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
- 2011-10-06 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 | $13.78 | $13.78 | 8,423,800 | — | — |
| 2022-12-29 | $13.26 | $13.26 | 10,689,200 | — | — |
| 2022-12-28 | $12.68 | $12.67 | 11,966,000 | — | — |
| 2022-12-27 | $11.56 | $11.56 | 11,714,000 | — | — |
| 2022-12-23 | $11.54 | $11.54 | 17,926,400 | — | — |
| 2022-12-22 | $11.29 | $11.29 | 22,039,000 | — | — |
| 2022-12-21 | $9.90 | $9.90 | 15,402,600 | — | — |
| 2022-12-20 | $9.96 | $9.96 | 21,673,400 | — | — |
| 2022-12-19 | $8.80 | $8.80 | 17,870,600 | — | — |
| 2022-12-16 | $7.70 | $7.70 | 21,013,000 | — | — |
| 2022-12-15 | $7.23 | $7.23 | 38,586,200 | — | — |
| 2022-12-14 | $7.76 | $7.76 | 31,560,800 | — | — |
| 2022-12-13 | $6.64 | $6.64 | 52,897,200 | — | — |
| 2022-12-12 | $7.55 | $7.55 | 41,045,000 | — | — |
| 2022-12-09 | $8.04 | $8.04 | 41,983,800 | — | — |
| 2022-12-08 | $8.95 | $8.95 | 26,018,000 | — | — |
| 2022-12-07 | $9.49 | $9.49 | 26,704,200 | — | — |
| 2022-12-06 | $11.17 | $11.17 | 17,743,800 | — | — |
| 2022-12-05 | $10.25 | $10.25 | 23,267,600 | — | — |
| 2022-12-02 | $8.54 | $8.54 | 22,594,600 | — | — |
| 2022-12-01 | $7.23 | $7.23 | 19,639,200 | — | — |
| 2022-11-30 | $7.00 | $7.00 | 35,295,200 | — | — |
| 2022-11-29 | $6.49 | $6.49 | 33,173,800 | — | — |
| 2022-11-28 | $6.35 | $6.35 | 35,618,600 | — | — |
| 2022-11-25 | $6.18 | $6.18 | 32,486,600 | — | — |
| 2022-11-23 | $5.77 | $5.77 | 97,627,200 | — | — |
| 2022-11-22 | $6.16 | $6.15 | 30,861,400 | — | — |
| 2022-11-21 | $6.77 | $6.77 | 28,599,000 | — | — |
| 2022-11-18 | $7.76 | $7.76 | 22,200,200 | — | — |
| 2022-11-17 | $7.73 | $7.73 | 23,383,800 | — | — |
| 2022-11-16 | $8.13 | $8.13 | 17,832,000 | — | — |
| 2022-11-15 | $8.45 | $8.45 | 10,924,400 | — | — |
| 2022-11-14 | $8.65 | $8.65 | 22,422,600 | — | — |
| 2022-11-11 | $8.89 | $8.89 | 17,021,400 | — | — |
| 2022-11-10 | $8.39 | $8.39 | 9,815,400 | — | — |
| 2022-11-09 | $9.15 | $9.15 | 15,359,600 | — | — |
| 2022-11-08 | $8.24 | $8.24 | 19,384,400 | — | — |
| 2022-11-07 | $7.50 | $7.50 | 34,518,600 | — | — |
| 2022-11-04 | $8.23 | $8.23 | 18,983,400 | — | — |
| 2022-11-03 | $9.83 | $9.83 | 13,412,800 | — | — |
| 2022-11-02 | $9.22 | $9.22 | 15,890,000 | — | — |
| 2022-11-01 | $10.36 | $10.36 | 11,887,600 | — | — |
| 2022-10-31 | $9.40 | $9.40 | 16,101,000 | — | — |
| 2022-10-28 | $11.47 | $11.47 | 8,659,600 | — | — |
| 2022-10-27 | $11.26 | $11.26 | 10,782,000 | — | — |
| 2022-10-26 | $10.31 | $10.31 | 13,855,600 | — | — |
| 2022-10-25 | $10.18 | $10.18 | 12,968,800 | — | — |
| 2022-10-24 | $11.79 | $11.79 | 8,405,600 | — | — |
| 2022-10-21 | $12.87 | $12.87 | 9,660,000 | — | — |
