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
- 2008-09-18 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 | $10.47 | $23.79 | 2,934,400 | — | — |
| 2022-12-29 | $10.02 | $22.77 | 1,360,000 | — | — |
| 2022-12-28 | $9.95 | $22.61 | 2,259,900 | — | — |
| 2022-12-27 | $10.20 | $23.17 | 2,868,900 | — | — |
| 2022-12-23 | $10.03 | $22.79 | 4,794,000 | — | — |
| 2022-12-22 | $9.57 | $21.74 | 2,088,600 | — | — |
| 2022-12-21 | $9.63 | $21.88 | 4,432,100 | — | — |
| 2022-12-20 | $9.42 | $21.40 | 3,317,800 | — | — |
| 2022-12-19 | $9.18 | $20.86 | 3,106,400 | — | — |
| 2022-12-16 | $8.94 | $20.31 | 2,081,800 | — | — |
| 2022-12-15 | $9.05 | $20.56 | 1,617,200 | — | — |
| 2022-12-14 | $9.17 | $20.83 | 2,577,100 | — | — |
| 2022-12-13 | $9.40 | $21.36 | 2,617,800 | — | — |
| 2022-12-12 | $9.13 | $20.74 | 1,552,000 | — | — |
| 2022-12-09 | $9.09 | $20.65 | 2,085,000 | — | — |
| 2022-12-08 | $9.28 | $21.08 | 2,247,100 | — | — |
| 2022-12-07 | $9.28 | $21.08 | 2,219,900 | — | — |
| 2022-12-06 | $9.27 | $21.06 | 3,424,500 | — | — |
| 2022-12-05 | $9.18 | $20.86 | 3,143,200 | — | — |
| 2022-12-02 | $9.66 | $21.95 | 2,247,900 | — | — |
| 2022-12-01 | $9.65 | $21.93 | 6,779,300 | — | — |
| 2022-11-30 | $9.87 | $22.43 | 11,628,800 | — | — |
| 2022-11-29 | $10.36 | $23.54 | 2,273,100 | — | — |
| 2022-11-28 | $9.96 | $22.63 | 1,886,400 | — | — |
| 2022-11-25 | $10.43 | $23.70 | 1,306,200 | — | — |
| 2022-11-23 | $10.25 | $23.29 | 1,144,300 | — | — |
| 2022-11-22 | $10.25 | $23.29 | 1,632,400 | — | — |
| 2022-11-21 | $9.65 | $21.93 | 2,906,300 | — | — |
| 2022-11-18 | $9.89 | $22.47 | 1,254,500 | — | — |
| 2022-11-17 | $10.08 | $22.90 | 2,082,500 | — | — |
| 2022-11-16 | $9.93 | $22.56 | 2,147,500 | — | — |
| 2022-11-15 | $10.36 | $23.54 | 2,617,600 | — | — |
| 2022-11-14 | $10.38 | $23.58 | 2,315,600 | — | — |
| 2022-11-11 | $9.95 | $22.61 | 5,996,200 | — | — |
| 2022-11-10 | $10.34 | $23.49 | 2,224,000 | — | — |
| 2022-11-09 | $9.83 | $22.33 | 1,472,700 | — | — |
| 2022-11-08 | $10.21 | $23.20 | 1,483,600 | — | — |
| 2022-11-07 | $10.21 | $23.20 | 1,093,700 | — | — |
| 2022-11-04 | $9.97 | $22.65 | 1,853,900 | — | — |
| 2022-11-03 | $9.72 | $22.08 | 1,037,000 | — | — |
| 2022-11-02 | $9.93 | $22.56 | 1,376,200 | — | — |
| 2022-11-01 | $10.19 | $23.15 | 1,788,300 | — | — |
| 2022-10-31 | $9.86 | $22.40 | 1,419,600 | — | — |
| 2022-10-28 | $9.87 | $22.43 | 2,547,100 | — | — |
| 2022-10-27 | $9.62 | $21.86 | 1,207,300 | — | — |
| 2022-10-26 | $9.37 | $21.29 | 1,899,000 | — | — |
| 2022-10-25 | $9.22 | $20.95 | 1,611,900 | — | — |
| 2022-10-24 | $9.32 | $21.18 | 2,261,300 | — | — |
| 2022-10-21 | $9.57 | $21.74 | 3,345,900 | — | — |
