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
- 1996-11-18 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 | $11.52 | $15.74 | 3,856,800 | — | — |
| 2022-12-29 | $11.43 | $15.62 | 2,318,600 | — | — |
| 2022-12-28 | $11.24 | $15.36 | 2,501,500 | — | — |
| 2022-12-27 | $11.40 | $15.58 | 2,298,000 | — | — |
| 2022-12-23 | $11.38 | $15.55 | 2,803,700 | — | — |
| 2022-12-22 | $11.27 | $15.40 | 3,730,000 | — | — |
| 2022-12-21 | $11.34 | $15.50 | 3,406,200 | — | — |
| 2022-12-20 | $11.17 | $15.27 | 7,077,200 | — | — |
| 2022-12-19 | $10.52 | $14.38 | 2,545,900 | — | — |
| 2022-12-16 | $10.49 | $14.34 | 5,812,700 | — | — |
| 2022-12-15 | $10.27 | $14.04 | 4,506,000 | — | — |
| 2022-12-14 | $10.67 | $14.58 | 4,419,600 | — | — |
| 2022-12-13 | $10.91 | $14.91 | 4,413,500 | — | — |
| 2022-12-12 | $10.61 | $14.50 | 2,645,700 | — | — |
| 2022-12-09 | $10.66 | $14.57 | 3,131,500 | — | — |
| 2022-12-08 | $10.57 | $14.45 | 2,932,900 | — | — |
| 2022-12-07 | $10.44 | $14.27 | 3,690,900 | — | — |
| 2022-12-06 | $10.46 | $14.30 | 3,785,700 | — | — |
| 2022-12-05 | $10.60 | $14.49 | 3,984,000 | — | — |
| 2022-12-02 | $10.55 | $14.42 | 3,392,700 | — | — |
| 2022-12-01 | $10.42 | $14.24 | 3,474,100 | — | — |
| 2022-11-30 | $10.63 | $14.53 | 5,195,100 | — | — |
| 2022-11-29 | $10.58 | $14.46 | 2,516,900 | — | — |
| 2022-11-28 | $10.54 | $14.41 | 2,888,100 | — | — |
| 2022-11-25 | $10.81 | $14.77 | 2,335,000 | — | — |
| 2022-11-23 | $10.65 | $14.56 | 3,220,700 | — | — |
| 2022-11-22 | $10.48 | $14.32 | 2,543,600 | — | — |
| 2022-11-21 | $10.44 | $14.27 | 3,373,100 | — | — |
| 2022-11-18 | $10.50 | $14.35 | 5,170,300 | — | — |
| 2022-11-17 | $10.52 | $14.38 | 3,362,700 | — | — |
| 2022-11-16 | $10.53 | $14.39 | 3,639,400 | — | — |
| 2022-11-15 | $10.55 | $14.42 | 10,875,300 | — | — |
| 2022-11-14 | $10.47 | $14.31 | 3,094,400 | — | — |
| 2022-11-11 | $10.62 | $14.51 | 5,999,900 | — | — |
| 2022-11-10 | $10.18 | $13.91 | 5,359,100 | — | — |
| 2022-11-09 | $9.64 | $13.18 | 5,122,100 | — | — |
| 2022-11-08 | $9.89 | $13.52 | 4,247,600 | — | — |
| 2022-11-07 | $9.80 | $13.39 | 3,743,100 | — | — |
| 2022-11-04 | $9.72 | $13.28 | 5,288,800 | — | — |
| 2022-11-03 | $9.41 | $12.86 | 3,902,200 | — | — |
| 2022-11-02 | $9.56 | $13.07 | 5,575,500 | — | — |
| 2022-11-01 | $9.61 | $13.13 | 5,519,500 | — | — |
| 2022-10-31 | $9.58 | $13.09 | 4,616,000 | — | — |
| 2022-10-28 | $9.80 | $13.39 | 6,056,300 | — | — |
| 2022-10-27 | $9.72 | $13.28 | 9,880,300 | — | — |
| 2022-10-26 | $9.37 | $12.81 | 6,877,300 | — | — |
| 2022-10-25 | $9.29 | $12.70 | 6,394,000 | — | — |
| 2022-10-24 | $9.06 | $12.38 | 7,114,200 | — | — |
