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
- 2013-12-09 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 | $12.72 | $13.49 | 19,002,800 | — | — |
| 2022-12-29 | $12.70 | $13.47 | 19,706,300 | — | — |
| 2022-12-28 | $12.32 | $13.07 | 20,470,400 | — | — |
| 2022-12-27 | $12.53 | $13.29 | 18,878,200 | — | — |
| 2022-12-23 | $12.71 | $13.48 | 17,181,200 | — | — |
| 2022-12-22 | $12.56 | $13.32 | 25,372,900 | — | — |
| 2022-12-21 | $13.03 | $13.82 | 29,778,900 | — | — |
| 2022-12-20 | $12.53 | $13.29 | 20,354,200 | — | — |
| 2022-12-19 | $12.48 | $13.24 | 21,884,000 | — | — |
| 2022-12-16 | $12.81 | $13.59 | 26,395,000 | — | — |
| 2022-12-15 | $12.93 | $13.72 | 26,158,300 | — | — |
| 2022-12-14 | $13.35 | $14.16 | 33,728,900 | — | — |
| 2022-12-13 | $13.46 | $14.28 | 51,620,100 | — | — |
| 2022-12-12 | $14.20 | $15.06 | 23,344,600 | — | — |
| 2022-12-09 | $13.53 | $14.35 | 18,535,400 | — | — |
| 2022-12-08 | $13.60 | $14.43 | 25,300,900 | — | — |
| 2022-12-07 | $13.55 | $14.37 | 28,161,400 | — | — |
| 2022-12-06 | $14.33 | $15.20 | 20,781,500 | — | — |
| 2022-12-05 | $14.11 | $14.97 | 27,029,000 | — | — |
| 2022-12-02 | $13.97 | $14.82 | 24,124,300 | — | — |
| 2022-12-01 | $13.98 | $14.83 | 26,519,600 | — | — |
| 2022-11-30 | $14.43 | $15.31 | 21,241,800 | — | — |
| 2022-11-29 | $14.14 | $15.00 | 17,335,300 | — | — |
| 2022-11-28 | $13.83 | $14.67 | 21,313,800 | — | — |
| 2022-11-25 | $14.50 | $15.38 | 9,903,900 | — | — |
| 2022-11-23 | $14.42 | $15.30 | 23,686,400 | — | — |
| 2022-11-22 | $13.98 | $14.83 | 26,387,000 | — | — |
| 2022-11-21 | $13.85 | $14.69 | 25,708,400 | — | — |
| 2022-11-18 | $14.05 | $14.90 | 25,968,300 | — | — |
| 2022-11-17 | $13.95 | $14.80 | 24,041,700 | — | — |
| 2022-11-16 | $14.09 | $14.95 | 28,858,000 | — | — |
| 2022-11-15 | $14.61 | $15.50 | 29,423,100 | — | — |
| 2022-11-14 | $14.68 | $15.57 | 26,266,600 | — | — |
| 2022-11-11 | $14.88 | $15.78 | 24,134,000 | — | — |
| 2022-11-10 | $14.93 | $15.84 | 35,599,100 | — | — |
| 2022-11-09 | $13.98 | $14.83 | 21,047,200 | — | — |
| 2022-11-08 | $14.25 | $15.12 | 25,415,700 | — | — |
| 2022-11-07 | $14.32 | $15.19 | 23,797,300 | — | — |
| 2022-11-04 | $14.11 | $14.97 | 28,238,500 | — | — |
| 2022-11-03 | $13.73 | $14.56 | 25,312,300 | — | — |
| 2022-11-02 | $13.58 | $14.40 | 34,816,100 | — | — |
| 2022-11-01 | $14.11 | $14.97 | 25,606,900 | — | — |
| 2022-10-31 | $14.18 | $15.04 | 26,486,700 | — | — |
| 2022-10-28 | $14.00 | $14.85 | 26,410,600 | — | — |
| 2022-10-27 | $13.97 | $14.82 | 25,575,200 | — | — |
| 2022-10-26 | $14.00 | $14.85 | 28,273,700 | — | — |
| 2022-10-25 | $14.29 | $15.16 | 27,677,200 | — | — |
| 2022-10-24 | $14.10 | $14.96 | 32,811,000 | — | — |
| 2022-10-21 | $13.71 | $14.54 | 36,760,000 | — | — |
