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
- 2000-07-21 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 | $10.93 | $18.86 | 965,000 | — | — |
| 2022-12-29 | $10.93 | $18.86 | 1,205,400 | — | — |
| 2022-12-28 | $10.78 | $18.60 | 1,032,300 | — | — |
| 2022-12-27 | $10.55 | $18.21 | 1,447,200 | — | — |
| 2022-12-23 | $11.00 | $18.98 | 655,100 | — | — |
| 2022-12-22 | $10.87 | $18.76 | 1,016,100 | — | — |
| 2022-12-21 | $10.85 | $18.73 | 1,217,500 | — | — |
| 2022-12-20 | $10.79 | $18.62 | 1,463,900 | — | — |
| 2022-12-19 | $10.26 | $17.71 | 1,470,900 | — | — |
| 2022-12-16 | $10.29 | $17.76 | 1,657,300 | — | — |
| 2022-12-15 | $10.19 | $17.59 | 1,463,300 | — | — |
| 2022-12-14 | $10.53 | $18.17 | 2,077,000 | — | — |
| 2022-12-13 | $10.12 | $17.47 | 2,081,100 | — | — |
| 2022-12-12 | $10.14 | $17.50 | 1,361,400 | — | — |
| 2022-12-09 | $10.03 | $17.31 | 927,200 | — | — |
| 2022-12-08 | $10.18 | $17.57 | 712,600 | — | — |
| 2022-12-07 | $10.38 | $17.91 | 1,460,500 | — | — |
| 2022-12-06 | $10.41 | $17.97 | 1,985,400 | — | — |
| 2022-12-05 | $10.25 | $17.69 | 905,500 | — | — |
| 2022-12-02 | $10.72 | $18.50 | 762,800 | — | — |
| 2022-12-01 | $10.73 | $18.52 | 1,340,200 | — | — |
| 2022-11-30 | $10.62 | $18.33 | 3,131,500 | — | — |
| 2022-11-29 | $10.25 | $17.69 | 1,341,100 | — | — |
| 2022-11-28 | $10.42 | $17.98 | 802,400 | — | — |
| 2022-11-25 | $10.74 | $18.54 | 503,400 | — | — |
| 2022-11-23 | $10.58 | $18.26 | 677,700 | — | — |
| 2022-11-22 | $10.61 | $18.31 | 838,700 | — | — |
| 2022-11-21 | $10.77 | $18.59 | 1,104,600 | — | — |
| 2022-11-18 | $10.53 | $18.17 | 1,415,800 | — | — |
| 2022-11-17 | $10.26 | $17.71 | 2,904,600 | — | — |
| 2022-11-16 | $10.61 | $18.31 | 2,552,800 | — | — |
| 2022-11-15 | $10.36 | $17.88 | 2,372,600 | — | — |
| 2022-11-14 | $9.83 | $16.97 | 3,582,500 | — | — |
| 2022-11-11 | $10.38 | $17.91 | 1,669,400 | — | — |
| 2022-11-10 | $9.89 | $17.07 | 3,061,300 | — | — |
| 2022-11-09 | $10.28 | $17.74 | 1,285,100 | — | — |
| 2022-11-08 | $10.38 | $17.91 | 1,309,900 | — | — |
| 2022-11-07 | $10.35 | $17.86 | 1,433,100 | — | — |
| 2022-11-04 | $10.75 | $18.55 | 885,300 | — | — |
| 2022-11-03 | $10.54 | $18.19 | 1,029,600 | — | — |
| 2022-11-02 | $10.35 | $17.86 | 868,800 | — | — |
| 2022-11-01 | $10.70 | $18.47 | 1,304,600 | — | — |
| 2022-10-31 | $10.57 | $18.24 | 2,775,100 | — | — |
| 2022-10-28 | $9.86 | $17.02 | 948,200 | — | — |
| 2022-10-27 | $9.70 | $16.74 | 1,273,900 | — | — |
| 2022-10-26 | $9.50 | $16.40 | 1,165,700 | — | — |
| 2022-10-25 | $9.93 | $17.14 | 1,709,700 | — | — |
| 2022-10-24 | $9.51 | $16.41 | 690,200 | — | — |
| 2022-10-21 | $9.69 | $16.72 | 772,200 | — | — |
