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
- 1995-12-15 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 | $12.05 | $70.56 | 66,700 | — | — |
| 2022-12-29 | $12.01 | $70.33 | 81,100 | — | — |
| 2022-12-28 | $11.78 | $68.98 | 63,200 | — | — |
| 2022-12-27 | $12.04 | $70.50 | 44,600 | — | — |
| 2022-12-23 | $11.98 | $70.15 | 49,800 | — | — |
| 2022-12-22 | $11.67 | $68.33 | 66,300 | — | — |
| 2022-12-21 | $11.57 | $67.75 | 62,800 | — | — |
| 2022-12-20 | $11.33 | $66.34 | 105,000 | — | — |
| 2022-12-19 | $11.27 | $65.99 | 136,200 | — | — |
| 2022-12-16 | $11.53 | $67.51 | 1,844,600 | — | — |
| 2022-12-15 | $11.52 | $67.46 | 272,000 | — | — |
| 2022-12-14 | $11.94 | $69.92 | 241,900 | — | — |
| 2022-12-13 | $11.60 | $67.92 | 675,700 | — | — |
| 2022-12-12 | $10.93 | $64.00 | 271,500 | — | — |
| 2022-12-09 | $9.59 | $56.15 | 228,500 | — | — |
| 2022-12-08 | $8.51 | $49.83 | 45,300 | — | — |
| 2022-12-07 | $8.58 | $50.24 | 18,100 | — | — |
| 2022-12-06 | $8.59 | $50.30 | 37,100 | — | — |
| 2022-12-05 | $8.71 | $51.00 | 31,600 | — | — |
| 2022-12-02 | $8.75 | $51.24 | 47,200 | — | — |
| 2022-12-01 | $8.72 | $51.06 | 36,200 | — | — |
| 2022-11-30 | $8.73 | $51.12 | 78,400 | — | — |
| 2022-11-29 | $8.64 | $50.59 | 35,000 | — | — |
| 2022-11-28 | $8.80 | $51.53 | 36,500 | — | — |
| 2022-11-25 | $8.80 | $51.53 | 11,800 | — | — |
| 2022-11-23 | $8.80 | $51.53 | 16,500 | — | — |
| 2022-11-22 | $8.63 | $50.53 | 32,700 | — | — |
| 2022-11-21 | $8.80 | $51.53 | 33,100 | — | — |
| 2022-11-18 | $8.75 | $51.24 | 75,600 | — | — |
| 2022-11-17 | $8.61 | $50.42 | 20,700 | — | — |
| 2022-11-16 | $8.61 | $50.42 | 21,900 | — | — |
| 2022-11-15 | $8.65 | $50.65 | 20,400 | — | — |
| 2022-11-14 | $8.63 | $50.53 | 37,300 | — | — |
| 2022-11-11 | $8.68 | $50.83 | 34,400 | — | — |
| 2022-11-10 | $8.55 | $50.07 | 68,200 | — | — |
| 2022-11-09 | $8.60 | $50.36 | 40,300 | — | — |
| 2022-11-08 | $8.53 | $49.95 | 91,800 | — | — |
| 2022-11-07 | $8.60 | $50.36 | 39,800 | — | — |
| 2022-11-04 | $8.50 | $49.77 | 88,000 | — | — |
| 2022-11-03 | $8.53 | $49.95 | 40,200 | — | — |
| 2022-11-02 | $8.50 | $49.77 | 38,100 | — | — |
| 2022-11-01 | $8.98 | $52.58 | 51,100 | — | — |
| 2022-10-31 | $8.82 | $51.65 | 43,400 | — | — |
| 2022-10-28 | $8.58 | $50.24 | 54,300 | — | — |
| 2022-10-27 | $8.69 | $49.99 | 29,700 | — | — |
| 2022-10-26 | $8.63 | $49.64 | 43,700 | — | — |
| 2022-10-25 | $8.69 | $49.99 | 29,800 | — | — |
| 2022-10-24 | $8.50 | $48.90 | 49,100 | — | — |
| 2022-10-21 | $8.46 | $48.67 | 53,200 | — | — |