| 2022-10-20 | $13.46 | $14.28 | 58,239,700 | — | — |
| 2022-10-19 | $13.99 | $14.84 | 55,466,400 | — | — |
| 2022-10-18 | $13.70 | $14.53 | 38,762,400 | — | — |
| 2022-10-17 | $13.20 | $14.00 | 39,973,800 | — | — |
| 2022-10-14 | $13.11 | $13.91 | 34,831,700 | — | — |
| 2022-10-13 | $13.05 | $13.84 | 53,206,100 | — | — |
| 2022-10-12 | $12.70 | $13.47 | 40,359,200 | — | — |
| 2022-10-11 | $12.26 | $13.00 | 64,438,100 | — | — |
| 2022-10-10 | $12.05 | $12.78 | 29,602,600 | — | — |
| 2022-10-07 | $12.18 | $12.92 | 37,297,700 | — | — |
| 2022-10-06 | $12.73 | $13.50 | 31,569,300 | — | — |
| 2022-10-05 | $12.87 | $13.65 | 28,172,500 | — | — |
| 2022-10-04 | $12.95 | $13.74 | 47,616,000 | — | — |
| 2022-10-03 | $11.92 | $12.64 | 41,156,700 | — | — |
| 2022-09-30 | $12.04 | $12.77 | 30,111,400 | — | — |
| 2022-09-29 | $12.25 | $12.99 | 34,402,800 | — | — |
| 2022-09-28 | $12.75 | $13.52 | 34,069,300 | — | — |
| 2022-09-27 | $12.27 | $13.02 | 44,010,500 | — | — |
| 2022-09-26 | $11.86 | $12.58 | 38,155,600 | — | — |
| 2022-09-23 | $12.21 | $12.95 | 53,874,900 | — | — |
| 2022-09-22 | $12.71 | $13.48 | 44,037,600 | — | — |
| 2022-09-21 | $13.23 | $14.03 | 40,988,700 | — | — |
| 2022-09-20 | $13.97 | $14.82 | 31,083,400 | — | — |
| 2022-09-19 | $14.21 | $15.07 | 25,403,200 | — | — |
| 2022-09-16 | $13.75 | $14.59 | 27,319,000 | — | — |
| 2022-09-15 | $14.27 | $15.14 | 28,334,700 | — | — |
| 2022-09-14 | $14.03 | $14.88 | 30,564,000 | — | — |
| 2022-09-13 | $13.68 | $14.51 | 31,432,900 | — | — |
| 2022-09-12 | $14.47 | $15.35 | 27,655,300 | — | — |
| 2022-09-09 | $14.19 | $15.05 | 23,927,900 | — | — |
| 2022-09-08 | $13.96 | $14.81 | 26,437,600 | — | — |
| 2022-09-07 | $13.89 | $14.73 | 32,867,600 | — | — |
| 2022-09-06 | $13.22 | $14.02 | 27,966,400 | — | — |
| 2022-09-02 | $12.99 | $13.78 | 26,922,500 | — | — |
| 2022-09-01 | $12.93 | $13.72 | 29,871,200 | — | — |
| 2022-08-31 | $12.99 | $13.78 | 27,923,800 | — | — |
| 2022-08-30 | $13.33 | $14.14 | 25,076,800 | — | — |
| 2022-08-29 | $13.51 | $14.33 | 21,391,200 | — | — |
| 2022-08-26 | $13.74 | $14.57 | 23,177,500 | — | — |
| 2022-08-25 | $14.42 | $15.30 | 22,167,800 | — | — |
| 2022-08-24 | $13.99 | $14.84 | 17,825,100 | — | — |
| 2022-08-23 | $13.82 | $14.66 | 25,500,100 | — | — |
| 2022-08-22 | $13.71 | $14.54 | 25,120,700 | — | — |
| 2022-08-19 | $14.17 | $15.03 | 31,593,300 | — | — |
| 2022-08-18 | $14.84 | $15.74 | 19,271,200 | — | — |
| 2022-08-17 | $14.96 | $15.87 | 28,352,800 | — | — |
| 2022-08-16 | $15.50 | $16.44 | 23,668,500 | — | — |
| 2022-08-15 | $15.33 | $16.26 | 18,364,000 | — | — |
| 2022-08-12 | $15.25 | $16.18 | 21,151,000 | — | — |
| 2022-08-11 | $14.99 | $15.90 | 32,357,500 | — | — |