| 2022-10-20 | $9.39 | $21.33 | 1,680,400 | — | — |
| 2022-10-19 | $9.59 | $21.79 | 1,808,000 | — | — |
| 2022-10-18 | $9.40 | $21.36 | 1,487,200 | — | — |
| 2022-10-17 | $9.40 | $21.36 | 861,900 | — | — |
| 2022-10-14 | $9.16 | $20.81 | 999,800 | — | — |
| 2022-10-13 | $9.71 | $22.06 | 1,640,000 | — | — |
| 2022-10-12 | $9.36 | $21.27 | 1,380,300 | — | — |
| 2022-10-11 | $9.50 | $21.58 | 1,368,500 | — | — |
| 2022-10-10 | $9.77 | $22.20 | 1,166,400 | — | — |
| 2022-10-07 | $10.20 | $23.17 | 1,062,700 | — | — |
| 2022-10-06 | $10.28 | $23.36 | 1,082,500 | — | — |
| 2022-10-05 | $10.19 | $23.15 | 1,566,000 | — | — |
| 2022-10-04 | $10.24 | $23.27 | 1,641,100 | — | — |
| 2022-10-03 | $9.63 | $21.88 | 1,696,100 | — | — |
| 2022-09-30 | $8.93 | $20.29 | 1,239,300 | — | — |
| 2022-09-29 | $9.18 | $20.86 | 939,000 | — | — |
| 2022-09-28 | $9.16 | $20.81 | 1,415,000 | — | — |
| 2022-09-27 | $8.85 | $20.11 | 1,421,400 | — | — |
| 2022-09-26 | $8.64 | $19.63 | 1,711,800 | — | — |
| 2022-09-23 | $9.19 | $20.88 | 2,243,700 | — | — |
| 2022-09-22 | $10.07 | $22.88 | 1,074,400 | — | — |
| 2022-09-21 | $9.87 | $22.43 | 1,026,200 | — | — |
| 2022-09-20 | $10.05 | $22.83 | 949,700 | — | — |
| 2022-09-19 | $10.40 | $23.63 | 998,900 | — | — |
| 2022-09-16 | $10.25 | $23.29 | 1,774,900 | — | — |
| 2022-09-15 | $10.42 | $23.67 | 1,267,200 | — | — |
| 2022-09-14 | $11.02 | $25.04 | 944,300 | — | — |
| 2022-09-13 | $10.81 | $24.56 | 1,258,100 | — | — |
| 2022-09-12 | $11.03 | $25.06 | 906,800 | — | — |
| 2022-09-09 | $10.77 | $24.47 | 1,031,100 | — | — |
| 2022-09-08 | $10.24 | $23.27 | 932,100 | — | — |
| 2022-09-07 | $10.38 | $23.58 | 1,031,200 | — | — |
| 2022-09-06 | $10.39 | $23.61 | 1,286,000 | — | — |
| 2022-09-02 | $10.35 | $23.52 | 1,125,400 | — | — |
| 2022-09-01 | $9.86 | $22.40 | 1,385,100 | — | — |
| 2022-08-31 | $10.31 | $23.42 | 1,631,800 | — | — |
| 2022-08-30 | $10.73 | $24.38 | 1,217,000 | — | — |
| 2022-08-29 | $11.31 | $25.70 | 1,056,000 | — | — |
| 2022-08-26 | $10.97 | $24.92 | 836,900 | — | — |
| 2022-08-25 | $11.20 | $25.45 | 892,200 | — | — |
| 2022-08-24 | $11.21 | $25.47 | 883,000 | — | — |
| 2022-08-23 | $11.13 | $25.29 | 1,902,900 | — | — |
| 2022-08-22 | $10.51 | $23.88 | 1,003,700 | — | — |
| 2022-08-19 | $10.40 | $23.63 | 999,000 | — | — |
| 2022-08-18 | $10.59 | $24.06 | 1,365,800 | — | — |
| 2022-08-17 | $10.44 | $23.72 | 1,105,100 | — | — |
| 2022-08-16 | $10.61 | $24.11 | 1,501,800 | — | — |
| 2022-08-15 | $10.78 | $24.49 | 990,900 | — | — |
| 2022-08-12 | $11.22 | $25.49 | 869,500 | — | — |
| 2022-08-11 | $10.99 | $24.97 | 999,600 | — | — |