| 2022-10-21 | $8.92 | $12.19 | 7,517,100 | — | — |
| 2022-10-20 | $8.68 | $11.86 | 4,818,900 | — | — |
| 2022-10-19 | $8.67 | $11.85 | 5,417,400 | — | — |
| 2022-10-18 | $8.68 | $11.86 | 13,081,700 | — | — |
| 2022-10-17 | $8.41 | $11.49 | 5,693,800 | — | — |
| 2022-10-14 | $8.32 | $11.37 | 6,659,200 | — | — |
| 2022-10-13 | $8.24 | $11.26 | 11,303,100 | — | — |
| 2022-10-12 | $7.61 | $10.40 | 6,133,700 | — | — |
| 2022-10-11 | $7.44 | $10.17 | 7,751,100 | — | — |
| 2022-10-10 | $7.75 | $10.59 | 6,692,100 | — | — |
| 2022-10-07 | $7.67 | $10.48 | 6,351,800 | — | — |
| 2022-10-06 | $7.70 | $10.52 | 5,479,800 | — | — |
| 2022-10-05 | $7.83 | $10.70 | 6,298,700 | — | — |
| 2022-10-04 | $8.14 | $11.13 | 9,669,000 | — | — |
| 2022-10-03 | $7.53 | $10.29 | 7,333,500 | — | — |
| 2022-09-30 | $7.40 | $10.11 | 6,887,200 | — | — |
| 2022-09-29 | $7.46 | $10.20 | 8,306,500 | — | — |
| 2022-09-28 | $7.66 | $10.47 | 9,357,500 | — | — |
| 2022-09-27 | $7.73 | $10.56 | 10,366,300 | — | — |
| 2022-09-26 | $8.12 | $11.10 | 6,712,600 | — | — |
| 2022-09-23 | $8.34 | $11.40 | 7,853,000 | — | — |
| 2022-09-22 | $8.87 | $12.12 | 8,308,700 | — | — |
| 2022-09-21 | $8.60 | $11.75 | 6,782,500 | — | — |
| 2022-09-20 | $8.88 | $12.14 | 4,200,500 | — | — |
| 2022-09-19 | $9.15 | $12.51 | 3,473,100 | — | — |
| 2022-09-16 | $9.09 | $12.42 | 4,446,700 | — | — |
| 2022-09-15 | $9.18 | $12.55 | 5,699,900 | — | — |
| 2022-09-14 | $8.97 | $12.26 | 4,071,900 | — | — |
| 2022-09-13 | $8.98 | $12.27 | 8,043,800 | — | — |
| 2022-09-12 | $9.31 | $12.72 | 6,709,700 | — | — |
| 2022-09-09 | $8.96 | $12.25 | 5,763,700 | — | — |
| 2022-09-08 | $8.71 | $11.90 | 10,418,800 | — | — |
| 2022-09-07 | $8.28 | $11.32 | 5,051,700 | — | — |
| 2022-09-06 | $8.23 | $11.25 | 7,164,400 | — | — |
| 2022-09-02 | $8.27 | $11.30 | 7,062,400 | — | — |
| 2022-09-01 | $8.20 | $11.21 | 5,161,900 | — | — |
| 2022-08-31 | $8.31 | $11.36 | 3,415,300 | — | — |
| 2022-08-30 | $8.41 | $11.49 | 4,528,400 | — | — |
| 2022-08-29 | $8.24 | $11.26 | 2,740,900 | — | — |
| 2022-08-26 | $8.11 | $11.08 | 5,279,000 | — | — |
| 2022-08-25 | $8.41 | $11.49 | 2,958,700 | — | — |
| 2022-08-24 | $8.31 | $11.36 | 3,313,400 | — | — |
| 2022-08-23 | $8.32 | $11.37 | 5,029,600 | — | — |
| 2022-08-22 | $8.39 | $11.47 | 4,311,100 | — | — |
| 2022-08-19 | $8.53 | $11.66 | 5,161,100 | — | — |
| 2022-08-18 | $8.96 | $12.25 | 2,227,800 | — | — |
| 2022-08-17 | $8.99 | $12.29 | 2,981,000 | — | — |
| 2022-08-16 | $9.21 | $12.59 | 4,011,200 | — | — |
| 2022-08-15 | $9.15 | $12.51 | 1,820,400 | — | — |
| 2022-08-12 | $9.37 | $12.81 | 2,555,200 | — | — |
| 2022-08-11 | $9.14 | $12.49 | 3,161,500 | — | — |
| 2022-08-10 | $9.11 | $12.45 | 3,558,000 | — | — |