| 2022-10-20 | $9.40 | $16.22 | 827,700 | — | — |
| 2022-10-19 | $9.33 | $16.10 | 1,011,900 | — | — |
| 2022-10-18 | $9.45 | $16.31 | 1,007,500 | — | — |
| 2022-10-17 | $9.11 | $15.72 | 1,103,600 | — | — |
| 2022-10-14 | $8.54 | $14.74 | 1,418,700 | — | — |
| 2022-10-13 | $8.77 | $15.14 | 1,497,100 | — | — |
| 2022-10-12 | $8.93 | $15.41 | 1,763,000 | — | — |
| 2022-10-11 | $9.17 | $15.83 | 1,186,300 | — | — |
| 2022-10-10 | $9.55 | $16.48 | 815,800 | — | — |
| 2022-10-07 | $9.45 | $16.31 | 1,007,000 | — | — |
| 2022-10-06 | $9.84 | $16.98 | 843,500 | — | — |
| 2022-10-05 | $9.68 | $16.71 | 1,397,000 | — | — |
| 2022-10-04 | $9.71 | $16.76 | 1,272,300 | — | — |
| 2022-10-03 | $9.35 | $16.14 | 1,949,500 | — | — |
| 2022-09-30 | $8.60 | $14.84 | 2,421,600 | — | — |
| 2022-09-29 | $8.91 | $15.38 | 1,115,100 | — | — |
| 2022-09-28 | $9.58 | $16.53 | 1,799,600 | — | — |
| 2022-09-27 | $9.37 | $16.17 | 1,067,200 | — | — |
| 2022-09-26 | $9.22 | $15.91 | 1,400,400 | — | — |
| 2022-09-23 | $9.68 | $16.71 | 2,079,300 | — | — |
| 2022-09-22 | $10.65 | $18.38 | 1,226,400 | — | — |
| 2022-09-21 | $10.49 | $18.10 | 2,013,500 | — | — |
| 2022-09-20 | $10.81 | $18.66 | 1,534,400 | — | — |
| 2022-09-19 | $10.38 | $17.91 | 1,049,100 | — | — |
| 2022-09-16 | $10.13 | $17.48 | 1,040,200 | — | — |
| 2022-09-15 | $10.35 | $17.86 | 1,102,700 | — | — |
| 2022-09-14 | $10.18 | $17.57 | 1,005,400 | — | — |
| 2022-09-13 | $10.12 | $17.47 | 1,728,900 | — | — |
| 2022-09-12 | $10.65 | $18.38 | 815,400 | — | — |
| 2022-09-09 | $10.58 | $18.26 | 1,125,900 | — | — |
| 2022-09-08 | $10.35 | $17.86 | 2,512,300 | — | — |
| 2022-09-07 | $10.27 | $17.72 | 996,400 | — | — |
| 2022-09-06 | $10.01 | $17.28 | 1,258,200 | — | — |
| 2022-09-02 | $10.19 | $17.59 | 2,011,700 | — | — |
| 2022-09-01 | $10.37 | $17.90 | 2,329,400 | — | — |
| 2022-08-31 | $10.66 | $18.40 | 1,142,600 | — | — |
| 2022-08-30 | $11.15 | $19.24 | 973,300 | — | — |
| 2022-08-29 | $11.40 | $19.67 | 840,200 | — | — |
| 2022-08-26 | $11.40 | $19.67 | 1,796,500 | — | — |
| 2022-08-25 | $11.52 | $19.88 | 995,800 | — | — |
| 2022-08-24 | $11.18 | $19.29 | 1,979,400 | — | — |
| 2022-08-23 | $11.00 | $18.98 | 1,721,400 | — | — |
| 2022-08-22 | $10.80 | $18.64 | 1,545,800 | — | — |
| 2022-08-19 | $11.27 | $19.45 | 1,771,300 | — | — |
| 2022-08-18 | $11.78 | $20.33 | 1,190,900 | — | — |
| 2022-08-17 | $11.74 | $20.26 | 1,133,800 | — | — |
| 2022-08-16 | $11.84 | $20.43 | 1,907,500 | — | — |
| 2022-08-15 | $11.79 | $20.35 | 1,609,400 | — | — |
| 2022-08-12 | $11.60 | $20.02 | 3,229,700 | — | — |
| 2022-08-11 | $11.13 | $19.21 | 1,739,600 | — | — |
| 2022-08-10 | $11.09 | $19.14 | 2,037,600 | — | — |
