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
- 2004-06-17 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 | $9.22 | $63.20 | 756,400 | — | — |
| 2022-12-29 | $9.18 | $62.93 | 605,300 | — | — |
| 2022-12-28 | $9.08 | $62.24 | 808,800 | — | — |
| 2022-12-27 | $9.30 | $63.75 | 351,600 | — | — |
| 2022-12-23 | $9.40 | $64.44 | 484,900 | — | — |
| 2022-12-22 | $9.18 | $62.93 | 989,200 | — | — |
| 2022-12-21 | $9.48 | $64.99 | 794,400 | — | — |
| 2022-12-20 | $9.25 | $63.41 | 963,200 | — | — |
| 2022-12-19 | $9.11 | $62.45 | 768,300 | — | — |
| 2022-12-16 | $9.14 | $62.65 | 953,800 | — | — |
| 2022-12-15 | $9.29 | $63.68 | 931,000 | — | — |
| 2022-12-14 | $9.27 | $63.55 | 918,600 | — | — |
| 2022-12-13 | $9.48 | $64.99 | 1,110,000 | — | — |
| 2022-12-12 | $9.60 | $64.23 | 1,000,800 | — | — |
| 2022-12-09 | $9.50 | $63.56 | 721,000 | — | — |
| 2022-12-08 | $9.53 | $63.76 | 723,300 | — | — |
| 2022-12-07 | $9.42 | $63.03 | 1,195,000 | — | — |
| 2022-12-06 | $9.60 | $64.23 | 851,500 | — | — |
| 2022-12-05 | $9.80 | $65.57 | 936,500 | — | — |
| 2022-12-02 | $9.99 | $66.84 | 842,100 | — | — |
| 2022-12-01 | $9.77 | $65.37 | 646,600 | — | — |
| 2022-11-30 | $9.79 | $65.50 | 1,199,500 | — | — |
| 2022-11-29 | $9.74 | $65.17 | 834,800 | — | — |
| 2022-11-28 | $9.74 | $65.17 | 864,100 | — | — |
| 2022-11-25 | $9.98 | $66.77 | 482,900 | — | — |
| 2022-11-23 | $9.91 | $66.31 | 1,028,500 | — | — |
| 2022-11-22 | $10.12 | $67.71 | 1,088,400 | — | — |
| 2022-11-21 | $9.88 | $66.10 | 1,247,800 | — | — |
| 2022-11-18 | $10.07 | $67.38 | 1,034,700 | — | — |
| 2022-11-17 | $10.08 | $67.44 | 1,347,700 | — | — |
| 2022-11-16 | $10.10 | $67.58 | 1,915,500 | — | — |
| 2022-11-15 | $10.64 | $71.19 | 1,229,200 | — | — |
| 2022-11-14 | $10.72 | $71.73 | 1,095,300 | — | — |
| 2022-11-11 | $10.47 | $70.05 | 1,066,400 | — | — |
| 2022-11-10 | $10.28 | $68.78 | 881,700 | — | — |
| 2022-11-09 | $10.15 | $67.91 | 961,400 | — | — |
| 2022-11-08 | $10.57 | $70.72 | 656,300 | — | — |
| 2022-11-07 | $10.45 | $69.92 | 678,800 | — | — |
| 2022-11-04 | $10.44 | $69.85 | 1,091,500 | — | — |
| 2022-11-03 | $10.25 | $68.58 | 809,900 | — | — |
| 2022-11-02 | $10.27 | $68.71 | 801,300 | — | — |
| 2022-11-01 | $10.29 | $68.85 | 713,200 | — | — |
| 2022-10-31 | $10.20 | $68.25 | 907,200 | — | — |
| 2022-10-28 | $10.05 | $67.24 | 783,900 | — | — |
| 2022-10-27 | $10.08 | $67.44 | 703,700 | — | — |
| 2022-10-26 | $10.01 | $66.97 | 786,300 | — | — |
| 2022-10-25 | $9.97 | $66.71 | 925,400 | — | — |
| 2022-10-24 | $9.83 | $65.77 | 939,500 | — | — |
| 2022-10-21 | $9.79 | $65.50 | 745,100 | — | — |