| 2022-10-20 | $8.36 | $48.09 | 38,600 | — | — |
| 2022-10-19 | $8.30 | $47.75 | 35,300 | — | — |
| 2022-10-18 | $8.30 | $47.75 | 40,300 | — | — |
| 2022-10-17 | $8.28 | $47.63 | 23,900 | — | — |
| 2022-10-14 | $8.26 | $47.52 | 36,400 | — | — |
| 2022-10-13 | $8.11 | $46.65 | 44,200 | — | — |
| 2022-10-12 | $8.16 | $46.94 | 33,300 | — | — |
| 2022-10-11 | $8.26 | $47.52 | 37,200 | — | — |
| 2022-10-10 | $8.15 | $46.88 | 34,300 | — | — |
| 2022-10-07 | $8.18 | $47.06 | 28,800 | — | — |
| 2022-10-06 | $8.22 | $47.29 | 28,200 | — | — |
| 2022-10-05 | $8.32 | $47.86 | 22,400 | — | — |
| 2022-10-04 | $8.38 | $48.21 | 34,000 | — | — |
| 2022-10-03 | $8.25 | $47.46 | 21,900 | — | — |
| 2022-09-30 | $8.13 | $46.77 | 19,600 | — | — |
| 2022-09-29 | $8.25 | $47.46 | 30,400 | — | — |
| 2022-09-28 | $8.24 | $47.40 | 31,600 | — | — |
| 2022-09-27 | $8.10 | $46.59 | 107,700 | — | — |
| 2022-09-26 | $8.23 | $47.34 | 77,600 | — | — |
| 2022-09-23 | $8.62 | $49.59 | 42,500 | — | — |
| 2022-09-22 | $8.77 | $50.45 | 30,700 | — | — |
| 2022-09-21 | $8.93 | $51.37 | 37,500 | — | — |
| 2022-09-20 | $8.83 | $50.79 | 17,400 | — | — |
| 2022-09-19 | $8.85 | $50.91 | 49,600 | — | — |
| 2022-09-16 | $8.90 | $51.20 | 71,700 | — | — |
| 2022-09-15 | $8.82 | $50.74 | 92,000 | — | — |
| 2022-09-14 | $9.04 | $52.00 | 43,100 | — | — |
| 2022-09-13 | $9.16 | $52.69 | 47,800 | — | — |
| 2022-09-12 | $9.46 | $54.42 | 29,100 | — | — |
| 2022-09-09 | $9.11 | $52.40 | 48,900 | — | — |
| 2022-09-08 | $9.34 | $53.73 | 22,500 | — | — |
| 2022-09-07 | $9.37 | $53.90 | 22,200 | — | — |
| 2022-09-06 | $9.43 | $54.25 | 44,400 | — | — |
| 2022-09-02 | $9.40 | $54.07 | 29,700 | — | — |
| 2022-09-01 | $9.38 | $53.96 | 29,000 | — | — |
| 2022-08-31 | $9.19 | $52.87 | 66,800 | — | — |
| 2022-08-30 | $9.20 | $52.92 | 23,800 | — | — |
| 2022-08-29 | $9.31 | $53.56 | 21,000 | — | — |
| 2022-08-26 | $9.35 | $53.79 | 24,600 | — | — |
| 2022-08-25 | $9.44 | $54.30 | 16,300 | — | — |
| 2022-08-24 | $9.44 | $54.30 | 18,400 | — | — |
| 2022-08-23 | $9.52 | $54.76 | 24,100 | — | — |
| 2022-08-22 | $9.57 | $55.05 | 29,600 | — | — |
| 2022-08-19 | $9.62 | $55.34 | 22,800 | — | — |
| 2022-08-18 | $9.65 | $55.51 | 29,000 | — | — |
| 2022-08-17 | $9.52 | $54.76 | 42,800 | — | — |
| 2022-08-16 | $9.70 | $55.80 | 42,100 | — | — |
| 2022-08-15 | $9.73 | $55.97 | 27,700 | — | — |
| 2022-08-12 | $9.77 | $56.20 | 37,700 | — | — |
| 2022-08-11 | $9.63 | $55.40 | 20,300 | — | — |
| 2022-08-10 | $9.64 | $55.45 | 28,200 | — | — |
