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
- 1994-03-04 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 | $11.48 | $11.48 | 2,349,900 | — | — |
| 2022-12-29 | $11.17 | $11.17 | 2,762,200 | — | — |
| 2022-12-28 | $10.82 | $10.82 | 1,408,500 | — | — |
| 2022-12-27 | $10.92 | $10.92 | 1,629,500 | — | — |
| 2022-12-23 | $11.45 | $11.45 | 3,036,700 | — | — |
| 2022-12-22 | $11.19 | $11.19 | 1,857,000 | — | — |
| 2022-12-21 | $10.83 | $10.83 | 1,955,400 | — | — |
| 2022-12-20 | $10.63 | $10.63 | 1,990,200 | — | — |
| 2022-12-19 | $10.63 | $10.63 | 2,334,100 | — | — |
| 2022-12-16 | $10.94 | $10.94 | 6,660,100 | — | — |
| 2022-12-15 | $10.81 | $10.81 | 5,589,300 | — | — |
| 2022-12-14 | $11.17 | $11.17 | 1,488,500 | — | — |
| 2022-12-13 | $11.11 | $11.11 | 2,111,000 | — | — |
| 2022-12-12 | $11.12 | $11.12 | 2,110,200 | — | — |
| 2022-12-09 | $10.50 | $10.50 | 1,549,900 | — | — |
| 2022-12-08 | $10.52 | $10.52 | 1,886,100 | — | — |
| 2022-12-07 | $10.72 | $10.72 | 2,488,400 | — | — |
| 2022-12-06 | $10.89 | $10.89 | 3,548,600 | — | — |
| 2022-12-05 | $11.58 | $11.58 | 4,332,400 | — | — |
| 2022-12-02 | $12.79 | $12.79 | 1,836,200 | — | — |
| 2022-12-01 | $12.96 | $12.96 | 2,152,200 | — | — |
| 2022-11-30 | $13.36 | $13.36 | 2,847,400 | — | — |
| 2022-11-29 | $12.64 | $12.64 | 2,081,900 | — | — |
| 2022-11-28 | $12.26 | $12.26 | 1,563,300 | — | — |
| 2022-11-25 | $12.28 | $12.28 | 647,800 | — | — |
| 2022-11-23 | $12.39 | $12.39 | 1,177,000 | — | — |
| 2022-11-22 | $12.70 | $12.70 | 2,064,600 | — | — |
| 2022-11-21 | $12.49 | $12.49 | 1,931,800 | — | — |
| 2022-11-18 | $12.43 | $12.43 | 1,784,800 | — | — |
| 2022-11-17 | $12.22 | $12.22 | 2,110,200 | — | — |
| 2022-11-16 | $12.89 | $12.89 | 1,813,000 | — | — |
| 2022-11-15 | $13.24 | $13.24 | 2,797,800 | — | — |
| 2022-11-14 | $13.71 | $13.71 | 3,427,700 | — | — |
| 2022-11-11 | $13.17 | $13.17 | 2,441,700 | — | — |
| 2022-11-10 | $12.96 | $12.96 | 3,792,500 | — | — |
| 2022-11-09 | $11.74 | $11.74 | 2,308,500 | — | — |
| 2022-11-08 | $12.12 | $12.12 | 3,085,200 | — | — |
| 2022-11-07 | $11.83 | $11.83 | 2,498,600 | — | — |
| 2022-11-04 | $12.44 | $12.44 | 4,029,200 | — | — |
| 2022-11-03 | $12.03 | $12.03 | 2,868,000 | — | — |
| 2022-11-02 | $12.02 | $12.02 | 5,042,500 | — | — |
| 2022-11-01 | $11.86 | $11.86 | 10,619,800 | — | — |
| 2022-10-31 | $13.35 | $13.35 | 3,213,300 | — | — |
| 2022-10-28 | $14.04 | $14.04 | 2,891,800 | — | — |
| 2022-10-27 | $13.60 | $13.60 | 2,423,200 | — | — |
| 2022-10-26 | $13.87 | $13.87 | 2,309,800 | — | — |
| 2022-10-25 | $13.67 | $13.67 | 1,798,200 | — | — |
| 2022-10-24 | $13.78 | $13.78 | 3,138,200 | — | — |