| 2022-10-20 | $9.68 | $64.77 | 818,700 | — | — |
| 2022-10-19 | $9.70 | $64.90 | 970,900 | — | — |
| 2022-10-18 | $9.77 | $65.37 | 822,700 | — | — |
| 2022-10-17 | $9.54 | $63.83 | 809,200 | — | — |
| 2022-10-14 | $9.38 | $62.76 | 692,700 | — | — |
| 2022-10-13 | $9.34 | $62.49 | 1,058,200 | — | — |
| 2022-10-12 | $9.12 | $61.02 | 659,200 | — | — |
| 2022-10-11 | $9.02 | $60.35 | 1,021,700 | — | — |
| 2022-10-10 | $8.96 | $59.95 | 1,172,500 | — | — |
| 2022-10-07 | $9.14 | $61.15 | 1,029,600 | — | — |
| 2022-10-06 | $9.23 | $61.76 | 611,400 | — | — |
| 2022-10-05 | $9.19 | $61.49 | 1,256,100 | — | — |
| 2022-10-04 | $9.31 | $62.29 | 1,740,500 | — | — |
| 2022-10-03 | $9.29 | $62.16 | 1,120,900 | — | — |
| 2022-09-30 | $9.11 | $60.95 | 862,300 | — | — |
| 2022-09-29 | $9.14 | $61.15 | 1,344,500 | — | — |
| 2022-09-28 | $9.49 | $63.50 | 955,400 | — | — |
| 2022-09-27 | $9.28 | $62.09 | 1,329,100 | — | — |
| 2022-09-26 | $9.19 | $61.49 | 1,488,700 | — | — |
| 2022-09-23 | $9.46 | $63.29 | 1,742,200 | — | — |
| 2022-09-22 | $10.08 | $67.44 | 737,500 | — | — |
| 2022-09-21 | $10.16 | $67.98 | 818,200 | — | — |
| 2022-09-20 | $10.34 | $69.18 | 705,900 | — | — |
| 2022-09-19 | $10.38 | $69.45 | 670,900 | — | — |
| 2022-09-16 | $10.32 | $69.05 | 752,700 | — | — |
| 2022-09-15 | $10.52 | $70.39 | 498,200 | — | — |
| 2022-09-14 | $10.79 | $72.19 | 771,900 | — | — |
| 2022-09-13 | $10.80 | $70.72 | 742,600 | — | — |
| 2022-09-12 | $10.86 | $71.11 | 432,500 | — | — |
| 2022-09-09 | $10.77 | $70.52 | 497,400 | — | — |
| 2022-09-08 | $10.55 | $69.08 | 616,400 | — | — |
| 2022-09-07 | $10.53 | $68.95 | 748,300 | — | — |
| 2022-09-06 | $10.79 | $70.66 | 736,300 | — | — |
| 2022-09-02 | $10.86 | $71.11 | 883,700 | — | — |
| 2022-09-01 | $10.53 | $68.95 | 664,700 | — | — |
| 2022-08-31 | $10.70 | $70.07 | 776,300 | — | — |
| 2022-08-30 | $10.77 | $70.52 | 751,600 | — | — |
| 2022-08-29 | $11.08 | $72.55 | 655,700 | — | — |
| 2022-08-26 | $11.08 | $72.55 | 866,100 | — | — |
| 2022-08-25 | $11.25 | $73.67 | 833,800 | — | — |
| 2022-08-24 | $11.20 | $73.34 | 1,268,400 | — | — |
| 2022-08-23 | $10.85 | $71.05 | 891,300 | — | — |
| 2022-08-22 | $10.87 | $71.18 | 1,514,500 | — | — |
| 2022-08-19 | $11.14 | $72.95 | 1,534,400 | — | — |
| 2022-08-18 | $11.32 | $74.13 | 969,600 | — | — |
| 2022-08-17 | $11.37 | $74.45 | 1,590,600 | — | — |
| 2022-08-16 | $10.56 | $69.15 | 1,071,300 | — | — |
| 2022-08-15 | $10.41 | $68.17 | 842,300 | — | — |
| 2022-08-12 | $10.48 | $68.63 | 549,400 | — | — |
| 2022-08-11 | $10.43 | $68.30 | 670,800 | — | — |