| 2022-08-09 | $9.52 | $54.76 | 40,500 | — | — |
| 2022-08-08 | $9.72 | $55.91 | 29,300 | — | — |
| 2022-08-05 | $9.64 | $55.45 | 25,800 | — | — |
| 2022-08-04 | $9.64 | $55.45 | 43,100 | — | — |
| 2022-08-03 | $9.88 | $56.83 | 38,200 | — | — |
| 2022-08-02 | $9.96 | $57.29 | 69,800 | — | — |
| 2022-08-01 | $9.74 | $56.03 | 66,900 | — | — |
| 2022-07-29 | $9.84 | $56.60 | 63,500 | — | — |
| 2022-07-28 | $9.90 | $56.95 | 30,800 | — | — |
| 2022-07-27 | $9.89 | $56.89 | 35,800 | — | — |
| 2022-07-26 | $9.83 | $56.55 | 52,500 | — | — |
| 2022-07-25 | $9.75 | $56.09 | 32,100 | — | — |
| 2022-07-22 | $9.70 | $55.80 | 47,000 | — | — |
| 2022-07-21 | $9.71 | $54.98 | 33,800 | — | — |
| 2022-07-20 | $9.70 | $54.92 | 46,800 | — | — |
| 2022-07-19 | $9.71 | $54.98 | 29,200 | — | — |
| 2022-07-18 | $9.63 | $54.52 | 33,400 | — | — |
| 2022-07-15 | $9.57 | $54.18 | 34,300 | — | — |
| 2022-07-14 | $9.52 | $53.90 | 39,200 | — | — |
| 2022-07-13 | $9.64 | $54.58 | 31,100 | — | — |
| 2022-07-12 | $9.51 | $53.84 | 23,100 | — | — |
| 2022-07-11 | $9.43 | $53.39 | 18,500 | — | — |
| 2022-07-08 | $9.62 | $54.47 | 26,800 | — | — |
| 2022-07-07 | $9.40 | $53.22 | 46,800 | — | — |
| 2022-07-06 | $9.55 | $54.07 | 39,400 | — | — |
| 2022-07-05 | $9.44 | $53.45 | 82,800 | — | — |
| 2022-07-01 | $9.38 | $53.11 | 20,800 | — | — |
| 2022-06-30 | $9.17 | $51.92 | 44,600 | — | — |
| 2022-06-29 | $9.38 | $53.11 | 44,200 | — | — |
| 2022-06-28 | $9.39 | $53.16 | 27,300 | — | — |
| 2022-06-27 | $9.39 | $53.16 | 39,100 | — | — |
| 2022-06-24 | $9.21 | $52.15 | 22,700 | — | — |
| 2022-06-23 | $9.30 | $52.65 | 19,300 | — | — |
| 2022-06-22 | $9.42 | $53.33 | 22,600 | — | — |
| 2022-06-21 | $9.45 | $53.50 | 21,900 | — | — |
| 2022-06-17 | $9.46 | $53.56 | 77,900 | — | — |
| 2022-06-16 | $9.62 | $54.47 | 28,200 | — | — |
| 2022-06-15 | $9.63 | $54.52 | 22,500 | — | — |
| 2022-06-14 | $9.65 | $54.64 | 42,500 | — | — |
| 2022-06-13 | $10.01 | $56.67 | 44,200 | — | — |
| 2022-06-10 | $10.29 | $58.26 | 47,400 | — | — |
| 2022-06-09 | $10.23 | $57.92 | 40,600 | — | — |
| 2022-06-08 | $10.56 | $59.79 | 32,400 | — | — |
| 2022-06-07 | $10.43 | $59.05 | 44,800 | — | — |
| 2022-06-06 | $10.40 | $58.88 | 45,100 | — | — |
| 2022-06-03 | $10.45 | $59.17 | 59,900 | — | — |
| 2022-06-02 | $10.00 | $56.62 | 24,300 | — | — |
| 2022-06-01 | $10.03 | $56.79 | 34,000 | — | — |
| 2022-05-31 | $10.05 | $56.90 | 64,100 | — | — |
| 2022-05-27 | $9.79 | $55.43 | 49,300 | — | — |
| 2022-05-26 | $9.68 | $54.81 | 34,900 | — | — |