| 2022-10-21 | $14.14 | $14.14 | 5,324,700 | — | — |
| 2022-10-20 | $13.54 | $13.54 | 1,575,300 | — | — |
| 2022-10-19 | $13.53 | $13.53 | 3,016,500 | — | — |
| 2022-10-18 | $13.81 | $13.81 | 2,656,200 | — | — |
| 2022-10-17 | $13.69 | $13.69 | 1,702,500 | — | — |
| 2022-10-14 | $13.53 | $13.53 | 1,631,400 | — | — |
| 2022-10-13 | $13.91 | $13.91 | 2,444,800 | — | — |
| 2022-10-12 | $13.83 | $13.83 | 1,881,300 | — | — |
| 2022-10-11 | $13.79 | $13.79 | 2,196,100 | — | — |
| 2022-10-10 | $13.69 | $13.69 | 2,244,400 | — | — |
| 2022-10-07 | $13.66 | $13.66 | 2,048,500 | — | — |
| 2022-10-06 | $14.20 | $14.20 | 2,125,600 | — | — |
| 2022-10-05 | $14.14 | $14.14 | 2,982,100 | — | — |
| 2022-10-04 | $14.07 | $14.07 | 5,406,800 | — | — |
| 2022-10-03 | $12.80 | $12.80 | 1,780,000 | — | — |
| 2022-09-30 | $12.60 | $12.60 | 1,710,400 | — | — |
| 2022-09-29 | $12.36 | $12.36 | 1,630,400 | — | — |
| 2022-09-28 | $12.91 | $12.91 | 2,130,900 | — | — |
| 2022-09-27 | $12.52 | $12.52 | 2,146,800 | — | — |
| 2022-09-26 | $12.11 | $12.11 | 1,658,700 | — | — |
| 2022-09-23 | $12.36 | $12.36 | 2,264,400 | — | — |
| 2022-09-22 | $12.70 | $12.70 | 1,403,600 | — | — |
| 2022-09-21 | $13.05 | $13.05 | 1,577,000 | — | — |
| 2022-09-20 | $13.37 | $13.37 | 2,487,300 | — | — |
| 2022-09-19 | $13.58 | $13.58 | 3,263,600 | — | — |
| 2022-09-16 | $13.15 | $13.15 | 5,559,300 | — | — |
| 2022-09-15 | $12.83 | $12.83 | 3,459,100 | — | — |
| 2022-09-14 | $13.49 | $13.49 | 2,017,400 | — | — |
| 2022-09-13 | $13.17 | $13.17 | 2,879,500 | — | — |
| 2022-09-12 | $13.78 | $13.78 | 2,124,200 | — | — |
| 2022-09-09 | $13.45 | $13.45 | 2,413,800 | — | — |
| 2022-09-08 | $13.73 | $13.73 | 3,193,500 | — | — |
| 2022-09-07 | $13.83 | $13.83 | 2,263,100 | — | — |
| 2022-09-06 | $13.62 | $13.62 | 1,953,200 | — | — |
| 2022-09-02 | $14.07 | $14.07 | 1,982,600 | — | — |
| 2022-09-01 | $14.10 | $14.10 | 2,448,000 | — | — |
| 2022-08-31 | $13.90 | $13.90 | 1,732,100 | — | — |
| 2022-08-30 | $13.83 | $13.83 | 1,443,500 | — | — |
| 2022-08-29 | $13.95 | $13.95 | 2,058,000 | — | — |
| 2022-08-26 | $14.26 | $14.26 | 1,967,700 | — | — |
| 2022-08-25 | $14.79 | $14.79 | 1,304,400 | — | — |
| 2022-08-24 | $14.81 | $14.81 | 2,234,500 | — | — |
| 2022-08-23 | $14.45 | $14.45 | 1,968,000 | — | — |
| 2022-08-22 | $13.98 | $13.98 | 1,864,100 | — | — |
| 2022-08-19 | $14.13 | $14.13 | 1,843,800 | — | — |
| 2022-08-18 | $14.33 | $14.33 | 2,109,000 | — | — |
| 2022-08-17 | $14.25 | $14.25 | 2,152,200 | — | — |
| 2022-08-16 | $14.63 | $14.63 | 1,965,400 | — | — |
| 2022-08-15 | $14.81 | $14.81 | 2,346,000 | — | — |
| 2022-08-12 | $14.64 | $14.64 | 2,788,800 | — | — |
| 2022-08-11 | $14.37 | $14.37 | 3,294,800 | — | — |