| 2022-08-10 | $10.24 | $67.05 | 537,500 | — | — |
| 2022-08-09 | $10.21 | $66.86 | 499,300 | — | — |
| 2022-08-08 | $10.07 | $65.94 | 613,500 | — | — |
| 2022-08-05 | $9.91 | $64.89 | 506,200 | — | — |
| 2022-08-04 | $9.78 | $64.04 | 529,800 | — | — |
| 2022-08-03 | $9.96 | $65.22 | 440,400 | — | — |
| 2022-08-02 | $10.05 | $65.81 | 485,100 | — | — |
| 2022-08-01 | $10.13 | $66.33 | 659,100 | — | — |
| 2022-07-29 | $9.97 | $65.29 | 548,300 | — | — |
| 2022-07-28 | $9.93 | $65.02 | 462,800 | — | — |
| 2022-07-27 | $9.96 | $65.22 | 596,000 | — | — |
| 2022-07-26 | $9.80 | $64.17 | 424,100 | — | — |
| 2022-07-25 | $9.81 | $64.24 | 475,200 | — | — |
| 2022-07-22 | $9.70 | $63.52 | 554,200 | — | — |
| 2022-07-21 | $9.81 | $64.24 | 625,300 | — | — |
| 2022-07-20 | $9.82 | $64.30 | 441,100 | — | — |
| 2022-07-19 | $9.85 | $64.50 | 479,300 | — | — |
| 2022-07-18 | $9.66 | $63.26 | 704,200 | — | — |
| 2022-07-15 | $9.48 | $62.08 | 624,400 | — | — |
| 2022-07-14 | $9.28 | $60.77 | 668,400 | — | — |
| 2022-07-13 | $9.34 | $61.16 | 600,800 | — | — |
| 2022-07-12 | $9.17 | $60.05 | 611,300 | — | — |
| 2022-07-11 | $9.24 | $60.51 | 636,000 | — | — |
| 2022-07-08 | $9.16 | $59.98 | 611,300 | — | — |
| 2022-07-07 | $9.09 | $59.52 | 657,000 | — | — |
| 2022-07-06 | $8.94 | $58.54 | 1,330,700 | — | — |
| 2022-07-05 | $9.26 | $60.64 | 1,737,100 | — | — |
| 2022-07-01 | $9.41 | $61.62 | 821,800 | — | — |
| 2022-06-30 | $9.49 | $62.14 | 887,300 | — | — |
| 2022-06-29 | $9.42 | $61.68 | 689,200 | — | — |
| 2022-06-28 | $9.58 | $62.73 | 615,900 | — | — |
| 2022-06-27 | $9.61 | $62.93 | 881,400 | — | — |
| 2022-06-24 | $9.29 | $60.83 | 2,571,600 | — | — |
| 2022-06-23 | $9.02 | $59.07 | 1,030,700 | — | — |
| 2022-06-22 | $9.17 | $60.05 | 1,134,200 | — | — |
| 2022-06-21 | $9.46 | $61.95 | 1,223,000 | — | — |
| 2022-06-17 | $9.02 | $59.07 | 1,691,200 | — | — |
| 2022-06-16 | $9.37 | $61.36 | 2,019,400 | — | — |
| 2022-06-15 | $9.95 | $65.16 | 1,153,200 | — | — |
| 2022-06-14 | $9.83 | $64.37 | 1,263,800 | — | — |
| 2022-06-13 | $10.18 | $65.22 | 1,438,500 | — | — |
| 2022-06-10 | $10.82 | $69.32 | 980,500 | — | — |
| 2022-06-09 | $10.82 | $69.32 | 962,600 | — | — |
| 2022-06-08 | $11.18 | $71.63 | 950,900 | — | — |
| 2022-06-07 | $11.40 | $73.04 | 638,400 | — | — |
| 2022-06-06 | $11.41 | $73.10 | 647,100 | — | — |
| 2022-06-03 | $11.40 | $73.04 | 540,700 | — | — |
| 2022-06-02 | $11.30 | $72.40 | 653,500 | — | — |
| 2022-06-01 | $11.33 | $72.59 | 1,058,000 | — | — |
| 2022-05-31 | $11.25 | $72.08 | 1,127,900 | — | — |
| 2022-05-27 | $11.34 | $72.65 | 550,600 | — | — |
