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
- 2006-02-03 to 2026-09-09
- 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 | $11.87 | $36.02 | 7,244,200 | — | — |
| 2022-12-29 | $11.86 | $35.99 | 8,617,000 | — | — |
| 2022-12-28 | $11.67 | $35.41 | 9,936,300 | — | — |
| 2022-12-27 | $11.90 | $36.11 | 12,203,600 | — | — |
| 2022-12-23 | $11.96 | $36.29 | 17,927,400 | — | — |
| 2022-12-22 | $11.81 | $35.84 | 17,559,400 | — | — |
| 2022-12-21 | $11.95 | $36.26 | 18,758,800 | — | — |
| 2022-12-20 | $11.68 | $35.44 | 16,339,800 | — | — |
| 2022-12-19 | $11.56 | $35.08 | 15,059,300 | — | — |
| 2022-12-16 | $11.66 | $35.38 | 20,090,900 | — | — |
| 2022-12-15 | $11.66 | $35.38 | 14,763,400 | — | — |
| 2022-12-14 | $11.79 | $35.78 | 14,450,200 | — | — |
| 2022-12-13 | $11.91 | $36.14 | 16,687,800 | — | — |
| 2022-12-12 | $11.70 | $35.50 | 16,470,400 | — | — |
| 2022-12-09 | $11.42 | $34.65 | 19,643,700 | — | — |
| 2022-12-08 | $11.70 | $35.50 | 16,872,000 | — | — |
| 2022-12-07 | $11.91 | $36.14 | 11,626,300 | — | — |
| 2022-12-06 | $11.94 | $36.23 | 15,234,100 | — | — |
| 2022-12-05 | $12.18 | $36.96 | 14,456,700 | — | — |
| 2022-12-02 | $12.53 | $38.02 | 10,036,500 | — | — |
| 2022-12-01 | $12.44 | $37.75 | 10,953,200 | — | — |
| 2022-11-30 | $12.54 | $38.05 | 17,082,500 | — | — |
| 2022-11-29 | $12.41 | $37.66 | 12,513,700 | — | — |
| 2022-11-28 | $12.15 | $36.87 | 11,178,700 | — | — |
| 2022-11-25 | $12.36 | $37.50 | 4,024,200 | — | — |
| 2022-11-23 | $12.43 | $37.72 | 8,746,400 | — | — |
| 2022-11-22 | $12.49 | $37.90 | 16,312,900 | — | — |
| 2022-11-21 | $12.16 | $36.90 | 16,642,400 | — | — |
| 2022-11-18 | $12.17 | $36.93 | 13,870,600 | — | — |
| 2022-11-17 | $11.95 | $36.26 | 12,749,600 | — | — |
| 2022-11-16 | $12.11 | $36.75 | 13,903,900 | — | — |
| 2022-11-15 | $12.04 | $36.53 | 18,907,900 | — | — |
| 2022-11-14 | $12.03 | $36.50 | 12,506,700 | — | — |
| 2022-11-11 | $12.20 | $37.02 | 16,960,800 | — | — |
| 2022-11-10 | $12.32 | $37.38 | 13,359,400 | — | — |
| 2022-11-09 | $11.97 | $36.32 | 13,683,800 | — | — |
| 2022-11-08 | $12.27 | $37.23 | 14,898,200 | — | — |
| 2022-11-07 | $12.39 | $37.60 | 12,876,800 | — | — |
| 2022-11-04 | $12.30 | $37.32 | 17,958,200 | — | — |
| 2022-11-03 | $12.19 | $36.99 | 23,641,000 | — | — |
| 2022-11-02 | $12.36 | $36.70 | 31,958,800 | — | — |
| 2022-11-01 | $12.75 | $37.86 | 20,265,800 | — | — |
| 2022-10-31 | $12.77 | $37.92 | 25,431,100 | — | — |
| 2022-10-28 | $12.53 | $37.21 | 18,076,800 | — | — |
| 2022-10-27 | $12.44 | $36.94 | 20,488,400 | — | — |
| 2022-10-26 | $12.28 | $36.46 | 28,931,700 | — | — |
| 2022-10-25 | $12.04 | $35.75 | 15,099,700 | — | — |
| 2022-10-24 | $12.07 | $35.84 | 14,129,400 | — | — |