| 2022-08-10 | $14.76 | $14.76 | 2,007,200 | — | — |
| 2022-08-09 | $14.45 | $14.45 | 3,504,600 | — | — |
| 2022-08-08 | $14.21 | $14.21 | 4,674,500 | — | — |
| 2022-08-05 | $14.05 | $14.05 | 6,071,500 | — | — |
| 2022-08-04 | $13.74 | $13.74 | 11,758,000 | — | — |
| 2022-08-03 | $11.15 | $11.15 | 3,178,700 | — | — |
| 2022-08-02 | $11.12 | $11.12 | 1,490,900 | — | — |
| 2022-08-01 | $10.84 | $10.84 | 1,838,600 | — | — |
| 2022-07-29 | $11.02 | $11.02 | 1,837,600 | — | — |
| 2022-07-28 | $11.00 | $11.00 | 1,536,900 | — | — |
| 2022-07-27 | $11.05 | $11.05 | 2,253,100 | — | — |
| 2022-07-26 | $10.79 | $10.79 | 1,918,000 | — | — |
| 2022-07-25 | $10.90 | $10.90 | 1,930,800 | — | — |
| 2022-07-22 | $11.11 | $11.11 | 1,833,900 | — | — |
| 2022-07-21 | $11.65 | $11.65 | 1,269,400 | — | — |
| 2022-07-20 | $11.93 | $11.93 | 1,883,400 | — | — |
| 2022-07-19 | $11.83 | $11.83 | 2,048,700 | — | — |
| 2022-07-18 | $11.36 | $11.36 | 2,262,000 | — | — |
| 2022-07-15 | $11.65 | $11.65 | 3,435,600 | — | — |
| 2022-07-14 | $11.49 | $11.49 | 2,962,700 | — | — |
| 2022-07-13 | $11.97 | $11.97 | 2,943,500 | — | — |
| 2022-07-12 | $11.24 | $11.24 | 2,994,900 | — | — |
| 2022-07-11 | $11.13 | $11.13 | 3,323,300 | — | — |
| 2022-07-08 | $12.08 | $12.08 | 2,923,800 | — | — |
| 2022-07-07 | $11.98 | $11.98 | 3,895,900 | — | — |
| 2022-07-06 | $11.23 | $11.23 | 2,538,000 | — | — |
| 2022-07-05 | $11.14 | $11.14 | 3,044,800 | — | — |
| 2022-07-01 | $10.84 | $10.84 | 2,533,100 | — | — |
| 2022-06-30 | $10.58 | $10.58 | 1,908,300 | — | — |
| 2022-06-29 | $10.81 | $10.81 | 2,125,100 | — | — |
| 2022-06-28 | $10.46 | $10.46 | 3,796,900 | — | — |
| 2022-06-27 | $10.88 | $10.88 | 3,449,500 | — | — |
| 2022-06-24 | $10.76 | $10.76 | 6,847,400 | — | — |
| 2022-06-23 | $10.17 | $10.17 | 4,470,800 | — | — |
| 2022-06-22 | $9.49 | $9.49 | 2,834,700 | — | — |
| 2022-06-21 | $9.45 | $9.45 | 2,989,100 | — | — |
| 2022-06-17 | $9.62 | $9.62 | 9,358,700 | — | — |
| 2022-06-16 | $9.12 | $9.12 | 4,555,400 | — | — |
| 2022-06-15 | $9.30 | $9.30 | 3,667,100 | — | — |
| 2022-06-14 | $9.45 | $9.45 | 3,130,800 | — | — |
| 2022-06-13 | $9.35 | $9.35 | 3,281,000 | — | — |
| 2022-06-10 | $9.86 | $9.86 | 2,635,000 | — | — |
| 2022-06-09 | $10.49 | $10.49 | 1,539,400 | — | — |
| 2022-06-08 | $10.88 | $10.88 | 3,194,500 | — | — |
| 2022-06-07 | $10.79 | $10.79 | 1,889,500 | — | — |
| 2022-06-06 | $10.41 | $10.41 | 2,575,700 | — | — |
| 2022-06-03 | $10.45 | $10.45 | 3,699,100 | — | — |
| 2022-06-02 | $9.90 | $9.90 | 3,060,100 | — | — |
| 2022-06-01 | $9.44 | $9.44 | 2,219,900 | — | — |
| 2022-05-31 | $9.31 | $9.31 | 3,424,600 | — | — |