| 2022-05-26 | $11.25 | $72.08 | 937,300 | — | — |
| 2022-05-25 | $11.41 | $73.10 | 983,700 | — | — |
| 2022-05-24 | $11.21 | $71.82 | 796,000 | — | — |
| 2022-05-23 | $11.16 | $71.50 | 1,181,900 | — | — |
| 2022-05-20 | $11.09 | $71.05 | 1,153,000 | — | — |
| 2022-05-19 | $11.20 | $71.76 | 1,279,500 | — | — |
| 2022-05-18 | $11.07 | $70.92 | 1,012,200 | — | — |
| 2022-05-17 | $11.20 | $71.76 | 1,191,200 | — | — |
| 2022-05-16 | $11.49 | $73.61 | 1,358,500 | — | — |
| 2022-05-13 | $10.87 | $69.64 | 2,096,100 | — | — |
| 2022-05-12 | $10.36 | $66.37 | 1,118,000 | — | — |
| 2022-05-11 | $10.02 | $64.20 | 722,200 | — | — |
| 2022-05-10 | $10.00 | $64.07 | 796,500 | — | — |
| 2022-05-09 | $9.71 | $62.21 | 1,544,000 | — | — |
| 2022-05-06 | $10.37 | $66.44 | 818,600 | — | — |
| 2022-05-05 | $10.28 | $65.86 | 720,100 | — | — |
| 2022-05-04 | $10.38 | $66.50 | 792,800 | — | — |
| 2022-05-03 | $10.15 | $65.03 | 673,800 | — | — |
| 2022-05-02 | $10.00 | $64.07 | 717,700 | — | — |
| 2022-04-29 | $9.92 | $63.56 | 907,600 | — | — |
| 2022-04-28 | $10.31 | $66.05 | 999,300 | — | — |
| 2022-04-27 | $10.13 | $64.90 | 1,159,800 | — | — |
| 2022-04-26 | $9.90 | $63.43 | 1,309,800 | — | — |
| 2022-04-25 | $9.83 | $62.98 | 1,758,300 | — | — |
| 2022-04-22 | $10.30 | $65.99 | 1,075,000 | — | — |
| 2022-04-21 | $10.31 | $66.05 | 1,210,900 | — | — |
| 2022-04-20 | $10.54 | $67.53 | 1,122,400 | — | — |
| 2022-04-19 | $10.57 | $67.72 | 1,178,100 | — | — |
| 2022-04-18 | $10.70 | $68.55 | 967,600 | — | — |
| 2022-04-14 | $10.69 | $68.49 | 1,189,400 | — | — |
| 2022-04-13 | $10.56 | $67.66 | 915,600 | — | — |
| 2022-04-12 | $10.52 | $67.40 | 1,159,600 | — | — |
| 2022-04-11 | $10.29 | $65.93 | 1,311,400 | — | — |
| 2022-04-08 | $10.45 | $66.95 | 974,500 | — | — |
| 2022-04-07 | $10.24 | $65.61 | 869,200 | — | — |
| 2022-04-06 | $10.18 | $65.22 | 965,400 | — | — |
| 2022-04-05 | $10.20 | $65.35 | 1,095,100 | — | — |
| 2022-04-04 | $10.29 | $65.93 | 827,300 | — | — |
| 2022-04-01 | $10.34 | $66.25 | 761,700 | — | — |
| 2022-03-31 | $10.18 | $65.22 | 749,500 | — | — |
| 2022-03-30 | $10.21 | $65.41 | 1,280,600 | — | — |
| 2022-03-29 | $10.17 | $65.16 | 1,005,700 | — | — |
| 2022-03-28 | $10.17 | $65.16 | 595,100 | — | — |
| 2022-03-25 | $10.29 | $65.93 | 995,000 | — | — |
| 2022-03-24 | $10.04 | $64.32 | 542,800 | — | — |
| 2022-03-23 | $10.10 | $64.71 | 628,300 | — | — |
| 2022-03-22 | $9.97 | $63.88 | 889,800 | — | — |
| 2022-03-21 | $10.02 | $64.20 | 1,759,300 | — | — |
| 2022-03-18 | $9.96 | $63.81 | 1,217,900 | — | — |
| 2022-03-17 | $9.81 | $62.85 | 622,200 | — | — |