| 2022-10-20 | $11.74 | $11.74 | 7,974,400 | — | — |
| 2022-10-19 | $11.45 | $11.45 | 8,264,600 | — | — |
| 2022-10-18 | $10.50 | $10.50 | 12,379,000 | — | — |
| 2022-10-17 | $9.86 | $9.86 | 14,637,600 | — | — |
| 2022-10-14 | $8.89 | $8.89 | 8,640,400 | — | — |
| 2022-10-13 | $8.62 | $8.62 | 14,145,400 | — | — |
| 2022-10-12 | $9.29 | $9.29 | 8,904,000 | — | — |
| 2022-10-11 | $8.90 | $8.90 | 11,470,600 | — | — |
| 2022-10-10 | $9.04 | $9.04 | 11,867,800 | — | — |
| 2022-10-07 | $8.76 | $8.76 | 13,116,200 | — | — |
| 2022-10-06 | $8.15 | $8.15 | 12,598,800 | — | — |
| 2022-10-05 | $8.06 | $8.06 | 11,299,600 | — | — |
| 2022-10-04 | $8.41 | $8.41 | 20,341,600 | — | — |
| 2022-10-03 | $9.27 | $9.27 | 14,963,200 | — | — |
| 2022-09-30 | $8.61 | $8.61 | 16,274,200 | — | — |
| 2022-09-29 | $8.40 | $8.40 | 17,887,400 | — | — |
| 2022-09-28 | $8.12 | $8.12 | 17,470,400 | — | — |
| 2022-09-27 | $8.62 | $8.62 | 18,737,800 | — | — |
| 2022-09-26 | $8.09 | $8.09 | 18,945,800 | — | — |
| 2022-09-23 | $8.17 | $8.17 | 50,329,000 | — | — |
| 2022-09-22 | $7.51 | $7.51 | 27,118,400 | — | — |
| 2022-09-21 | $6.66 | $6.65 | 16,211,000 | — | — |
| 2022-09-20 | $6.81 | $6.81 | 19,959,400 | — | — |
| 2022-09-19 | $6.46 | $6.46 | 24,186,200 | — | — |
| 2022-09-16 | $6.66 | $6.65 | 27,387,800 | — | — |
| 2022-09-15 | $5.96 | $5.96 | 31,125,800 | — | — |
| 2022-09-14 | $5.08 | $5.08 | 44,164,400 | — | — |
| 2022-09-13 | $6.11 | $6.11 | 19,578,000 | — | — |
| 2022-09-12 | $6.15 | $6.15 | 23,400,400 | — | — |
| 2022-09-09 | $6.68 | $6.68 | 17,710,800 | — | — |
| 2022-09-08 | $6.84 | $6.84 | 21,691,000 | — | — |
| 2022-09-07 | $7.08 | $7.08 | 28,671,000 | — | — |
| 2022-09-06 | $6.72 | $6.71 | 47,446,400 | — | — |
| 2022-09-02 | $5.59 | $5.59 | 43,373,000 | — | — |
| 2022-09-01 | $5.28 | $5.28 | 24,016,000 | — | — |
| 2022-08-31 | $5.32 | $5.32 | 24,763,000 | — | — |
| 2022-08-30 | $5.40 | $5.40 | 26,361,800 | — | — |
| 2022-08-29 | $5.23 | $5.23 | 24,156,400 | — | — |
| 2022-08-26 | $5.22 | $5.22 | 30,955,000 | — | — |
| 2022-08-25 | $5.11 | $5.11 | 19,949,200 | — | — |
| 2022-08-24 | $5.25 | $5.25 | 25,727,000 | — | — |
| 2022-08-23 | $5.21 | $5.21 | 49,510,800 | — | — |
| 2022-08-22 | $4.72 | $4.72 | 37,235,000 | — | — |
| 2022-08-19 | $5.25 | $5.25 | 19,964,400 | — | — |
| 2022-08-18 | $5.36 | $5.36 | 54,045,200 | — | — |
| 2022-08-17 | $5.32 | $5.32 | 25,322,400 | — | — |
| 2022-08-16 | $5.20 | $5.20 | 39,231,200 | — | — |
| 2022-08-15 | $5.86 | $5.86 | 24,474,600 | — | — |
| 2022-08-12 | $5.96 | $5.96 | 17,963,800 | — | — |
| 2022-08-11 | $6.02 | $6.02 | 43,535,200 | — | — |
| 2022-08-10 | $6.90 | $6.90 | 20,787,200 | — | — |