| 2022-08-10 | $10.80 | $24.54 | 1,136,800 | — | — |
| 2022-08-09 | $10.78 | $24.49 | 1,118,900 | — | — |
| 2022-08-08 | $10.70 | $24.31 | 1,535,200 | — | — |
| 2022-08-05 | $10.31 | $23.42 | 1,185,300 | — | — |
| 2022-08-04 | $10.16 | $23.08 | 1,942,100 | — | — |
| 2022-08-03 | $10.58 | $24.04 | 1,635,900 | — | — |
| 2022-08-02 | $10.60 | $24.08 | 1,892,700 | — | — |
| 2022-08-01 | $10.52 | $23.90 | 1,219,000 | — | — |
| 2022-07-29 | $10.74 | $24.40 | 1,695,500 | — | — |
| 2022-07-28 | $10.39 | $23.61 | 1,693,500 | — | — |
| 2022-07-27 | $10.18 | $23.13 | 1,977,100 | — | — |
| 2022-07-26 | $9.92 | $22.54 | 1,670,900 | — | — |
| 2022-07-25 | $9.74 | $22.13 | 2,003,300 | — | — |
| 2022-07-22 | $9.33 | $21.20 | 1,314,800 | — | — |
| 2022-07-21 | $9.70 | $22.04 | 1,376,900 | — | — |
| 2022-07-20 | $10.18 | $23.13 | 1,032,800 | — | — |
| 2022-07-19 | $10.20 | $23.17 | 1,836,500 | — | — |
| 2022-07-18 | $9.80 | $22.27 | 1,882,500 | — | — |
| 2022-07-15 | $9.58 | $21.77 | 1,886,000 | — | — |
| 2022-07-14 | $9.52 | $21.63 | 1,891,600 | — | — |
| 2022-07-13 | $10.05 | $22.83 | 891,600 | — | — |
| 2022-07-12 | $9.96 | $22.63 | 1,666,800 | — | — |
| 2022-07-11 | $10.06 | $22.86 | 1,275,000 | — | — |
| 2022-07-08 | $10.38 | $23.58 | 1,009,100 | — | — |
| 2022-07-07 | $10.30 | $23.40 | 1,094,800 | — | — |
| 2022-07-06 | $9.89 | $22.47 | 1,346,600 | — | — |
| 2022-07-05 | $10.19 | $23.15 | 1,721,100 | — | — |
| 2022-07-01 | $11.08 | $25.17 | 1,286,800 | — | — |
| 2022-06-30 | $10.86 | $24.67 | 1,655,500 | — | — |
| 2022-06-29 | $11.07 | $25.15 | 2,567,000 | — | — |
| 2022-06-28 | $11.48 | $26.08 | 3,058,800 | — | — |
| 2022-06-27 | $11.77 | $24.79 | 2,901,300 | — | — |
| 2022-06-24 | $11.03 | $23.23 | 1,875,400 | — | — |
| 2022-06-23 | $10.82 | $22.79 | 3,305,900 | — | — |
| 2022-06-22 | $11.54 | $24.30 | 3,120,900 | — | — |
| 2022-06-21 | $12.18 | $25.65 | 4,664,500 | — | — |
| 2022-06-17 | $13.68 | $28.81 | 5,979,500 | — | — |
| 2022-06-16 | $14.38 | $30.28 | 1,454,100 | — | — |
| 2022-06-15 | $14.85 | $31.27 | 1,075,700 | — | — |
| 2022-06-14 | $14.92 | $31.42 | 1,366,000 | — | — |
| 2022-06-13 | $15.09 | $31.78 | 1,367,000 | — | — |
| 2022-06-10 | $15.93 | $33.55 | 1,086,500 | — | — |
| 2022-06-09 | $16.46 | $34.66 | 980,000 | — | — |
| 2022-06-08 | $17.08 | $35.97 | 1,577,600 | — | — |
| 2022-06-07 | $17.43 | $36.70 | 862,500 | — | — |
| 2022-06-06 | $17.21 | $36.24 | 1,142,900 | — | — |
| 2022-06-03 | $17.47 | $36.79 | 1,096,000 | — | — |
| 2022-06-02 | $17.22 | $36.26 | 900,900 | — | — |
| 2022-06-01 | $17.32 | $36.47 | 1,483,900 | — | — |
| 2022-05-31 | $16.90 | $35.59 | 3,414,500 | — | — |
| 2022-05-27 | $15.31 | $32.24 | 1,409,500 | — | — |