| 2022-08-09 | $10.62 | $18.33 | 1,898,500 | — | — |
| 2022-08-08 | $10.67 | $18.41 | 2,042,300 | — | — |
| 2022-08-05 | $10.34 | $17.85 | 1,423,400 | — | — |
| 2022-08-04 | $10.18 | $17.57 | 2,025,400 | — | — |
| 2022-08-03 | $9.55 | $16.48 | 1,345,000 | — | — |
| 2022-08-02 | $9.21 | $15.90 | 1,033,400 | — | — |
| 2022-08-01 | $9.27 | $16.00 | 1,583,500 | — | — |
| 2022-07-29 | $9.12 | $15.74 | 2,516,600 | — | — |
| 2022-07-28 | $9.11 | $15.72 | 1,223,800 | — | — |
| 2022-07-27 | $9.10 | $15.71 | 1,415,700 | — | — |
| 2022-07-26 | $8.71 | $15.03 | 1,262,200 | — | — |
| 2022-07-25 | $8.78 | $15.15 | 1,753,700 | — | — |
| 2022-07-22 | $8.66 | $14.95 | 1,153,700 | — | — |
| 2022-07-21 | $8.72 | $15.05 | 1,304,400 | — | — |
| 2022-07-20 | $8.88 | $15.33 | 2,945,300 | — | — |
| 2022-07-19 | $8.95 | $15.45 | 2,278,600 | — | — |
| 2022-07-18 | $8.26 | $14.26 | 1,841,300 | — | — |
| 2022-07-15 | $8.23 | $14.20 | 1,500,600 | — | — |
| 2022-07-14 | $8.21 | $14.17 | 1,606,200 | — | — |
| 2022-07-13 | $8.26 | $14.26 | 1,401,400 | — | — |
| 2022-07-12 | $8.23 | $14.20 | 2,308,700 | — | — |
| 2022-07-11 | $8.08 | $13.94 | 2,213,500 | — | — |
| 2022-07-08 | $8.68 | $14.98 | 1,523,700 | — | — |
| 2022-07-07 | $8.74 | $15.08 | 1,352,300 | — | — |
| 2022-07-06 | $8.47 | $14.62 | 1,932,700 | — | — |
| 2022-07-05 | $8.58 | $14.81 | 4,000,600 | — | — |
| 2022-07-01 | $8.91 | $15.38 | 1,364,600 | — | — |
| 2022-06-30 | $8.78 | $15.15 | 3,197,600 | — | — |
| 2022-06-29 | $9.06 | $15.64 | 2,451,200 | — | — |
| 2022-06-28 | $9.15 | $15.79 | 2,222,900 | — | — |
| 2022-06-27 | $9.37 | $16.17 | 1,934,500 | — | — |
| 2022-06-24 | $9.50 | $16.40 | 2,095,700 | — | — |
| 2022-06-23 | $9.31 | $16.07 | 1,710,100 | — | — |
| 2022-06-22 | $9.15 | $15.79 | 1,763,700 | — | — |
| 2022-06-21 | $9.01 | $15.55 | 4,068,900 | — | — |
| 2022-06-17 | $8.87 | $15.31 | 3,710,400 | — | — |
| 2022-06-16 | $8.45 | $14.58 | 2,242,800 | — | — |
| 2022-06-15 | $9.17 | $15.83 | 5,236,000 | — | — |
| 2022-06-14 | $8.81 | $15.20 | 2,571,600 | — | — |
| 2022-06-13 | $8.83 | $15.24 | 3,127,800 | — | — |
| 2022-06-10 | $9.61 | $16.59 | 4,928,500 | — | — |
| 2022-06-09 | $10.38 | $17.91 | 2,123,300 | — | — |
| 2022-06-08 | $10.65 | $18.38 | 3,471,100 | — | — |
| 2022-06-07 | $10.78 | $18.60 | 2,609,700 | — | — |
| 2022-06-06 | $10.92 | $18.85 | 1,917,700 | — | — |
| 2022-06-03 | $10.80 | $18.64 | 3,132,400 | — | — |
| 2022-06-02 | $11.15 | $19.24 | 4,252,700 | — | — |
| 2022-06-01 | $10.66 | $18.40 | 2,025,300 | — | — |
| 2022-05-31 | $10.71 | $18.48 | 4,041,400 | — | — |
| 2022-05-27 | $10.71 | $18.48 | 2,213,700 | — | — |
| 2022-05-26 | $10.49 | $18.10 | 2,537,700 | — | — |