| 2022-05-27 | $9.76 | $9.76 | 2,740,400 | — | — |
| 2022-05-26 | $9.05 | $9.05 | 2,618,600 | — | — |
| 2022-05-25 | $8.80 | $8.80 | 2,200,100 | — | — |
| 2022-05-24 | $8.57 | $8.57 | 2,337,400 | — | — |
| 2022-05-23 | $8.90 | $8.90 | 1,815,200 | — | — |
| 2022-05-20 | $9.10 | $9.10 | 3,200,800 | — | — |
| 2022-05-19 | $9.03 | $9.03 | 3,978,500 | — | — |
| 2022-05-18 | $8.52 | $8.52 | 3,226,000 | — | — |
| 2022-05-17 | $8.90 | $8.90 | 3,294,400 | — | — |
| 2022-05-16 | $8.50 | $8.50 | 4,531,800 | — | — |
| 2022-05-13 | $8.39 | $8.39 | 5,858,300 | — | — |
| 2022-05-12 | $7.89 | $7.89 | 5,385,200 | — | — |
| 2022-05-11 | $7.94 | $7.94 | 5,338,900 | — | — |
| 2022-05-10 | $8.60 | $8.60 | 5,724,700 | — | — |
| 2022-05-09 | $8.37 | $8.37 | 6,177,600 | — | — |
| 2022-05-06 | $9.09 | $9.09 | 5,108,600 | — | — |
| 2022-05-05 | $9.78 | $9.78 | 7,193,700 | — | — |
| 2022-05-04 | $10.18 | $10.18 | 6,990,500 | — | — |
| 2022-05-03 | $9.80 | $9.80 | 5,116,900 | — | — |
| 2022-05-02 | $9.60 | $9.60 | 7,239,800 | — | — |
| 2022-04-29 | $9.29 | $9.29 | 4,747,800 | — | — |
| 2022-04-28 | $9.67 | $9.67 | 4,917,300 | — | — |
| 2022-04-27 | $9.95 | $9.95 | 3,840,200 | — | — |
| 2022-04-26 | $9.50 | $9.50 | 4,654,500 | — | — |
| 2022-04-25 | $10.07 | $10.07 | 3,404,800 | — | — |
| 2022-04-22 | $9.67 | $9.67 | 4,391,700 | — | — |
| 2022-04-21 | $9.69 | $9.69 | 7,324,000 | — | — |
| 2022-04-20 | $10.31 | $10.31 | 4,648,500 | — | — |
| 2022-04-19 | $10.22 | $10.22 | 6,118,000 | — | — |
| 2022-04-18 | $10.61 | $10.61 | 7,621,100 | — | — |
| 2022-04-14 | $11.39 | $11.39 | 8,398,900 | — | — |
| 2022-04-13 | $12.59 | $12.59 | 9,464,100 | — | — |
| 2022-04-12 | $10.93 | $10.93 | 6,610,500 | — | — |
| 2022-04-11 | $10.88 | $10.88 | 10,261,800 | — | — |
| 2022-04-08 | $11.12 | $11.12 | 37,366,400 | — | — |
| 2022-04-07 | $17.88 | $17.88 | 6,274,600 | — | — |
| 2022-04-06 | $16.47 | $16.47 | 2,816,100 | — | — |
| 2022-04-05 | $16.23 | $16.23 | 2,848,000 | — | — |
| 2022-04-04 | $16.76 | $16.76 | 2,122,200 | — | — |
| 2022-04-01 | $16.59 | $16.59 | 3,285,400 | — | — |
| 2022-03-31 | $16.26 | $16.26 | 1,963,600 | — | — |
| 2022-03-30 | $16.44 | $16.44 | 2,058,900 | — | — |
| 2022-03-29 | $17.11 | $17.11 | 3,231,200 | — | — |
| 2022-03-28 | $16.21 | $16.21 | 1,665,900 | — | — |
| 2022-03-25 | $15.99 | $15.99 | 2,025,000 | — | — |
| 2022-03-24 | $16.68 | $16.68 | 1,454,400 | — | — |
| 2022-03-23 | $16.41 | $16.41 | 1,583,400 | — | — |
| 2022-03-22 | $16.73 | $16.73 | 3,198,600 | — | — |
| 2022-03-21 | $15.78 | $15.78 | 3,768,900 | — | — |
| 2022-03-18 | $16.22 | $16.22 | 7,122,000 | — | — |
| 2022-03-17 | $15.84 | $15.84 | 2,921,300 | — | — |
| 2022-03-16 | $15.47 | $15.47 | 5,701,200 | — | — |