| 2022-05-26 | $15.09 | $31.78 | 1,464,300 | — | — |
| 2022-05-25 | $14.93 | $31.44 | 1,383,200 | — | — |
| 2022-05-24 | $14.59 | $30.72 | 1,075,600 | — | — |
| 2022-05-23 | $14.63 | $30.81 | 1,157,400 | — | — |
| 2022-05-20 | $14.18 | $29.86 | 1,341,600 | — | — |
| 2022-05-19 | $13.89 | $29.25 | 2,048,400 | — | — |
| 2022-05-18 | $14.17 | $29.84 | 2,084,200 | — | — |
| 2022-05-17 | $15.39 | $32.41 | 1,313,800 | — | — |
| 2022-05-16 | $15.35 | $32.32 | 1,311,700 | — | — |
| 2022-05-13 | $15.15 | $31.90 | 994,400 | — | — |
| 2022-05-12 | $14.92 | $31.42 | 959,200 | — | — |
| 2022-05-11 | $15.12 | $31.84 | 1,025,700 | — | — |
| 2022-05-10 | $15.16 | $31.92 | 1,015,800 | — | — |
| 2022-05-09 | $15.10 | $31.80 | 1,378,700 | — | — |
| 2022-05-06 | $16.25 | $34.22 | 771,800 | — | — |
| 2022-05-05 | $16.34 | $34.41 | 1,145,200 | — | — |
| 2022-05-04 | $17.05 | $35.90 | 2,511,700 | — | — |
| 2022-05-03 | $16.48 | $34.70 | 1,545,600 | — | — |
| 2022-05-02 | $16.16 | $34.03 | 1,208,400 | — | — |
| 2022-04-29 | $16.23 | $34.18 | 945,300 | — | — |
| 2022-04-28 | $16.68 | $35.13 | 803,300 | — | — |
| 2022-04-27 | $16.72 | $35.21 | 1,280,800 | — | — |
| 2022-04-26 | $16.48 | $34.70 | 955,500 | — | — |
| 2022-04-25 | $16.68 | $35.13 | 1,593,700 | — | — |
| 2022-04-22 | $17.30 | $36.43 | 1,002,900 | — | — |
| 2022-04-21 | $17.47 | $36.79 | 1,164,900 | — | — |
| 2022-04-20 | $18.04 | $37.99 | 860,400 | — | — |
| 2022-04-19 | $17.86 | $37.61 | 1,225,600 | — | — |
| 2022-04-18 | $19.34 | $37.59 | 1,318,700 | — | — |
| 2022-04-14 | $19.65 | $38.19 | 1,006,900 | — | — |
| 2022-04-13 | $19.28 | $37.47 | 1,185,100 | — | — |
| 2022-04-12 | $19.09 | $37.10 | 840,300 | — | — |
| 2022-04-11 | $18.82 | $36.58 | 886,400 | — | — |
| 2022-04-08 | $19.13 | $37.18 | 1,027,900 | — | — |
| 2022-04-07 | $19.18 | $37.28 | 778,800 | — | — |
| 2022-04-06 | $18.95 | $36.83 | 1,044,500 | — | — |
| 2022-04-05 | $19.31 | $37.53 | 1,144,500 | — | — |
| 2022-04-04 | $19.01 | $36.95 | 737,600 | — | — |
| 2022-04-01 | $18.93 | $36.79 | 1,456,900 | — | — |
| 2022-03-31 | $18.60 | $36.15 | 1,278,100 | — | — |
| 2022-03-30 | $18.82 | $36.58 | 827,900 | — | — |
| 2022-03-29 | $18.61 | $36.17 | 1,419,000 | — | — |
| 2022-03-28 | $18.53 | $36.01 | 1,160,800 | — | — |
| 2022-03-25 | $19.01 | $36.95 | 1,047,500 | — | — |
| 2022-03-24 | $18.75 | $36.44 | 1,136,900 | — | — |
| 2022-03-23 | $18.66 | $36.27 | 2,529,800 | — | — |
| 2022-03-22 | $17.85 | $34.69 | 791,900 | — | — |
| 2022-03-21 | $17.98 | $34.94 | 1,204,100 | — | — |
| 2022-03-18 | $17.17 | $33.37 | 1,319,100 | — | — |
| 2022-03-17 | $17.51 | $34.03 | 1,484,500 | — | — |