| 2022-05-25 | $10.12 | $17.47 | 3,247,300 | — | — |
| 2022-05-24 | $10.04 | $17.33 | 2,671,500 | — | — |
| 2022-05-23 | $10.66 | $18.40 | 1,500,200 | — | — |
| 2022-05-20 | $10.41 | $17.97 | 1,867,100 | — | — |
| 2022-05-19 | $10.45 | $18.04 | 2,251,600 | — | — |
| 2022-05-18 | $10.44 | $18.02 | 2,722,100 | — | — |
| 2022-05-17 | $11.15 | $19.24 | 1,921,500 | — | — |
| 2022-05-16 | $10.61 | $18.31 | 1,551,600 | — | — |
| 2022-05-13 | $10.94 | $18.88 | 2,745,700 | — | — |
| 2022-05-12 | $10.32 | $17.81 | 2,767,700 | — | — |
| 2022-05-11 | $10.03 | $17.31 | 1,903,900 | — | — |
| 2022-05-10 | $10.16 | $17.53 | 2,846,600 | — | — |
| 2022-05-09 | $10.20 | $17.60 | 3,208,300 | — | — |
| 2022-05-06 | $11.28 | $19.47 | 2,669,200 | — | — |
| 2022-05-05 | $11.52 | $19.88 | 1,555,000 | — | — |
| 2022-05-04 | $11.80 | $20.37 | 1,817,200 | — | — |
| 2022-05-03 | $11.45 | $19.76 | 2,009,800 | — | — |
| 2022-05-02 | $10.97 | $18.93 | 2,794,000 | — | — |
| 2022-04-29 | $11.37 | $19.62 | 3,250,900 | — | — |
| 2022-04-28 | $11.65 | $20.11 | 2,051,300 | — | — |
| 2022-04-27 | $10.83 | $18.69 | 3,725,200 | — | — |
| 2022-04-26 | $10.86 | $18.74 | 3,629,800 | — | — |
| 2022-04-25 | $11.53 | $19.90 | 2,633,200 | — | — |
| 2022-04-22 | $11.40 | $19.67 | 2,583,400 | — | — |
| 2022-04-21 | $11.77 | $20.31 | 2,721,900 | — | — |
| 2022-04-20 | $12.05 | $20.80 | 2,015,000 | — | — |
| 2022-04-19 | $12.09 | $20.87 | 2,148,700 | — | — |
| 2022-04-18 | $11.57 | $19.97 | 1,852,000 | — | — |
| 2022-04-14 | $11.63 | $20.07 | 1,582,700 | — | — |
| 2022-04-13 | $11.93 | $20.59 | 1,909,300 | — | — |
| 2022-04-12 | $11.64 | $20.09 | 2,195,900 | — | — |
| 2022-04-11 | $11.73 | $20.24 | 2,682,800 | — | — |
| 2022-04-08 | $11.80 | $20.37 | 2,360,200 | — | — |
| 2022-04-07 | $11.97 | $20.66 | 2,655,800 | — | — |
| 2022-04-06 | $12.06 | $20.81 | 2,206,000 | — | — |
| 2022-04-05 | $12.35 | $21.31 | 3,245,300 | — | — |
| 2022-04-04 | $13.27 | $22.90 | 2,281,800 | — | — |
| 2022-04-01 | $12.95 | $22.35 | 2,242,400 | — | — |
| 2022-03-31 | $12.61 | $21.76 | 2,184,300 | — | — |
| 2022-03-30 | $12.83 | $22.14 | 1,596,100 | — | — |
| 2022-03-29 | $13.23 | $22.83 | 2,789,700 | — | — |
| 2022-03-28 | $12.62 | $21.78 | 2,039,800 | — | — |
| 2022-03-25 | $12.79 | $22.07 | 2,683,400 | — | — |
| 2022-03-24 | $12.79 | $22.07 | 2,221,500 | — | — |
| 2022-03-23 | $12.56 | $21.68 | 1,493,400 | — | — |
| 2022-03-22 | $12.50 | $21.57 | 1,850,200 | — | — |
| 2022-03-21 | $12.32 | $21.26 | 2,196,500 | — | — |
| 2022-03-18 | $12.07 | $20.83 | 4,157,600 | — | — |
| 2022-03-17 | $11.65 | $20.11 | 2,364,500 | — | — |
| 2022-03-16 | $11.23 | $19.38 | 4,845,900 | — | — |