| 2022-08-09 | $7.70 | $7.70 | 11,334,400 | — | — |
| 2022-08-08 | $8.14 | $8.14 | 16,239,000 | — | — |
| 2022-08-05 | $7.47 | $7.46 | 15,614,000 | — | — |
| 2022-08-04 | $7.15 | $7.15 | 25,870,200 | — | — |
| 2022-08-03 | $6.98 | $6.98 | 34,861,400 | — | — |
| 2022-08-02 | $8.28 | $8.28 | 22,779,200 | — | — |
| 2022-08-01 | $7.22 | $7.22 | 27,691,000 | — | — |
| 2022-07-29 | $7.16 | $7.16 | 40,119,800 | — | — |
| 2022-07-28 | $7.31 | $7.31 | 29,900,200 | — | — |
| 2022-07-27 | $6.68 | $6.68 | 31,085,200 | — | — |
| 2022-07-26 | $6.53 | $6.53 | 56,781,600 | — | — |
| 2022-07-25 | $6.72 | $6.71 | 28,880,200 | — | — |
| 2022-07-22 | $7.45 | $7.45 | 25,067,600 | — | — |
| 2022-07-21 | $8.25 | $8.25 | 25,551,800 | — | — |
| 2022-07-20 | $8.37 | $8.37 | 31,081,200 | — | — |
| 2022-07-19 | $10.05 | $10.05 | 12,862,200 | — | — |
| 2022-07-18 | $9.74 | $9.74 | 19,682,000 | — | — |
| 2022-07-15 | $10.78 | $10.78 | 14,864,600 | — | — |
| 2022-07-14 | $12.50 | $12.50 | 13,700,200 | — | — |
| 2022-07-13 | $12.82 | $12.82 | 17,457,800 | — | — |
| 2022-07-12 | $14.97 | $14.97 | 10,296,400 | — | — |
| 2022-07-11 | $13.85 | $13.85 | 8,296,600 | — | — |
| 2022-07-08 | $15.84 | $15.84 | 6,359,200 | — | — |
| 2022-07-07 | $14.96 | $14.96 | 13,585,800 | — | — |
| 2022-07-06 | $20.11 | $20.11 | 4,347,200 | — | — |
| 2022-07-05 | $20.63 | $20.63 | 6,068,800 | — | — |
| 2022-07-01 | $19.19 | $19.19 | 7,222,400 | — | — |
| 2022-06-30 | $20.01 | $20.01 | 15,113,600 | — | — |
| 2022-06-29 | $16.27 | $16.27 | 4,033,800 | — | — |
| 2022-06-28 | $15.27 | $15.26 | 4,868,600 | — | — |
| 2022-06-27 | $16.05 | $16.05 | 5,538,800 | — | — |
| 2022-06-24 | $17.41 | $17.41 | 4,122,600 | — | — |
| 2022-06-23 | $17.24 | $17.24 | 7,774,600 | — | — |
| 2022-06-22 | $14.99 | $14.99 | 4,484,000 | — | — |
| 2022-06-21 | $15.03 | $15.03 | 8,432,800 | — | — |
| 2022-06-17 | $14.47 | $14.47 | 11,699,600 | — | — |
| 2022-06-16 | $12.89 | $12.88 | 12,869,600 | — | — |
| 2022-06-15 | $12.61 | $12.61 | 10,044,400 | — | — |
| 2022-06-14 | $13.29 | $13.29 | 34,958,000 | — | — |
| 2022-06-13 | $10.16 | $10.16 | 15,020,200 | — | — |
| 2022-06-10 | $9.93 | $9.93 | 11,184,200 | — | — |
| 2022-06-09 | $9.52 | $9.52 | 27,946,600 | — | — |
| 2022-06-08 | $10.20 | $10.20 | 41,707,000 | — | — |
| 2022-06-07 | $8.91 | $8.91 | 13,341,200 | — | — |
| 2022-06-06 | $8.89 | $8.89 | 22,753,000 | — | — |
| 2022-06-03 | $10.98 | $10.98 | 7,932,400 | — | — |
| 2022-06-02 | $11.12 | $11.12 | 14,332,200 | — | — |
| 2022-06-01 | $10.40 | $10.40 | 12,568,200 | — | — |
| 2022-05-31 | $12.02 | $12.02 | 15,927,200 | — | — |
| 2022-05-27 | $10.86 | $10.86 | 16,243,200 | — | — |