| 2022-05-25 | $9.68 | $54.81 | 57,100 | — | — |
| 2022-05-24 | $9.34 | $52.88 | 67,700 | — | — |
| 2022-05-23 | $9.30 | $52.65 | 95,400 | — | — |
| 2022-05-20 | $9.19 | $52.03 | 67,700 | — | — |
| 2022-05-19 | $9.46 | $53.56 | 98,100 | — | — |
| 2022-05-18 | $9.58 | $54.24 | 98,800 | — | — |
| 2022-05-17 | $10.12 | $57.30 | 38,400 | — | — |
| 2022-05-16 | $10.34 | $58.54 | 30,100 | — | — |
| 2022-05-13 | $10.40 | $58.88 | 66,800 | — | — |
| 2022-05-12 | $10.24 | $57.98 | 57,200 | — | — |
| 2022-05-11 | $10.25 | $58.03 | 57,100 | — | — |
| 2022-05-10 | $10.19 | $57.69 | 115,500 | — | — |
| 2022-05-09 | $10.40 | $58.88 | 61,100 | — | — |
| 2022-05-06 | $10.71 | $60.64 | 56,500 | — | — |
| 2022-05-05 | $10.79 | $61.09 | 59,600 | — | — |
| 2022-05-04 | $10.97 | $62.11 | 67,100 | — | — |
| 2022-05-03 | $10.97 | $62.11 | 97,700 | — | — |
| 2022-05-02 | $10.93 | $61.88 | 66,700 | — | — |
| 2022-04-29 | $10.68 | $60.47 | 57,000 | — | — |
| 2022-04-28 | $10.88 | $61.60 | 57,900 | — | — |
| 2022-04-27 | $10.81 | $61.20 | 49,900 | — | — |
| 2022-04-26 | $10.74 | $60.81 | 73,900 | — | — |
| 2022-04-25 | $10.89 | $61.66 | 35,700 | — | — |
| 2022-04-22 | $10.96 | $62.05 | 58,600 | — | — |
| 2022-04-21 | $11.38 | $63.57 | 50,300 | — | — |
| 2022-04-20 | $11.47 | $64.07 | 45,900 | — | — |
| 2022-04-19 | $11.48 | $64.12 | 75,800 | — | — |
| 2022-04-18 | $11.23 | $62.73 | 64,900 | — | — |
| 2022-04-14 | $10.97 | $61.28 | 43,300 | — | — |
| 2022-04-13 | $10.93 | $61.05 | 40,300 | — | — |
| 2022-04-12 | $10.96 | $61.22 | 37,900 | — | — |
| 2022-04-11 | $11.03 | $61.61 | 63,500 | — | — |
| 2022-04-08 | $11.32 | $63.23 | 33,600 | — | — |
| 2022-04-07 | $11.10 | $62.00 | 58,000 | — | — |
| 2022-04-06 | $10.99 | $61.39 | 90,100 | — | — |
| 2022-04-05 | $11.08 | $61.89 | 36,300 | — | — |
| 2022-04-04 | $11.16 | $62.34 | 19,100 | — | — |
| 2022-04-01 | $11.19 | $62.50 | 37,900 | — | — |
| 2022-03-31 | $11.10 | $62.00 | 56,400 | — | — |
| 2022-03-30 | $11.13 | $62.17 | 27,800 | — | — |
| 2022-03-29 | $11.01 | $61.50 | 82,200 | — | — |
| 2022-03-28 | $10.97 | $61.28 | 34,900 | — | — |
| 2022-03-25 | $11.07 | $61.83 | 27,500 | — | — |
| 2022-03-24 | $10.82 | $60.44 | 49,100 | — | — |
| 2022-03-23 | $11.02 | $61.55 | 42,000 | — | — |
| 2022-03-22 | $10.98 | $61.33 | 64,200 | — | — |
| 2022-03-21 | $10.84 | $60.55 | 57,800 | — | — |
| 2022-03-18 | $10.65 | $59.49 | 55,500 | — | — |
| 2022-03-17 | $10.65 | $59.49 | 74,500 | — | — |
| 2022-03-16 | $10.45 | $58.37 | 54,500 | — | — |