| 2022-03-15 | $15.16 | $15.16 | 3,339,300 | — | — |
| 2022-03-14 | $15.81 | $15.81 | 3,122,000 | — | — |
| 2022-03-11 | $16.12 | $16.12 | 2,995,300 | — | — |
| 2022-03-10 | $16.84 | $16.84 | 4,457,900 | — | — |
| 2022-03-09 | $18.45 | $18.45 | 3,058,700 | — | — |
| 2022-03-08 | $17.64 | $17.64 | 4,060,100 | — | — |
| 2022-03-07 | $17.36 | $17.36 | 3,667,200 | — | — |
| 2022-03-04 | $16.10 | $16.10 | 2,518,000 | — | — |
| 2022-03-03 | $16.48 | $16.48 | 2,148,300 | — | — |
| 2022-03-02 | $16.95 | $16.95 | 1,780,100 | — | — |
| 2022-03-01 | $16.82 | $16.82 | 2,726,700 | — | — |
| 2022-02-28 | $16.61 | $16.61 | 3,321,100 | — | — |
| 2022-02-25 | $17.06 | $17.06 | 3,254,700 | — | — |
| 2022-02-24 | $16.68 | $16.68 | 5,755,000 | — | — |
| 2022-02-23 | $16.70 | $16.70 | 5,567,600 | — | — |
| 2022-02-22 | $17.75 | $17.75 | 4,066,200 | — | — |
| 2022-02-18 | $18.74 | $18.74 | 3,192,800 | — | — |
| 2022-02-17 | $19.14 | $19.14 | 3,732,600 | — | — |
| 2022-02-16 | $19.76 | $19.76 | 5,337,600 | — | — |
| 2022-02-15 | $18.76 | $18.76 | 3,048,800 | — | — |
| 2022-02-14 | $17.80 | $17.80 | 2,178,300 | — | — |
| 2022-02-11 | $17.79 | $17.79 | 3,399,100 | — | — |
| 2022-02-10 | $17.89 | $17.89 | 5,777,400 | — | — |
| 2022-02-09 | $17.66 | $17.66 | 3,958,300 | — | — |
| 2022-02-08 | $17.20 | $17.20 | 4,079,700 | — | — |
| 2022-02-07 | $16.38 | $16.38 | 3,120,000 | — | — |
| 2022-02-04 | $15.21 | $15.21 | 1,998,400 | — | — |
| 2022-02-03 | $14.95 | $14.95 | 1,885,200 | — | — |
| 2022-02-02 | $15.06 | $15.06 | 1,925,900 | — | — |
| 2022-02-01 | $15.33 | $15.33 | 2,330,100 | — | — |
| 2022-01-31 | $15.45 | $15.45 | 2,341,700 | — | — |
| 2022-01-28 | $14.87 | $14.87 | 2,288,900 | — | — |
| 2022-01-27 | $14.12 | $14.12 | 2,657,000 | — | — |
| 2022-01-26 | $14.99 | $14.99 | 5,297,600 | — | — |
| 2022-01-25 | $14.65 | $14.65 | 3,023,700 | — | — |
| 2022-01-24 | $14.26 | $14.26 | 5,202,100 | — | — |
| 2022-01-21 | $13.78 | $13.78 | 4,475,800 | — | — |
| 2022-01-20 | $13.98 | $13.98 | 3,125,900 | — | — |
| 2022-01-19 | $14.54 | $14.54 | 4,929,600 | — | — |
| 2022-01-18 | $14.57 | $14.57 | 3,901,900 | — | — |
| 2022-01-14 | $15.48 | $15.48 | 5,839,300 | — | — |
| 2022-01-13 | $16.15 | $16.15 | 6,137,400 | — | — |
| 2022-01-12 | $16.69 | $16.69 | 10,084,900 | — | — |
| 2022-01-11 | $16.43 | $16.43 | 20,951,900 | — | — |
| 2022-01-10 | $14.78 | $14.78 | 15,085,400 | — | — |
| 2022-01-07 | $11.56 | $11.56 | 3,425,800 | — | — |
| 2022-01-06 | $12.42 | $12.42 | 2,380,200 | — | — |
| 2022-01-05 | $12.66 | $12.66 | 3,054,900 | — | — |
| 2022-01-04 | $13.72 | $13.72 | 2,320,500 | — | — |
| 2022-01-03 | $14.07 | $14.07 | 2,792,300 | — | — |