| 2022-03-15 | $10.60 | $18.29 | 3,748,600 | — | — |
| 2022-03-14 | $10.35 | $17.86 | 3,689,600 | — | — |
| 2022-03-11 | $10.44 | $18.02 | 5,633,200 | — | — |
| 2022-03-10 | $11.16 | $19.26 | 8,047,900 | — | — |
| 2022-03-09 | $13.26 | $22.88 | 4,038,600 | — | — |
| 2022-03-08 | $12.33 | $21.28 | 3,195,600 | — | — |
| 2022-03-07 | $12.04 | $20.78 | 2,556,600 | — | — |
| 2022-03-04 | $13.01 | $22.45 | 2,879,800 | — | — |
| 2022-03-03 | $13.58 | $23.44 | 1,968,700 | — | — |
| 2022-03-02 | $14.00 | $24.16 | 3,600,300 | — | — |
| 2022-03-01 | $13.15 | $22.69 | 2,364,600 | — | — |
| 2022-02-28 | $13.78 | $23.78 | 2,293,300 | — | — |
| 2022-02-25 | $13.76 | $23.75 | 3,446,800 | — | — |
| 2022-02-24 | $13.74 | $23.71 | 4,709,200 | — | — |
| 2022-02-23 | $13.63 | $23.52 | 2,210,800 | — | — |
| 2022-02-22 | $13.80 | $23.82 | 4,346,000 | — | — |
| 2022-02-18 | $14.93 | $25.77 | 1,560,500 | — | — |
| 2022-02-17 | $14.95 | $25.80 | 1,280,000 | — | — |
| 2022-02-16 | $15.66 | $27.03 | 2,649,600 | — | — |
| 2022-02-15 | $15.35 | $26.49 | 2,036,400 | — | — |
| 2022-02-14 | $14.45 | $24.94 | 1,670,300 | — | — |
| 2022-02-11 | $14.50 | $25.02 | 2,786,300 | — | — |
| 2022-02-10 | $15.24 | $26.30 | 2,673,500 | — | — |
| 2022-02-09 | $15.40 | $26.58 | 2,652,000 | — | — |
| 2022-02-08 | $14.82 | $25.58 | 1,521,300 | — | — |
| 2022-02-07 | $14.68 | $25.34 | 1,693,600 | — | — |
| 2022-02-04 | $14.30 | $24.68 | 1,712,700 | — | — |
| 2022-02-03 | $14.41 | $24.87 | 3,090,200 | — | — |
| 2022-02-02 | $15.27 | $26.35 | 2,849,000 | — | — |
| 2022-02-01 | $15.72 | $27.13 | 2,877,000 | — | — |
| 2022-01-31 | $15.35 | $26.49 | 2,073,700 | — | — |
| 2022-01-28 | $14.74 | $25.44 | 2,220,400 | — | — |
| 2022-01-27 | $14.72 | $25.40 | 3,171,800 | — | — |
| 2022-01-26 | $14.97 | $25.84 | 2,608,300 | — | — |
| 2022-01-25 | $15.28 | $26.37 | 2,428,300 | — | — |
| 2022-01-24 | $15.10 | $26.06 | 3,109,000 | — | — |
| 2022-01-21 | $14.98 | $25.85 | 2,317,200 | — | — |
| 2022-01-20 | $15.39 | $26.56 | 2,647,300 | — | — |
| 2022-01-19 | $15.03 | $25.94 | 1,687,200 | — | — |
| 2022-01-18 | $15.19 | $26.22 | 2,262,000 | — | — |
| 2022-01-14 | $15.90 | $27.44 | 2,106,900 | — | — |
| 2022-01-13 | $16.02 | $27.65 | 4,168,100 | — | — |
| 2022-01-12 | $16.70 | $28.82 | 2,611,100 | — | — |
| 2022-01-11 | $16.77 | $28.94 | 1,281,800 | — | — |
| 2022-01-10 | $16.66 | $28.75 | 1,343,300 | — | — |
| 2022-01-07 | $17.03 | $29.39 | 1,555,500 | — | — |
| 2022-01-06 | $16.76 | $28.93 | 2,518,100 | — | — |
| 2022-01-05 | $16.48 | $28.44 | 3,158,100 | — | — |
| 2022-01-04 | $17.63 | $30.43 | 2,764,500 | — | — |
| 2022-01-03 | $17.74 | $30.62 | 2,430,300 | — | — |