| 2022-08-10 | $15.07 | $15.99 | 32,383,200 | — | — |
| 2022-08-09 | $14.62 | $15.51 | 23,706,400 | — | — |
| 2022-08-08 | $15.02 | $15.93 | 23,643,500 | — | — |
| 2022-08-05 | $14.74 | $15.64 | 19,503,800 | — | — |
| 2022-08-04 | $14.86 | $15.76 | 27,102,900 | — | — |
| 2022-08-03 | $14.63 | $15.52 | 28,366,500 | — | — |
| 2022-08-02 | $14.06 | $14.91 | 27,440,000 | — | — |
| 2022-08-01 | $14.28 | $15.15 | 32,730,800 | — | — |
| 2022-07-29 | $13.71 | $14.54 | 26,238,200 | — | — |
| 2022-07-28 | $13.76 | $14.60 | 35,834,400 | — | — |
| 2022-07-27 | $13.97 | $14.82 | 36,408,900 | — | — |
| 2022-07-26 | $13.43 | $14.25 | 23,978,100 | — | — |
| 2022-07-25 | $13.75 | $14.59 | 28,368,500 | — | — |
| 2022-07-22 | $13.68 | $14.51 | 38,345,400 | — | — |
| 2022-07-21 | $14.08 | $14.94 | 64,624,900 | — | — |
| 2022-07-20 | $15.21 | $16.13 | 39,746,400 | — | — |
| 2022-07-19 | $15.16 | $16.08 | 30,099,600 | — | — |
| 2022-07-18 | $14.54 | $15.42 | 31,995,000 | — | — |
| 2022-07-15 | $14.47 | $15.35 | 30,182,000 | — | — |
| 2022-07-14 | $14.25 | $15.12 | 39,441,400 | — | — |
| 2022-07-13 | $14.31 | $15.18 | 45,289,800 | — | — |
| 2022-07-12 | $14.77 | $15.67 | 74,980,100 | — | — |
| 2022-07-11 | $13.43 | $14.25 | 25,163,100 | — | — |
| 2022-07-08 | $13.97 | $14.82 | 28,114,100 | — | — |
| 2022-07-07 | $14.10 | $14.96 | 33,327,700 | — | — |
| 2022-07-06 | $13.89 | $14.73 | 30,792,600 | — | — |
| 2022-07-05 | $13.88 | $14.72 | 43,922,100 | — | — |
| 2022-07-01 | $13.13 | $13.93 | 34,110,400 | — | — |
| 2022-06-30 | $12.68 | $13.45 | 37,521,400 | — | — |
| 2022-06-29 | $13.03 | $13.82 | 34,351,000 | — | — |
| 2022-06-28 | $13.50 | $14.32 | 36,500,500 | — | — |
| 2022-06-27 | $13.56 | $14.38 | 26,086,200 | — | — |
| 2022-06-24 | $13.90 | $14.74 | 41,326,600 | — | — |
| 2022-06-23 | $12.98 | $13.77 | 31,067,800 | — | — |
| 2022-06-22 | $13.10 | $13.90 | 34,193,500 | — | — |
| 2022-06-21 | $13.04 | $13.83 | 39,780,800 | — | — |
| 2022-06-17 | $12.94 | $13.73 | 52,537,800 | — | — |
| 2022-06-16 | $12.16 | $12.90 | 56,545,200 | — | — |
| 2022-06-15 | $13.31 | $14.12 | 49,703,400 | — | — |
| 2022-06-14 | $12.95 | $13.74 | 43,628,700 | — | — |
| 2022-06-13 | $13.32 | $14.13 | 55,496,100 | — | — |
| 2022-06-10 | $14.71 | $15.60 | 46,180,100 | — | — |
| 2022-06-09 | $15.47 | $16.41 | 31,530,200 | — | — |
| 2022-06-08 | $16.15 | $17.13 | 22,558,800 | — | — |
| 2022-06-07 | $16.69 | $17.70 | 29,278,100 | — | — |
| 2022-06-06 | $16.30 | $17.29 | 29,567,800 | — | — |
| 2022-06-03 | $16.22 | $17.21 | 46,267,600 | — | — |
| 2022-06-02 | $17.46 | $18.52 | 23,337,700 | — | — |
| 2022-06-01 | $17.29 | $18.34 | 32,637,900 | — | — |
| 2022-05-31 | $17.87 | $18.96 | 31,158,300 | — | — |
| 2022-05-27 | $18.13 | $19.23 | 27,615,600 | — | — |
