719,800 | — | — |
| 2022-04-14 | $15.32 | $40.86 | 954,600 | — | — |
| 2022-04-13 | $15.23 | $40.62 | 575,400 | — | — |
| 2022-04-12 | $14.95 | $39.87 | 781,100 | — | — |
| 2022-04-11 | $14.88 | $39.68 | 729,700 | — | — |
| 2022-04-08 | $14.74 | $39.31 | 589,400 | — | — |
| 2022-04-07 | $14.64 | $39.04 | 785,700 | — | — |
| 2022-04-06 | $14.87 | $39.66 | 894,200 | — | — |
| 2022-04-05 | $14.91 | $39.76 | 929,400 | — | — |
| 2022-04-04 | $15.29 | $40.78 | 814,000 | — | — |
| 2022-04-01 | $15.23 | $40.62 | 923,200 | — | — |
| 2022-03-31 | $15.06 | $40.16 | 1,084,300 | — | — |
| 2022-03-30 | $15.27 | $40.72 | 829,000 | — | — |
| 2022-03-29 | $15.76 | $40.91 | 1,372,300 | — | — |
| 2022-03-28 | $15.69 | $40.73 | 920,200 | — | — |
| 2022-03-25 | $15.79 | $40.99 | 1,157,600 | — | — |
| 2022-03-24 | $15.66 | $40.65 | 770,600 | — | — |
| 2022-03-23 | $15.62 | $40.55 | 662,500 | — | — |
| 2022-03-22 | $15.69 | $40.73 | 885,800 | — | — |
| 2022-03-21 | $15.58 | $40.44 | 870,100 | — | — |
| 2022-03-18 | $15.49 | $40.21 | 4,001,700 | — | — |
| 2022-03-17 | $15.47 | $40.16 | 799,000 | — | — |
| 2022-03-16 | $15.44 | $40.08 | 1,235,100 | — | — |
| 2022-03-15 | $15.19 | $39.43 | 989,800 | — | — |
| 2022-03-14 | $15.20 | $39.46 | 962,800 | — | — |
| 2022-03-11 | $15.37 | $39.90 | 670,600 | — | — |
| 2022-03-10 | $15.38 | $39.92 | 743,900 | — | — |
| 2022-03-09 | $15.16 | $39.35 | 1,034,400 | — | — |
| 2022-03-08 | $15.19 | $39.43 | 964,700 | — | — |
| 2022-03-07 | $14.93 | $38.76 | 1,160,400 | — | — |
| 2022-03-04 | $15.39 | $39.95 | 823,500 | — | — |
| 2022-03-03 | $15.34 | $39.82 | 757,300 | — | — |
| 2022-03-02 | $15.25 | $39.59 | 948,300 | — | — |
| 2022-03-01 | $14.97 | $38.86 | 917,000 | — | — |
| 2022-02-28 | $14.85 | $38.55 | 1,141,500 | — | — |
| 2022-02-25 | $14.83 | $38.50 | 1,436,800 | — | — |
| 2022-02-24 | $14.06 | $36.50 | 1,074,400 | — | — |
| 2022-02-23 | $13.91 | $36.11 | 1,325,500 | — | — |
| 2022-02-22 | $14.26 | $37.02 | 1,266,300 | — | — |
| 2022-02-18 | $14.59 | $37.87 | 1,687,600 | — | — |
| 2022-02-17 | $14.39 | $37.35 | 827,800 | — | — |
| 2022-02-16 | $14.80 | $38.42 | 914,300 | — | — |
| 2022-02-15 | $14.56 | $37.79 | 720,100 | — | — |
| 2022-02-14 | $14.20 | $36.86 | 670,800 | — | — |
| 2022-02-11 | $14.19 | $36.83 | 844,400 | — | — |
| 2022-02-10 | $14.25 | $36.99 | 987,600 | — | — |
| 2022-02-09 | $14.64 | $38.00 | 828,400 | — | — |
| 2022-02-08 | $14.60 | $37.90 | 889,400 | — | — |
| 2022-02-07 | $14.42 | $37.43 | 684,700 | — | — |
| 2022-02-04 | $14.26 | $37.02 | 860,700 | — | — |
| 2022-02-03 | $14.17 | $36.78 | 804,600 | — | — |
| 2022-02-02 | $14.43 | $37.46 | 1,213,700 | — | — |
| 2022-02-01 | $14.53 | $37.72 | 1,584,800 | — | — |
| 2022-01-31 | $14.24 | $36.96 | 798,800 | — | — |
| 2022-01-28 | $13.89 | $36.06 | 1,066,400 | — | — |
| 2022-01-27 | $13.70 | $35.56 | 1,118,400 | — | — |
| 2022-01-26 | $13.89 | $36.06 | 981,000 | — | — |
| 2022-01-25 | $14.14 | $36.70 | 1,272,800 | — | — |
| 2022-01-24 | $13.91 | $36.11 | 2,408,300 | — | — |
| 2022-01-21 | $14.05 | $36.47 | 1,828,200 | — | — |
| 2022-01-20 | $14.57 | $37.82 | 1,394,100 | — | — |
| 2022-01-19 | $14.83 | $38.50 | 1,441,800 | — | — |
| 2022-01-18 | $15.21 | $39.48 | 1,101,800 | — | — |
| 2022-01-14 | $15.50 | $40.24 | 1,090,400 | — | — |
| 2022-01-13 | $15.42 | $40.03 | 1,865,000 | — | — |
| 2022-01-12 | $15.27 | $39.64 | 6,187,600 | — | — |
| 2022-01-11 | $16.19 | $42.03 | 652,600 | — | — |
| 2022-01-10 | $16.06 | $41.69 | 467,300 | — | — |
| 2022-01-07 | $16.02 | $41.58 | 463,000 | — | — |
| 2022-01-06 | $16.08 | $41.74 | 482,000 | — | — |
| 2022-01-05 | $16.06 | $41.69 | 840,900 | — | — |
| 2022-01-04 | $16.26 | $42.21 | 892,000 | — | — |
| 2022-01-03 | $16.09 | $41.77 | 1,313,700 | — | — |