| 2022-05-26 | $10.71 | $10.71 | 16,171,200 | — | — |
| 2022-05-25 | $10.20 | $10.20 | 13,748,950 | — | — |
| 2022-05-24 | $10.50 | $10.50 | 7,695,300 | — | — |
| 2022-05-23 | $10.54 | $10.54 | 13,179,350 | — | — |
| 2022-05-20 | $12.64 | $12.64 | 8,022,250 | — | — |
| 2022-05-19 | $12.40 | $12.40 | 9,822,500 | — | — |
| 2022-05-18 | $12.00 | $12.00 | 11,734,050 | — | — |
| 2022-05-17 | $12.06 | $12.06 | 8,261,800 | — | — |
| 2022-05-16 | $12.98 | $12.98 | 7,609,300 | — | — |
| 2022-05-13 | $14.22 | $14.22 | 4,628,600 | — | — |
| 2022-05-12 | $14.04 | $14.04 | 4,931,900 | — | — |
| 2022-05-11 | $14.16 | $14.16 | 4,527,000 | — | — |
| 2022-05-10 | $16.02 | $16.02 | 13,220,100 | — | — |
| 2022-05-09 | $16.86 | $16.86 | 11,375,650 | — | — |
| 2022-05-06 | $13.64 | $13.64 | 14,232,400 | — | — |
| 2022-05-05 | $11.84 | $11.84 | 11,971,800 | — | — |
| 2022-05-04 | $12.84 | $12.84 | 11,532,200 | — | — |
| 2022-05-03 | $15.10 | $15.10 | 10,228,200 | — | — |
| 2022-05-02 | $16.20 | $16.20 | 4,566,950 | — | — |
| 2022-04-29 | $17.42 | $17.42 | 4,807,500 | — | — |
| 2022-04-28 | $19.24 | $19.24 | 5,047,600 | — | — |
| 2022-04-27 | $17.50 | $17.50 | 7,108,050 | — | — |
| 2022-04-26 | $19.84 | $19.84 | 5,949,900 | — | — |
| 2022-04-25 | $19.12 | $19.12 | 6,017,050 | — | — |
| 2022-04-22 | $21.90 | $21.90 | 7,738,350 | — | — |
| 2022-04-21 | $19.40 | $19.40 | 8,325,650 | — | — |
| 2022-04-20 | $19.76 | $19.76 | 9,298,100 | — | — |
| 2022-04-19 | $18.34 | $18.34 | 13,644,800 | — | — |
| 2022-04-18 | $15.86 | $15.86 | 14,173,050 | — | — |
| 2022-04-14 | $18.12 | $18.12 | 7,487,100 | — | — |
| 2022-04-13 | $19.82 | $19.82 | 6,905,200 | — | — |
| 2022-04-12 | $22.20 | $22.20 | 6,373,750 | — | — |
| 2022-04-11 | $22.48 | $22.48 | 5,147,800 | — | — |
| 2022-04-08 | $25.16 | $25.16 | 3,603,200 | — | — |
| 2022-04-07 | $24.62 | $24.62 | 4,694,400 | — | — |
| 2022-04-06 | $27.54 | $27.54 | 5,053,700 | — | — |
| 2022-04-05 | $28.00 | $28.00 | 4,920,900 | — | — |
| 2022-04-04 | $31.20 | $31.20 | 2,227,900 | — | — |
| 2022-04-01 | $31.62 | $31.62 | 2,077,050 | — | — |
| 2022-03-31 | $32.28 | $32.28 | 3,427,950 | — | — |
| 2022-03-30 | $33.48 | $33.48 | 2,224,150 | — | — |
| 2022-03-29 | $36.60 | $36.60 | 2,141,550 | — | — |
| 2022-03-28 | $34.42 | $34.42 | 1,934,400 | — | — |
| 2022-03-25 | $33.52 | $33.52 | 2,563,050 | — | — |
| 2022-03-24 | $35.50 | $35.50 | 3,081,100 | — | — |
| 2022-03-23 | $39.36 | $39.36 | 1,818,550 | — | — |
| 2022-03-22 | $39.12 | $39.12 | 2,236,900 | — | — |
| 2022-03-21 | $42.62 | $42.62 | 1,188,000 | — | — |
| 2022-03-18 | $43.70 | $43.70 | 903,450 | — | — |
| 2022-03-17 | $43.00 | $43.00 | 2,468,000 | — | — |