| 2022-08-09 | $8.91 | $12.18 | 1,914,000 | — | — |
| 2022-08-08 | $8.93 | $12.20 | 2,476,100 | — | — |
| 2022-08-05 | $8.91 | $12.18 | 3,065,400 | — | — |
| 2022-08-04 | $8.82 | $12.05 | 4,335,600 | — | — |
| 2022-08-03 | $8.73 | $11.93 | 3,749,000 | — | — |
| 2022-08-02 | $8.51 | $11.63 | 2,341,600 | — | — |
| 2022-08-01 | $8.63 | $11.79 | 3,066,300 | — | — |
| 2022-07-29 | $8.71 | $11.90 | 3,757,000 | — | — |
| 2022-07-28 | $8.62 | $11.78 | 5,159,200 | — | — |
| 2022-07-27 | $8.34 | $11.40 | 6,751,600 | — | — |
| 2022-07-26 | $8.26 | $11.29 | 6,107,700 | — | — |
| 2022-07-25 | $8.57 | $11.71 | 4,950,400 | — | — |
| 2022-07-22 | $8.40 | $11.48 | 4,585,000 | — | — |
| 2022-07-21 | $8.70 | $11.89 | 5,026,800 | — | — |
| 2022-07-20 | $8.42 | $11.51 | 6,562,500 | — | — |
| 2022-07-19 | $8.63 | $11.79 | 9,483,500 | — | — |
| 2022-07-18 | $8.15 | $11.14 | 5,355,800 | — | — |
| 2022-07-15 | $7.91 | $10.81 | 6,200,700 | — | — |
| 2022-07-14 | $7.67 | $10.48 | 7,861,700 | — | — |
| 2022-07-13 | $7.81 | $10.67 | 6,917,900 | — | — |
| 2022-07-12 | $7.87 | $10.76 | 5,350,800 | — | — |
| 2022-07-11 | $7.94 | $10.85 | 5,475,400 | — | — |
| 2022-07-08 | $8.31 | $11.36 | 4,093,700 | — | — |
| 2022-07-07 | $8.07 | $11.03 | 5,274,800 | — | — |
| 2022-07-06 | $7.95 | $10.87 | 7,356,900 | — | — |
| 2022-07-05 | $8.18 | $11.18 | 9,357,800 | — | — |
| 2022-07-01 | $8.46 | $11.56 | 6,398,700 | — | — |
| 2022-06-30 | $8.74 | $11.95 | 5,274,800 | — | — |
| 2022-06-29 | $8.97 | $12.26 | 4,879,400 | — | — |
| 2022-06-28 | $9.21 | $12.59 | 5,004,800 | — | — |
| 2022-06-27 | $9.39 | $12.83 | 3,768,300 | — | — |
| 2022-06-24 | $9.46 | $12.93 | 5,243,700 | — | — |
| 2022-06-23 | $9.08 | $12.41 | 13,343,600 | — | — |
| 2022-06-22 | $10.22 | $13.97 | 2,537,600 | — | — |
| 2022-06-21 | $10.22 | $13.97 | 2,968,200 | — | — |
| 2022-06-17 | $9.91 | $13.54 | 2,896,700 | — | — |
| 2022-06-16 | $9.83 | $13.43 | 4,448,600 | — | — |
| 2022-06-15 | $9.99 | $13.65 | 3,995,900 | — | — |
| 2022-06-14 | $9.59 | $13.11 | 3,498,100 | — | — |
| 2022-06-13 | $9.63 | $13.16 | 5,535,900 | — | — |
| 2022-06-10 | $9.98 | $13.64 | 6,599,600 | — | — |
| 2022-06-09 | $10.54 | $14.41 | 3,663,200 | — | — |
| 2022-06-08 | $10.79 | $14.75 | 2,638,100 | — | — |
| 2022-06-07 | $11.13 | $15.21 | 2,731,200 | — | — |
| 2022-06-06 | $11.14 | $15.23 | 2,089,700 | — | — |
| 2022-06-03 | $10.93 | $14.94 | 1,666,700 | — | — |
| 2022-06-02 | $11.05 | $15.10 | 2,328,500 | — | — |
| 2022-06-01 | $10.97 | $14.99 | 4,070,900 | — | — |
| 2022-05-31 | $11.18 | $15.28 | 2,634,700 | — | — |
| 2022-05-27 | $11.25 | $15.38 | 2,470,000 | — | — |
| 2022-05-26 | $11.19 | $15.29 | 4,582,600 | — | — |