| 2022-10-21 | $12.09 | $35.90 | 17,774,800 | — | — |
| 2022-10-20 | $11.89 | $35.31 | 17,150,000 | — | — |
| 2022-10-19 | $11.88 | $35.28 | 16,280,300 | — | — |
| 2022-10-18 | $11.79 | $35.01 | 21,788,600 | — | — |
| 2022-10-17 | $11.70 | $34.74 | 13,013,500 | — | — |
| 2022-10-14 | $11.47 | $34.06 | 12,273,700 | — | — |
| 2022-10-13 | $11.71 | $34.77 | 21,835,800 | — | — |
| 2022-10-12 | $11.50 | $34.15 | 10,116,000 | — | — |
| 2022-10-11 | $11.53 | $34.24 | 16,136,800 | — | — |
| 2022-10-10 | $11.34 | $33.67 | 12,909,200 | — | — |
| 2022-10-07 | $11.54 | $34.27 | 15,249,900 | — | — |
| 2022-10-06 | $11.55 | $34.30 | 17,048,800 | — | — |
| 2022-10-05 | $11.85 | $35.19 | 21,369,800 | — | — |
| 2022-10-04 | $11.73 | $34.83 | 19,275,400 | — | — |
| 2022-10-03 | $11.34 | $33.67 | 24,833,000 | — | — |
| 2022-09-30 | $11.03 | $32.75 | 18,930,100 | — | — |
| 2022-09-29 | $10.97 | $32.57 | 20,039,500 | — | — |
| 2022-09-28 | $11.11 | $32.99 | 24,024,900 | — | — |
| 2022-09-27 | $10.49 | $31.15 | 27,815,300 | — | — |
| 2022-09-26 | $10.22 | $30.35 | 42,175,400 | — | — |
| 2022-09-23 | $10.54 | $31.30 | 60,092,600 | — | — |
| 2022-09-22 | $11.32 | $33.61 | 30,876,800 | — | — |
| 2022-09-21 | $11.86 | $35.22 | 20,251,900 | — | — |
| 2022-09-20 | $11.93 | $35.42 | 16,587,300 | — | — |
| 2022-09-19 | $11.90 | $35.33 | 16,794,500 | — | — |
| 2022-09-16 | $11.81 | $35.07 | 21,457,000 | — | — |
| 2022-09-15 | $12.03 | $35.72 | 16,698,400 | — | — |
| 2022-09-14 | $12.01 | $35.66 | 14,789,600 | — | — |
| 2022-09-13 | $11.68 | $34.68 | 17,883,300 | — | — |
| 2022-09-12 | $12.12 | $35.99 | 17,444,500 | — | — |
| 2022-09-09 | $11.91 | $35.36 | 13,893,000 | — | — |
| 2022-09-08 | $11.58 | $34.38 | 14,308,500 | — | — |
| 2022-09-07 | $11.47 | $34.06 | 21,644,000 | — | — |
| 2022-09-06 | $11.54 | $34.27 | 11,850,600 | — | — |
| 2022-09-02 | $11.75 | $34.89 | 16,334,700 | — | — |
| 2022-09-01 | $11.73 | $34.83 | 21,759,000 | — | — |
| 2022-08-31 | $11.71 | $34.77 | 25,671,800 | — | — |
| 2022-08-30 | $11.81 | $35.07 | 19,559,300 | — | — |
| 2022-08-29 | $12.30 | $36.52 | 14,395,400 | — | — |
| 2022-08-26 | $12.14 | $36.05 | 15,343,300 | — | — |
| 2022-08-25 | $12.36 | $36.70 | 14,705,100 | — | — |
| 2022-08-24 | $12.29 | $36.49 | 23,594,200 | — | — |
| 2022-08-23 | $12.18 | $36.17 | 17,502,000 | — | — |
| 2022-08-22 | $11.82 | $35.10 | 14,532,200 | — | — |
| 2022-08-19 | $11.81 | $35.07 | 10,692,800 | — | — |
| 2022-08-18 | $11.93 | $35.42 | 12,801,500 | — | — |
| 2022-08-17 | $11.62 | $34.50 | 15,980,600 | — | — |
| 2022-08-16 | $11.80 | $35.04 | 13,712,600 | — | — |
| 2022-08-15 | $11.58 | $34.38 | 12,673,400 | — | — |
| 2022-08-12 | $11.67 | $34.65 | 13,982,000 | — | — |
| 2022-08-11 | $11.49 | $34.12 | 17,937,500 | — | — |