| 2022-05-26 | $17.24 | $18.29 | 33,955,200 | — | — |
| 2022-05-25 | $16.13 | $17.11 | 31,846,900 | — | — |
| 2022-05-24 | $15.50 | $16.44 | 38,817,400 | — | — |
| 2022-05-23 | $16.75 | $17.77 | 24,684,500 | — | — |
| 2022-05-20 | $16.26 | $17.25 | 34,090,600 | — | — |
| 2022-05-19 | $16.75 | $17.77 | 28,299,800 | — | — |
| 2022-05-18 | $16.89 | $17.92 | 29,441,900 | — | — |
| 2022-05-17 | $17.82 | $18.90 | 28,978,500 | — | — |
| 2022-05-16 | $16.55 | $17.56 | 25,223,400 | — | — |
| 2022-05-13 | $16.58 | $17.59 | 31,753,100 | — | — |
| 2022-05-12 | $15.49 | $16.43 | 40,155,400 | — | — |
| 2022-05-11 | $15.97 | $16.94 | 34,913,300 | — | — |
| 2022-05-10 | $16.57 | $17.58 | 35,775,600 | — | — |
| 2022-05-09 | $16.32 | $17.31 | 37,938,900 | — | — |
| 2022-05-06 | $17.84 | $18.92 | 34,360,000 | — | — |
| 2022-05-05 | $18.54 | $19.67 | 32,054,500 | — | — |
| 2022-05-04 | $19.62 | $20.81 | 30,759,700 | — | — |
| 2022-05-03 | $19.13 | $20.29 | 30,334,200 | — | — |
| 2022-05-02 | $18.56 | $19.69 | 32,639,400 | — | — |
| 2022-04-29 | $18.77 | $19.91 | 24,044,900 | — | — |
| 2022-04-28 | $19.43 | $20.61 | 27,601,000 | — | — |
| 2022-04-27 | $18.97 | $20.12 | 31,101,300 | — | — |
| 2022-04-26 | $18.77 | $19.91 | 33,555,800 | — | — |
| 2022-04-25 | $19.98 | $21.19 | 37,047,800 | — | — |
| 2022-04-22 | $20.18 | $21.41 | 42,141,900 | — | — |
| 2022-04-21 | $20.22 | $21.45 | 84,042,900 | — | — |
| 2022-04-20 | $19.48 | $20.66 | 43,515,000 | — | — |
| 2022-04-19 | $19.59 | $20.78 | 41,228,000 | — | — |
| 2022-04-18 | $18.54 | $19.67 | 27,478,900 | — | — |
| 2022-04-14 | $19.00 | $20.15 | 43,180,700 | — | — |
| 2022-04-13 | $18.95 | $20.10 | 90,231,900 | — | — |
| 2022-04-12 | $17.13 | $18.17 | 31,461,600 | — | — |
| 2022-04-11 | $16.97 | $18.00 | 24,886,200 | — | — |
| 2022-04-08 | $16.59 | $17.60 | 22,627,700 | — | — |
| 2022-04-07 | $16.95 | $17.98 | 42,285,200 | — | — |
| 2022-04-06 | $17.38 | $18.44 | 40,217,800 | — | — |
| 2022-04-05 | $17.84 | $18.92 | 35,187,300 | — | — |
| 2022-04-04 | $18.23 | $19.34 | 23,037,400 | — | — |
| 2022-04-01 | $18.24 | $19.35 | 25,182,700 | — | — |
| 2022-03-31 | $18.25 | $19.36 | 33,338,200 | — | — |
| 2022-03-30 | $18.05 | $19.15 | 28,866,400 | — | — |
| 2022-03-29 | $18.16 | $19.26 | 58,105,500 | — | — |
| 2022-03-28 | $17.30 | $18.35 | 29,985,300 | — | — |
| 2022-03-25 | $17.01 | $18.04 | 39,510,300 | — | — |
| 2022-03-24 | $16.72 | $17.74 | 33,894,000 | — | — |
| 2022-03-23 | $16.21 | $17.19 | 31,336,000 | — | — |
| 2022-03-22 | $16.56 | $17.57 | 40,143,400 | — | — |
| 2022-03-21 | $16.09 | $17.07 | 45,852,600 | — | — |
| 2022-03-18 | $16.75 | $17.77 | 39,040,200 | — | — |
| 2022-03-17 | $16.55 | $17.56 | 41,996,300 | — | — |