| 2022-03-16 | $9.71 | $62.21 | 1,004,500 | — | — |
| 2022-03-15 | $9.66 | $61.89 | 1,737,200 | — | — |
| 2022-03-14 | $9.96 | $62.53 | 1,827,700 | — | — |
| 2022-03-11 | $10.13 | $63.60 | 677,600 | — | — |
| 2022-03-10 | $10.29 | $64.60 | 1,343,200 | — | — |
| 2022-03-09 | $10.13 | $63.60 | 1,954,800 | — | — |
| 2022-03-08 | $10.48 | $65.79 | 1,823,300 | — | — |
| 2022-03-07 | $10.35 | $64.98 | 1,692,800 | — | — |
| 2022-03-04 | $10.31 | $64.73 | 825,900 | — | — |
| 2022-03-03 | $10.25 | $64.35 | 848,100 | — | — |
| 2022-03-02 | $10.16 | $63.79 | 1,055,700 | — | — |
| 2022-03-01 | $9.89 | $62.09 | 829,500 | — | — |
| 2022-02-28 | $9.95 | $62.47 | 1,185,600 | — | — |
| 2022-02-25 | $9.97 | $62.59 | 1,216,500 | — | — |
| 2022-02-24 | $9.76 | $61.27 | 2,052,600 | — | — |
| 2022-02-23 | $9.64 | $60.52 | 1,629,800 | — | — |
| 2022-02-22 | $9.81 | $61.59 | 1,283,100 | — | — |
| 2022-02-18 | $9.83 | $61.71 | 1,280,400 | — | — |
| 2022-02-17 | $9.86 | $61.90 | 1,846,100 | — | — |
| 2022-02-16 | $9.74 | $61.15 | 2,226,900 | — | — |
| 2022-02-15 | $8.73 | $54.81 | 769,900 | — | — |
| 2022-02-14 | $8.66 | $54.37 | 972,100 | — | — |
| 2022-02-11 | $8.70 | $54.62 | 1,251,700 | — | — |
| 2022-02-10 | $8.55 | $53.68 | 826,700 | — | — |
| 2022-02-09 | $8.48 | $53.24 | 553,300 | — | — |
| 2022-02-08 | $8.44 | $52.99 | 452,400 | — | — |
| 2022-02-07 | $8.52 | $53.49 | 532,300 | — | — |
| 2022-02-04 | $8.36 | $52.49 | 545,200 | — | — |
| 2022-02-03 | $8.30 | $52.11 | 507,800 | — | — |
| 2022-02-02 | $8.48 | $53.24 | 796,900 | — | — |
| 2022-02-01 | $8.51 | $53.43 | 845,900 | — | — |
| 2022-01-31 | $8.20 | $51.48 | 762,100 | — | — |
| 2022-01-28 | $8.34 | $52.36 | 767,900 | — | — |
| 2022-01-27 | $8.21 | $51.54 | 825,600 | — | — |
| 2022-01-26 | $8.12 | $50.98 | 867,800 | — | — |
| 2022-01-25 | $8.25 | $51.79 | 703,600 | — | — |
| 2022-01-24 | $7.99 | $50.16 | 1,300,000 | — | — |
| 2022-01-21 | $8.03 | $50.41 | 859,800 | — | — |
| 2022-01-20 | $8.24 | $51.73 | 563,100 | — | — |
| 2022-01-19 | $8.38 | $52.61 | 523,400 | — | — |
| 2022-01-18 | $8.45 | $53.05 | 783,200 | — | — |
| 2022-01-14 | $8.55 | $53.68 | 813,500 | — | — |
| 2022-01-13 | $8.58 | $53.87 | 677,000 | — | — |
| 2022-01-12 | $8.57 | $53.80 | 562,300 | — | — |
| 2022-01-11 | $8.63 | $54.18 | 792,400 | — | — |
| 2022-01-10 | $8.38 | $52.61 | 590,300 | — | — |
| 2022-01-07 | $8.43 | $52.92 | 528,500 | — | — |
| 2022-01-06 | $8.43 | $52.92 | 516,800 | — | — |
| 2022-01-05 | $8.43 | $52.92 | 1,098,300 | — | — |
| 2022-01-04 | $8.39 | $52.67 | 638,700 | — | — |
| 2022-01-03 | $8.55 | $53.68 | 987,500 | — | — |