| 2022-08-10 | $11.27 | $33.46 | 15,566,400 | — | — |
| 2022-08-09 | $10.97 | $32.57 | 15,500,600 | — | — |
| 2022-08-08 | $10.89 | $32.34 | 12,959,200 | — | — |
| 2022-08-05 | $10.82 | $32.13 | 15,612,700 | — | — |
| 2022-08-04 | $11.11 | $32.31 | 24,491,700 | — | — |
| 2022-08-03 | $11.25 | $32.71 | 21,529,700 | — | — |
| 2022-08-02 | $11.27 | $32.77 | 17,782,000 | — | — |
| 2022-08-01 | $11.32 | $32.92 | 20,548,400 | — | — |
| 2022-07-29 | $11.31 | $32.89 | 20,429,900 | — | — |
| 2022-07-28 | $11.18 | $32.51 | 23,983,800 | — | — |
| 2022-07-27 | $10.95 | $31.84 | 21,002,000 | — | — |
| 2022-07-26 | $10.65 | $30.97 | 14,743,300 | — | — |
| 2022-07-25 | $10.60 | $30.82 | 23,949,300 | — | — |
| 2022-07-22 | $10.25 | $29.81 | 9,608,300 | — | — |
| 2022-07-21 | $10.36 | $30.13 | 12,550,200 | — | — |
| 2022-07-20 | $10.47 | $30.45 | 13,093,500 | — | — |
| 2022-07-19 | $10.43 | $30.33 | 13,781,100 | — | — |
| 2022-07-18 | $10.09 | $29.34 | 19,074,200 | — | — |
| 2022-07-15 | $9.82 | $28.56 | 12,932,800 | — | — |
| 2022-07-14 | $9.66 | $28.09 | 22,624,000 | — | — |
| 2022-07-13 | $9.86 | $28.67 | 23,086,700 | — | — |
| 2022-07-12 | $9.68 | $28.15 | 18,188,000 | — | — |
| 2022-07-11 | $9.73 | $28.29 | 19,473,500 | — | — |
| 2022-07-08 | $9.95 | $28.93 | 17,091,600 | — | — |
| 2022-07-07 | $9.87 | $28.70 | 25,204,900 | — | — |
| 2022-07-06 | $9.54 | $27.74 | 39,122,900 | — | — |
| 2022-07-05 | $9.88 | $28.73 | 32,241,600 | — | — |
| 2022-07-01 | $10.02 | $29.14 | 24,090,200 | — | — |
| 2022-06-30 | $9.98 | $29.02 | 34,151,900 | — | — |
| 2022-06-29 | $10.18 | $29.60 | 22,968,200 | — | — |
| 2022-06-28 | $10.34 | $30.07 | 27,725,000 | — | — |
| 2022-06-27 | $10.14 | $29.49 | 20,641,900 | — | — |
| 2022-06-24 | $10.10 | $29.37 | 22,881,600 | — | — |
| 2022-06-23 | $9.79 | $28.47 | 32,070,500 | — | — |
| 2022-06-22 | $10.00 | $29.08 | 22,618,500 | — | — |
| 2022-06-21 | $10.38 | $30.18 | 20,053,700 | — | — |
| 2022-06-17 | $9.83 | $28.58 | 48,506,100 | — | — |
| 2022-06-16 | $10.13 | $29.46 | 32,999,200 | — | — |
| 2022-06-15 | $10.72 | $31.17 | 23,739,800 | — | — |
| 2022-06-14 | $10.82 | $31.46 | 19,715,600 | — | — |
| 2022-06-13 | $11.06 | $32.16 | 31,972,600 | — | — |
| 2022-06-10 | $11.64 | $33.85 | 19,789,200 | — | — |
| 2022-06-09 | $12.04 | $35.01 | 10,906,300 | — | — |
| 2022-06-08 | $12.26 | $35.65 | 17,199,400 | — | — |
| 2022-06-07 | $12.31 | $35.80 | 23,965,900 | — | — |
| 2022-06-06 | $11.86 | $34.49 | 10,042,400 | — | — |
| 2022-06-03 | $11.85 | $34.46 | 10,491,700 | — | — |
| 2022-06-02 | $12.01 | $34.92 | 17,013,300 | — | — |
| 2022-06-01 | $11.94 | $34.72 | 17,661,200 | — | — |
| 2022-05-31 | $11.66 | $33.91 | 23,104,600 | — | — |