| 2022-05-25 | $11.02 | $15.06 | 4,556,000 | — | — |
| 2022-05-24 | $10.89 | $14.88 | 9,832,300 | — | — |
| 2022-05-23 | $10.65 | $14.56 | 6,447,000 | — | — |
| 2022-05-20 | $9.91 | $13.54 | 3,941,200 | — | — |
| 2022-05-19 | $10.10 | $13.51 | 5,664,300 | — | — |
| 2022-05-18 | $9.83 | $13.15 | 3,783,900 | — | — |
| 2022-05-17 | $10.12 | $13.54 | 3,355,200 | — | — |
| 2022-05-16 | $9.68 | $12.95 | 3,005,500 | — | — |
| 2022-05-13 | $9.71 | $12.99 | 4,665,900 | — | — |
| 2022-05-12 | $9.44 | $12.63 | 5,600,500 | — | — |
| 2022-05-11 | $9.51 | $12.72 | 4,923,300 | — | — |
| 2022-05-10 | $9.73 | $13.02 | 6,605,100 | — | — |
| 2022-05-09 | $9.50 | $12.71 | 6,421,100 | — | — |
| 2022-05-06 | $9.84 | $13.17 | 6,045,400 | — | — |
| 2022-05-05 | $9.89 | $13.23 | 8,218,700 | — | — |
| 2022-05-04 | $10.64 | $14.24 | 6,445,100 | — | — |
| 2022-05-03 | $10.43 | $13.96 | 5,456,100 | — | — |
| 2022-05-02 | $10.08 | $13.49 | 6,098,500 | — | — |
| 2022-04-29 | $9.88 | $13.22 | 7,422,000 | — | — |
| 2022-04-28 | $10.24 | $13.70 | 8,005,800 | — | — |
| 2022-04-27 | $10.13 | $13.55 | 11,462,700 | — | — |
| 2022-04-26 | $10.88 | $14.56 | 10,402,400 | — | — |
| 2022-04-25 | $11.43 | $15.29 | 6,878,700 | — | — |
| 2022-04-22 | $11.78 | $15.76 | 8,505,100 | — | — |
| 2022-04-21 | $12.17 | $16.28 | 8,674,900 | — | — |
| 2022-04-20 | $12.09 | $16.18 | 5,786,700 | — | — |
| 2022-04-19 | $11.93 | $15.96 | 4,069,900 | — | — |
| 2022-04-18 | $11.82 | $15.82 | 2,473,000 | — | — |
| 2022-04-14 | $11.75 | $15.72 | 5,115,800 | — | — |
| 2022-04-13 | $11.92 | $15.95 | 4,733,800 | — | — |
| 2022-04-12 | $11.69 | $15.64 | 11,347,500 | — | — |
| 2022-04-11 | $11.99 | $16.04 | 20,860,200 | — | — |
| 2022-04-08 | $12.81 | $17.14 | 3,372,900 | — | — |
| 2022-04-07 | $12.63 | $16.90 | 5,354,900 | — | — |
| 2022-04-06 | $12.44 | $16.65 | 4,642,500 | — | — |
| 2022-04-05 | $12.79 | $17.11 | 3,427,600 | — | — |
| 2022-04-04 | $13.04 | $17.45 | 3,770,900 | — | — |
| 2022-04-01 | $13.10 | $17.53 | 6,761,500 | — | — |
| 2022-03-31 | $12.65 | $16.93 | 4,490,300 | — | — |
| 2022-03-30 | $12.93 | $17.30 | 4,205,900 | — | — |
| 2022-03-29 | $13.23 | $17.70 | 4,992,300 | — | — |
| 2022-03-28 | $12.91 | $17.27 | 5,660,200 | — | — |
| 2022-03-25 | $12.89 | $17.25 | 3,491,100 | — | — |
| 2022-03-24 | $12.75 | $17.06 | 4,556,300 | — | — |
| 2022-03-23 | $12.68 | $16.97 | 6,070,300 | — | — |
| 2022-03-22 | $12.98 | $17.37 | 5,311,000 | — | — |
| 2022-03-21 | $12.25 | $16.39 | 4,155,900 | — | — |
| 2022-03-18 | $12.28 | $16.43 | 5,129,700 | — | — |
| 2022-03-17 | $12.27 | $16.42 | 6,480,500 | — | — |
| 2022-03-16 | $12.21 | $16.34 | 11,252,600 | — | — |