| 2022-03-16 | $46.92 | $46.92 | 1,376,900 | — | — |
| 2022-03-15 | $49.72 | $49.72 | 919,150 | — | — |
| 2022-03-14 | $48.48 | $48.48 | 790,750 | — | — |
| 2022-03-11 | $46.62 | $46.62 | 750,450 | — | — |
| 2022-03-10 | $49.36 | $49.36 | 744,300 | — | — |
| 2022-03-09 | $52.28 | $52.28 | 932,900 | — | — |
| 2022-03-08 | $51.26 | $51.26 | 1,598,350 | — | — |
| 2022-03-07 | $46.72 | $46.72 | 1,516,750 | — | — |
| 2022-03-04 | $44.90 | $44.90 | 1,742,050 | — | — |
| 2022-03-03 | $49.58 | $49.58 | 1,379,750 | — | — |
| 2022-03-02 | $47.28 | $47.28 | 1,389,950 | — | — |
| 2022-03-01 | $52.88 | $52.88 | 1,123,150 | — | — |
| 2022-02-28 | $57.96 | $57.96 | 626,750 | — | — |
| 2022-02-25 | $55.56 | $55.56 | 1,155,750 | — | — |
| 2022-02-24 | $52.44 | $52.44 | 1,574,900 | — | — |
| 2022-02-23 | $53.68 | $53.68 | 1,027,200 | — | — |
| 2022-02-22 | $56.66 | $56.66 | 995,800 | — | — |
| 2022-02-18 | $58.76 | $58.76 | 1,074,850 | — | — |
| 2022-02-17 | $56.86 | $56.86 | 1,800,450 | — | — |
| 2022-02-16 | $55.92 | $55.92 | 2,020,400 | — | — |
| 2022-02-15 | $62.22 | $62.22 | 1,669,550 | — | — |
| 2022-02-14 | $66.72 | $66.72 | 989,750 | — | — |
| 2022-02-11 | $73.24 | $73.24 | 1,724,950 | — | — |
| 2022-02-10 | $73.92 | $73.92 | 1,123,650 | — | — |
| 2022-02-09 | $72.64 | $72.64 | 1,842,200 | — | — |
| 2022-02-08 | $66.70 | $66.70 | 1,732,750 | — | — |
| 2022-02-07 | $64.52 | $64.52 | 2,391,400 | — | — |
| 2022-02-04 | $58.68 | $58.68 | 2,761,050 | — | — |
| 2022-02-03 | $49.88 | $49.88 | 3,747,050 | — | — |
| 2022-02-02 | $42.62 | $42.62 | 7,399,050 | — | — |
| 2022-02-01 | $57.22 | $57.22 | 2,010,300 | — | — |
| 2022-01-31 | $57.98 | $57.98 | 2,498,750 | — | — |
| 2022-01-28 | $63.98 | $63.98 | 3,179,350 | — | — |
| 2022-01-27 | $75.02 | $75.02 | 1,702,650 | — | — |
| 2022-01-26 | $89.82 | $89.82 | 794,450 | — | — |
| 2022-01-25 | $95.70 | $95.70 | 266,500 | — | — |
| 2022-01-24 | $99.32 | $99.32 | 971,700 | — | — |
| 2022-01-21 | $102.86 | $102.86 | 495,400 | — | — |
| 2022-01-20 | $108.08 | $108.08 | 668,100 | — | — |
| 2022-01-19 | $99.20 | $99.20 | 682,050 | — | — |
| 2022-01-18 | $88.46 | $88.46 | 554,350 | — | — |
| 2022-01-14 | $89.26 | $89.26 | 523,750 | — | — |
| 2022-01-13 | $91.30 | $91.30 | 1,230,470 | — | — |
| 2022-01-12 | $80.90 | $80.90 | 2,086,380 | — | — |
| 2022-01-11 | $98.20 | $98.20 | 623,920 | — | — |
| 2022-01-10 | $102.20 | $102.20 | 858,090 | — | — |
| 2022-01-07 | $111.40 | $111.40 | 735,880 | — | — |
| 2022-01-06 | $112.30 | $112.30 | 570,970 | — | — |
| 2022-01-05 | $114.20 | $114.20 | 675,250 | — | — |
| 2022-01-04 | $119.50 | $119.50 | 761,750 | — | — |
| 2022-01-03 | $113.90 | $113.90 | 831,670 | — | — |