| 2022-05-27 | $11.65 | $33.88 | 19,411,000 | — | — |
| 2022-05-26 | $11.57 | $33.64 | 16,410,300 | — | — |
| 2022-05-25 | $11.44 | $33.27 | 15,887,800 | — | — |
| 2022-05-24 | $11.17 | $32.48 | 13,274,600 | — | — |
| 2022-05-23 | $11.27 | $32.77 | 21,490,100 | — | — |
| 2022-05-20 | $11.11 | $32.31 | 17,380,500 | — | — |
| 2022-05-19 | $11.06 | $32.16 | 20,477,900 | — | — |
| 2022-05-18 | $11.23 | $32.66 | 21,879,100 | — | — |
| 2022-05-17 | $11.73 | $34.11 | 19,188,300 | — | — |
| 2022-05-16 | $11.34 | $32.97 | 18,540,100 | — | — |
| 2022-05-13 | $11.05 | $32.13 | 18,985,500 | — | — |
| 2022-05-12 | $10.66 | $31.00 | 19,676,500 | — | — |
| 2022-05-11 | $10.73 | $31.20 | 19,531,100 | — | — |
| 2022-05-10 | $10.69 | $31.08 | 31,845,900 | — | — |
| 2022-05-09 | $10.83 | $31.49 | 44,115,300 | — | — |
| 2022-05-06 | $11.63 | $33.82 | 29,950,800 | — | — |
| 2022-05-05 | $11.88 | $33.96 | 36,272,100 | — | — |
| 2022-05-04 | $12.08 | $34.54 | 32,645,200 | — | — |
| 2022-05-03 | $11.74 | $33.56 | 26,734,700 | — | — |
| 2022-05-02 | $11.28 | $32.25 | 23,733,300 | — | — |
| 2022-04-29 | $11.08 | $31.68 | 16,502,500 | — | — |
| 2022-04-28 | $11.40 | $32.59 | 21,914,500 | — | — |
| 2022-04-27 | $11.25 | $32.16 | 17,959,700 | — | — |
| 2022-04-26 | $11.27 | $32.22 | 28,817,200 | — | — |
| 2022-04-25 | $11.11 | $31.76 | 41,343,900 | — | — |
| 2022-04-22 | $11.28 | $32.25 | 16,662,000 | — | — |
| 2022-04-21 | $11.65 | $33.31 | 25,065,900 | — | — |
| 2022-04-20 | $11.89 | $33.99 | 16,122,600 | — | — |
| 2022-04-19 | $11.72 | $33.51 | 14,221,500 | — | — |
| 2022-04-18 | $11.62 | $33.22 | 21,848,100 | — | — |
| 2022-04-14 | $11.53 | $32.96 | 12,533,000 | — | — |
| 2022-04-13 | $11.56 | $33.05 | 19,471,100 | — | — |
| 2022-04-12 | $11.36 | $32.48 | 21,069,300 | — | — |
| 2022-04-11 | $11.05 | $31.59 | 15,817,000 | — | — |
| 2022-04-08 | $11.23 | $32.11 | 13,504,400 | — | — |
| 2022-04-07 | $11.04 | $31.56 | 17,141,600 | — | — |
| 2022-04-06 | $11.09 | $31.71 | 26,494,200 | — | — |
| 2022-04-05 | $11.19 | $31.99 | 16,006,100 | — | — |
| 2022-04-04 | $11.45 | $32.73 | 16,763,100 | — | — |
| 2022-04-01 | $11.52 | $32.93 | 20,348,900 | — | — |
| 2022-03-31 | $11.19 | $31.99 | 26,131,100 | — | — |
| 2022-03-30 | $11.53 | $32.96 | 43,621,700 | — | — |
| 2022-03-29 | $11.05 | $31.59 | 30,900,700 | — | — |
| 2022-03-28 | $10.88 | $31.10 | 44,396,700 | — | — |
| 2022-03-25 | $10.57 | $30.22 | 31,861,500 | — | — |
| 2022-03-24 | $10.25 | $29.30 | 17,756,700 | — | — |
| 2022-03-23 | $10.09 | $28.85 | 13,925,500 | — | — |
| 2022-03-22 | $10.20 | $29.16 | 17,792,000 | — | — |
| 2022-03-21 | $9.90 | $28.30 | 30,193,100 | — | — |
| 2022-03-18 | $9.79 | $27.99 | 21,075,000 | — | — |
| 2022-03-17 | $9.90 | $28.30 | 15,636,600 | — | — |