| 2022-03-16 | $16.47 | $17.47 | 66,907,400 | — | — |
| 2022-03-15 | $15.57 | $16.52 | 76,398,400 | — | — |
| 2022-03-14 | $14.25 | $15.12 | 53,284,300 | — | — |
| 2022-03-11 | $14.02 | $14.87 | 48,409,500 | — | — |
| 2022-03-10 | $14.20 | $15.06 | 56,571,700 | — | — |
| 2022-03-09 | $14.30 | $15.17 | 88,884,200 | — | — |
| 2022-03-08 | $13.51 | $14.33 | 88,067,100 | — | — |
| 2022-03-07 | $12.84 | $13.62 | 89,360,300 | — | — |
| 2022-03-04 | $14.59 | $15.48 | 76,212,200 | — | — |
| 2022-03-03 | $15.71 | $16.66 | 47,575,100 | — | — |
| 2022-03-02 | $16.37 | $17.36 | 43,654,300 | — | — |
| 2022-03-01 | $16.29 | $17.28 | 50,513,700 | — | — |
| 2022-02-28 | $17.25 | $18.30 | 51,465,700 | — | — |
| 2022-02-25 | $17.46 | $18.52 | 43,874,100 | — | — |
| 2022-02-24 | $16.96 | $17.99 | 56,881,500 | — | — |
| 2022-02-23 | $16.64 | $17.65 | 35,359,100 | — | — |
| 2022-02-22 | $17.43 | $18.49 | 32,432,700 | — | — |
| 2022-02-18 | $17.87 | $18.96 | 30,507,500 | — | — |
| 2022-02-17 | $18.22 | $19.33 | 29,950,300 | — | — |
| 2022-02-16 | $18.82 | $19.96 | 30,557,500 | — | — |
| 2022-02-15 | $18.84 | $19.98 | 46,447,100 | — | — |
| 2022-02-14 | $17.43 | $18.49 | 37,446,600 | — | — |
| 2022-02-11 | $17.61 | $18.68 | 50,338,900 | — | — |
| 2022-02-10 | $18.71 | $19.85 | 36,411,800 | — | — |
| 2022-02-09 | $18.76 | $19.90 | 42,407,300 | — | — |
| 2022-02-08 | $18.26 | $19.37 | 46,702,500 | — | — |
| 2022-02-07 | $17.28 | $18.33 | 52,927,500 | — | — |
| 2022-02-04 | $16.45 | $17.45 | 38,585,200 | — | — |
| 2022-02-03 | $16.57 | $17.58 | 30,642,800 | — | — |
| 2022-02-02 | $16.96 | $17.99 | 37,904,200 | — | — |
| 2022-02-01 | $16.83 | $17.85 | 30,798,800 | — | — |
| 2022-01-31 | $16.47 | $17.47 | 35,533,500 | — | — |
| 2022-01-28 | $15.64 | $16.59 | 51,662,600 | — | — |
| 2022-01-27 | $15.78 | $16.74 | 43,507,400 | — | — |
| 2022-01-26 | $16.24 | $17.23 | 39,331,800 | — | — |
| 2022-01-25 | $16.46 | $17.46 | 42,471,600 | — | — |
| 2022-01-24 | $16.41 | $17.41 | 59,941,000 | — | — |
| 2022-01-21 | $16.30 | $17.29 | 52,547,500 | — | — |
| 2022-01-20 | $16.76 | $17.78 | 54,892,800 | — | — |
| 2022-01-19 | $17.31 | $18.36 | 36,133,100 | — | — |
| 2022-01-18 | $17.90 | $18.99 | 39,736,900 | — | — |
| 2022-01-14 | $18.49 | $19.61 | 44,983,100 | — | — |
| 2022-01-13 | $19.34 | $20.51 | 55,911,800 | — | — |
| 2022-01-12 | $18.50 | $19.62 | 41,140,900 | — | — |
| 2022-01-11 | $19.02 | $20.18 | 22,531,500 | — | — |
| 2022-01-10 | $18.79 | $19.93 | 25,707,700 | — | — |
| 2022-01-07 | $19.28 | $20.45 | 42,399,500 | — | — |
| 2022-01-06 | $18.57 | $19.70 | 19,097,700 | — | — |
| 2022-01-05 | $18.68 | $19.81 | 34,447,900 | — | — |
| 2022-01-04 | $19.02 | $20.18 | 29,266,600 | — | — |
| 2022-01-03 | $18.75 | $19.89 | 42,781,000 | — | — |