| 2022-03-16 | $16.66 | $32.38 | 1,219,000 | — | — |
| 2022-03-15 | $16.67 | $32.40 | 1,600,600 | — | — |
| 2022-03-14 | $16.89 | $32.83 | 2,205,000 | — | — |
| 2022-03-11 | $17.82 | $34.63 | 1,687,500 | — | — |
| 2022-03-10 | $17.66 | $34.32 | 2,253,000 | — | — |
| 2022-03-09 | $17.56 | $34.13 | 1,428,400 | — | — |
| 2022-03-08 | $18.02 | $35.02 | 2,456,000 | — | — |
| 2022-03-07 | $17.89 | $34.77 | 2,392,200 | — | — |
| 2022-03-04 | $17.52 | $34.05 | 1,708,500 | — | — |
| 2022-03-03 | $17.11 | $33.25 | 1,012,900 | — | — |
| 2022-03-02 | $16.64 | $32.34 | 1,526,900 | — | — |
| 2022-03-01 | $16.57 | $32.20 | 1,554,000 | — | — |
| 2022-02-28 | $16.17 | $31.43 | 1,560,700 | — | — |
| 2022-02-25 | $15.63 | $30.38 | 991,000 | — | — |
| 2022-02-24 | $15.57 | $30.26 | 1,441,200 | — | — |
| 2022-02-23 | $15.60 | $30.32 | 985,400 | — | — |
| 2022-02-22 | $15.41 | $29.95 | 2,027,400 | — | — |
| 2022-02-18 | $15.16 | $29.46 | 737,500 | — | — |
| 2022-02-17 | $15.33 | $29.79 | 769,300 | — | — |
| 2022-02-16 | $15.32 | $29.77 | 2,851,100 | — | — |
| 2022-02-15 | $14.79 | $28.74 | 1,801,400 | — | — |
| 2022-02-14 | $14.90 | $28.96 | 911,500 | — | — |
| 2022-02-11 | $15.12 | $29.39 | 1,760,100 | — | — |
| 2022-02-10 | $14.58 | $28.34 | 1,501,900 | — | — |
| 2022-02-09 | $14.69 | $28.55 | 516,700 | — | — |
| 2022-02-08 | $14.68 | $28.53 | 893,500 | — | — |
| 2022-02-07 | $14.83 | $28.82 | 781,500 | — | — |
| 2022-02-04 | $14.73 | $28.63 | 987,300 | — | — |
| 2022-02-03 | $14.40 | $27.99 | 1,171,400 | — | — |
| 2022-02-02 | $14.70 | $28.57 | 446,900 | — | — |
| 2022-02-01 | $14.72 | $28.61 | 1,072,200 | — | — |
| 2022-01-31 | $14.74 | $28.65 | 807,300 | — | — |
| 2022-01-28 | $14.65 | $28.47 | 929,200 | — | — |
| 2022-01-27 | $14.61 | $28.39 | 644,200 | — | — |
| 2022-01-26 | $14.72 | $28.61 | 1,027,700 | — | — |
| 2022-01-25 | $14.67 | $28.51 | 1,384,500 | — | — |
| 2022-01-24 | $14.14 | $27.48 | 1,438,100 | — | — |
| 2022-01-21 | $14.39 | $27.97 | 1,740,400 | — | — |
| 2022-01-20 | $14.55 | $28.28 | 975,800 | — | — |
| 2022-01-19 | $14.93 | $29.02 | 1,304,200 | — | — |
| 2022-01-18 | $14.83 | $28.82 | 1,941,700 | — | — |
| 2022-01-14 | $14.14 | $27.48 | 796,500 | — | — |
| 2022-01-13 | $14.06 | $27.33 | 840,000 | — | — |
| 2022-01-12 | $13.94 | $27.09 | 668,200 | — | — |
| 2022-01-11 | $13.77 | $26.76 | 536,700 | — | — |
| 2022-01-10 | $13.02 | $25.30 | 385,900 | — | — |
| 2022-01-07 | $13.36 | $25.97 | 615,500 | — | — |
| 2022-01-06 | $12.99 | $25.25 | 496,000 | — | — |
| 2022-01-05 | $13.08 | $25.42 | 618,400 | — | — |
| 2022-01-04 | $13.37 | $25.98 | 410,500 | — | — |
| 2022-01-03 | $13.39 | $26.02 | 454,200 | — | — |