| 2022-03-16 | $9.84 | $28.13 | 16,631,100 | — | — |
| 2022-03-15 | $9.75 | $27.87 | 23,121,500 | — | — |
| 2022-03-14 | $9.82 | $28.07 | 26,384,800 | — | — |
| 2022-03-11 | $10.10 | $28.87 | 19,338,100 | — | — |
| 2022-03-10 | $10.31 | $29.48 | 23,371,000 | — | — |
| 2022-03-09 | $10.18 | $29.10 | 24,909,000 | — | — |
| 2022-03-08 | $10.42 | $29.79 | 47,218,400 | — | — |
| 2022-03-07 | $10.34 | $29.56 | 26,783,500 | — | — |
| 2022-03-04 | $10.43 | $29.82 | 15,828,600 | — | — |
| 2022-03-03 | $10.37 | $29.65 | 19,441,100 | — | — |
| 2022-03-02 | $10.49 | $29.99 | 25,149,600 | — | — |
| 2022-03-01 | $10.42 | $29.79 | 26,127,000 | — | — |
| 2022-02-28 | $10.14 | $28.99 | 26,553,200 | — | — |
| 2022-02-25 | $9.79 | $27.99 | 27,782,300 | — | — |
| 2022-02-24 | $9.70 | $27.73 | 26,118,600 | — | — |
| 2022-02-23 | $9.78 | $27.96 | 15,103,200 | — | — |
| 2022-02-22 | $9.76 | $27.90 | 24,406,800 | — | — |
| 2022-02-18 | $10.05 | $28.73 | 16,897,100 | — | — |
| 2022-02-17 | $10.22 | $29.22 | 23,681,500 | — | — |
| 2022-02-16 | $10.13 | $28.96 | 15,206,200 | — | — |
| 2022-02-15 | $10.17 | $29.07 | 13,347,500 | — | — |
| 2022-02-14 | $10.10 | $28.87 | 19,489,600 | — | — |
| 2022-02-11 | $10.30 | $29.45 | 25,629,900 | — | — |
| 2022-02-10 | $10.00 | $28.59 | 17,514,300 | — | — |
| 2022-02-09 | $9.98 | $28.53 | 15,305,200 | — | — |
| 2022-02-08 | $9.97 | $28.50 | 21,334,500 | — | — |
| 2022-02-07 | $9.93 | $28.39 | 19,544,000 | — | — |
| 2022-02-04 | $10.24 | $28.77 | 24,995,000 | — | — |
| 2022-02-03 | $10.24 | $28.77 | 30,688,600 | — | — |
| 2022-02-02 | $9.96 | $27.99 | 33,777,500 | — | — |
| 2022-02-01 | $9.80 | $27.54 | 21,512,800 | — | — |
| 2022-01-31 | $9.57 | $26.89 | 20,479,500 | — | — |
| 2022-01-28 | $9.50 | $26.70 | 20,994,000 | — | — |
| 2022-01-27 | $9.60 | $26.98 | 28,847,700 | — | — |
| 2022-01-26 | $9.69 | $27.23 | 39,163,100 | — | — |
| 2022-01-25 | $9.29 | $26.11 | 17,401,600 | — | — |
| 2022-01-24 | $9.18 | $25.80 | 31,087,100 | — | — |
| 2022-01-21 | $9.17 | $25.77 | 21,973,700 | — | — |
| 2022-01-20 | $9.53 | $26.78 | 19,031,700 | — | — |
| 2022-01-19 | $9.59 | $26.95 | 13,518,800 | — | — |
| 2022-01-18 | $9.70 | $27.26 | 20,574,000 | — | — |
| 2022-01-14 | $9.59 | $26.95 | 14,440,600 | — | — |
| 2022-01-13 | $9.44 | $26.53 | 13,804,200 | — | — |
| 2022-01-12 | $9.63 | $27.06 | 27,000,700 | — | — |
| 2022-01-11 | $9.33 | $26.22 | 14,814,800 | — | — |
| 2022-01-10 | $9.12 | $25.63 | 25,295,300 | — | — |
| 2022-01-07 | $9.24 | $25.96 | 21,862,100 | — | — |
| 2022-01-06 | $9.08 | $25.52 | 14,648,400 | — | — |
| 2022-01-05 | $8.81 | $24.76 | 16,002,200 | — | — |
| 2022-01-04 | $8.92 | $25.07 | 24,559,000 | — | — |
| 2022-01-03 | $8.71 | $24.48 | 29,422,600 | — | — |