| 2022-03-15 | $11.37 | $15.21 | 9,220,500 | — | — |
| 2022-03-14 | $11.13 | $14.89 | 12,142,600 | — | — |
| 2022-03-11 | $10.25 | $13.71 | 9,061,300 | — | — |
| 2022-03-10 | $10.74 | $14.37 | 9,925,800 | — | — |
| 2022-03-09 | $10.87 | $14.54 | 14,426,300 | — | — |
| 2022-03-08 | $10.23 | $13.69 | 17,509,800 | — | — |
| 2022-03-07 | $9.53 | $12.75 | 12,196,100 | — | — |
| 2022-03-04 | $9.98 | $13.35 | 14,436,500 | — | — |
| 2022-03-03 | $11.17 | $14.95 | 8,341,300 | — | — |
| 2022-03-02 | $11.60 | $15.52 | 9,863,400 | — | — |
| 2022-03-01 | $11.36 | $15.20 | 13,201,000 | — | — |
| 2022-02-28 | $12.43 | $16.63 | 10,572,700 | — | — |
| 2022-02-25 | $13.44 | $17.98 | 9,151,000 | — | — |
| 2022-02-24 | $12.77 | $17.09 | 22,927,100 | — | — |
| 2022-02-23 | $14.36 | $19.21 | 6,281,000 | — | — |
| 2022-02-22 | $14.86 | $19.88 | 8,492,900 | — | — |
| 2022-02-18 | $15.31 | $20.49 | 4,607,100 | — | — |
| 2022-02-17 | $15.45 | $20.67 | 3,349,300 | — | — |
| 2022-02-16 | $15.77 | $21.10 | 3,350,000 | — | — |
| 2022-02-15 | $15.95 | $21.34 | 4,136,300 | — | — |
| 2022-02-14 | $15.63 | $20.91 | 7,438,700 | — | — |
| 2022-02-11 | $15.70 | $21.01 | 9,589,100 | — | — |
| 2022-02-10 | $16.50 | $22.08 | 5,966,800 | — | — |
| 2022-02-09 | $16.39 | $21.93 | 5,760,200 | — | — |
| 2022-02-08 | $16.42 | $21.97 | 9,712,400 | — | — |
| 2022-02-07 | $15.66 | $20.95 | 7,064,700 | — | — |
| 2022-02-04 | $15.75 | $21.07 | 8,195,800 | — | — |
| 2022-02-03 | $15.12 | $20.23 | 9,375,500 | — | — |
| 2022-02-02 | $14.41 | $19.28 | 4,368,000 | — | — |
| 2022-02-01 | $14.39 | $19.25 | 4,878,100 | — | — |
| 2022-01-31 | $13.89 | $18.59 | 4,053,600 | — | — |
| 2022-01-28 | $13.49 | $18.05 | 4,303,100 | — | — |
| 2022-01-27 | $13.18 | $17.64 | 5,775,700 | — | — |
| 2022-01-26 | $12.94 | $17.31 | 6,210,700 | — | — |
| 2022-01-25 | $12.59 | $16.85 | 4,586,500 | — | — |
| 2022-01-24 | $12.43 | $16.63 | 6,630,400 | — | — |
| 2022-01-21 | $12.81 | $17.14 | 5,838,000 | — | — |
| 2022-01-20 | $13.06 | $17.47 | 4,472,100 | — | — |
| 2022-01-19 | $13.24 | $17.72 | 3,441,600 | — | — |
| 2022-01-18 | $13.50 | $18.06 | 2,426,600 | — | — |
| 2022-01-14 | $13.79 | $18.45 | 3,061,100 | — | — |
| 2022-01-13 | $13.85 | $18.53 | 3,433,800 | — | — |
| 2022-01-12 | $14.01 | $18.75 | 3,013,600 | — | — |
| 2022-01-11 | $14.13 | $18.91 | 3,529,300 | — | — |
| 2022-01-10 | $13.88 | $18.57 | 7,580,700 | — | — |
| 2022-01-07 | $14.09 | $18.85 | 3,620,900 | — | — |
| 2022-01-06 | $13.84 | $18.52 | 6,002,900 | — | — |
| 2022-01-05 | $13.17 | $17.62 | 3,990,500 | — | — |
| 2022-01-04 | $13.22 | $17.69 | 3,269,200 | — | — |
| 2022-01-03 | $12.82 | $17.15 | 3,077,700 | — | — |