| 2022-03-15 | $10.23 | $57.14 | 53,200 | — | — |
| 2022-03-14 | $10.12 | $56.53 | 34,900 | — | — |
| 2022-03-11 | $10.04 | $56.08 | 76,700 | — | — |
| 2022-03-10 | $10.14 | $56.64 | 102,700 | — | — |
| 2022-03-09 | $10.22 | $57.09 | 65,300 | — | — |
| 2022-03-08 | $10.28 | $57.42 | 59,900 | — | — |
| 2022-03-07 | $10.26 | $57.31 | 77,400 | — | — |
| 2022-03-04 | $10.39 | $58.04 | 39,100 | — | — |
| 2022-03-03 | $10.43 | $58.26 | 39,900 | — | — |
| 2022-03-02 | $10.33 | $57.70 | 78,700 | — | — |
| 2022-03-01 | $10.08 | $56.30 | 221,100 | — | — |
| 2022-02-28 | $9.75 | $54.46 | 545,000 | — | — |
| 2022-02-25 | $10.14 | $56.64 | 95,100 | — | — |
| 2022-02-24 | $10.16 | $56.75 | 66,200 | — | — |
| 2022-02-23 | $10.14 | $56.64 | 46,400 | — | — |
| 2022-02-22 | $10.12 | $56.53 | 61,200 | — | — |
| 2022-02-18 | $10.23 | $57.14 | 105,300 | — | — |
| 2022-02-17 | $10.05 | $56.14 | 81,500 | — | — |
| 2022-02-16 | $10.15 | $56.69 | 65,600 | — | — |
| 2022-02-15 | $10.23 | $57.14 | 61,100 | — | — |
| 2022-02-14 | $10.19 | $56.92 | 99,300 | — | — |
| 2022-02-11 | $10.30 | $57.53 | 33,600 | — | — |
| 2022-02-10 | $10.28 | $57.42 | 46,700 | — | — |
| 2022-02-09 | $10.38 | $57.98 | 38,100 | — | — |
| 2022-02-08 | $10.29 | $57.48 | 74,400 | — | — |
| 2022-02-07 | $10.35 | $57.81 | 47,000 | — | — |
| 2022-02-04 | $10.33 | $57.70 | 59,700 | — | — |
| 2022-02-03 | $10.48 | $58.54 | 51,300 | — | — |
| 2022-02-02 | $10.54 | $58.87 | 83,700 | — | — |
| 2022-02-01 | $10.54 | $58.87 | 87,500 | — | — |
| 2022-01-31 | $10.44 | $58.31 | 237,600 | — | — |
| 2022-01-28 | $10.43 | $58.26 | 86,200 | — | — |
| 2022-01-27 | $10.39 | $58.04 | 99,900 | — | — |
| 2022-01-26 | $10.36 | $57.87 | 73,000 | — | — |
| 2022-01-25 | $10.39 | $58.04 | 87,500 | — | — |
| 2022-01-24 | $10.44 | $58.31 | 109,400 | — | — |
| 2022-01-21 | $10.22 | $57.09 | 98,300 | — | — |
| 2022-01-20 | $10.51 | $57.91 | 136,900 | — | — |
| 2022-01-19 | $10.59 | $58.35 | 27,700 | — | — |
| 2022-01-18 | $10.64 | $58.62 | 69,000 | — | — |
| 2022-01-14 | $10.67 | $58.79 | 45,500 | — | — |
| 2022-01-13 | $10.54 | $58.07 | 36,500 | — | — |
| 2022-01-12 | $10.51 | $57.91 | 35,100 | — | — |
| 2022-01-11 | $10.50 | $57.85 | 87,300 | — | — |
| 2022-01-10 | $10.48 | $57.74 | 189,400 | — | — |
| 2022-01-07 | $10.60 | $58.40 | 30,800 | — | — |
| 2022-01-06 | $10.84 | $59.73 | 30,800 | — | — |
| 2022-01-05 | $10.74 | $59.17 | 73,400 | — | — |
| 2022-01-04 | $10.63 | $58.57 | 51,100 | — | — |
| 2022-01-03 | $10.75 | $59.23 | 47,700 | — | — |