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
- 2001-08-06 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 | $12.14 | $132.44 | 4,143,500 | — | — |
| 2022-12-29 | $12.06 | $131.57 | 3,568,000 | — | — |
| 2022-12-28 | $11.92 | $130.04 | 3,168,900 | — | — |
| 2022-12-27 | $12.48 | $136.15 | 1,886,300 | — | — |
| 2022-12-23 | $12.49 | $136.26 | 3,960,700 | — | — |
| 2022-12-22 | $12.40 | $135.28 | 3,664,900 | — | — |
| 2022-12-21 | $12.79 | $139.53 | 3,749,800 | — | — |
| 2022-12-20 | $13.10 | $142.91 | 4,924,200 | — | — |
| 2022-12-19 | $12.90 | $140.73 | 3,051,000 | — | — |
| 2022-12-16 | $13.53 | $147.60 | 4,171,000 | — | — |
| 2022-12-15 | $13.83 | $150.88 | 5,883,600 | — | — |
| 2022-12-14 | $13.56 | $147.93 | 6,039,700 | — | — |
| 2022-12-13 | $13.98 | $152.51 | 7,591,000 | — | — |
| 2022-12-12 | $14.23 | $155.24 | 6,163,700 | — | — |
| 2022-12-09 | $12.83 | $139.97 | 5,146,300 | — | — |
| 2022-12-08 | $13.02 | $142.04 | 14,269,100 | — | — |
| 2022-12-07 | $12.31 | $134.29 | 6,536,200 | — | — |
| 2022-12-06 | $13.13 | $143.24 | 3,482,700 | — | — |
| 2022-12-05 | $13.92 | $151.86 | 5,456,500 | — | — |
| 2022-12-02 | $14.42 | $157.31 | 5,150,600 | — | — |
| 2022-12-01 | $13.69 | $149.35 | 4,343,800 | — | — |
| 2022-11-30 | $13.83 | $150.88 | 7,384,300 | — | — |
| 2022-11-29 | $12.94 | $141.17 | 6,281,100 | — | — |
| 2022-11-28 | $12.97 | $141.49 | 5,227,900 | — | — |
| 2022-11-25 | $13.76 | $150.11 | 2,788,100 | — | — |
| 2022-11-23 | $13.84 | $150.98 | 3,122,900 | — | — |
| 2022-11-22 | $14.18 | $154.69 | 3,683,500 | — | — |
| 2022-11-21 | $14.43 | $157.42 | 4,686,200 | — | — |
| 2022-11-18 | $14.30 | $156.00 | 3,498,100 | — | — |
| 2022-11-17 | $14.36 | $156.66 | 3,953,000 | — | — |
| 2022-11-16 | $14.04 | $153.17 | 2,754,900 | — | — |
| 2022-11-15 | $14.17 | $154.58 | 3,859,000 | — | — |
| 2022-11-14 | $13.55 | $147.82 | 2,954,800 | — | — |
| 2022-11-11 | $13.40 | $146.18 | 2,734,900 | — | — |
| 2022-11-10 | $13.18 | $143.78 | 3,967,000 | — | — |
| 2022-11-09 | $13.33 | $145.42 | 5,260,000 | — | — |
| 2022-11-08 | $13.98 | $152.51 | 3,810,500 | — | — |
| 2022-11-07 | $13.60 | $148.37 | 3,149,500 | — | — |
| 2022-11-04 | $13.67 | $149.13 | 3,552,500 | — | — |
| 2022-11-03 | $13.15 | $143.46 | 3,994,800 | — | — |
| 2022-11-02 | $13.13 | $143.24 | 3,674,600 | — | — |
| 2022-11-01 | $13.22 | $144.22 | 3,627,200 | — | — |
| 2022-10-31 | $12.56 | $137.02 | 2,780,600 | — | — |
| 2022-10-28 | $12.47 | $136.04 | 2,232,600 | — | — |
| 2022-10-27 | $12.78 | $139.42 | 2,146,900 | — | — |
| 2022-10-26 | $12.90 | $140.73 | 2,071,900 | — | — |
| 2022-10-25 | $12.79 | $139.53 | 2,343,500 | — | — |
| 2022-10-24 | $12.72 | $138.77 | 2,630,900 | — | — |
| 2022-10-21 | $12.44 | $135.71 | 2,434,400 | — | — |
| 2022-10-20 | $12.16 | $132.66 | 3,202,400 | — | — |
| 2022-10-19 | $12.45 | $135.82 | 4,343,900 | — | — |
| 2022-10-18 | $12.79 | $139.53 | 4,714,300 | — | — |
| 2022-10-17 | $12.49 | $136.26 | 4,356,700 | — | — |
| 2022-10-14 | $11.92 | $130.04 | 3,591,700 | — | — |
| 2022-10-13 | $11.36 | $123.93 | 4,836,400 | — | — |
| 2022-10-12 | $10.81 | $117.93 | 2,553,100 | — | — |
| 2022-10-11 | $10.54 | $114.98 | 2,791,500 | — | — |
| 2022-10-10 | $10.84 | $118.26 | 2,483,600 | — | — |
| 2022-10-07 | $10.89 | $118.80 | 2,424,400 | — | — |
| 2022-10-06 | $10.78 | $117.60 | 4,381,400 | — | — |
| 2022-10-05 | $10.33 | $112.69 | 4,323,900 | — | — |
| 2022-10-04 | $10.65 | $116.18 | 3,635,700 | — | — |
| 2022-10-03 | $10.83 | $118.15 | 4,235,000 | — | — |
| 2022-09-30 | $10.93 | $119.24 | 2,573,600 | — | — |
| 2022-09-29 | $10.83 | $118.15 | 4,692,300 | — | — |
| 2022-09-28 | $11.65 | $127.09 | 3,808,500 | — | — |
| 2022-09-27 | $11.73 | $127.97 | 4,188,200 | — | — |
| 2022-09-26 | $11.92 | $130.04 | 3,345,500 | — | — |
| 2022-09-23 | $12.11 | $132.11 | 5,755,100 | — | — |
| 2022-09-22 | $12.90 | $140.73 | 2,104,000 | — | — |
| 2022-09-21 | $13.16 | $143.57 | 2,980,500 | — | — |
| 2022-09-20 | $13.46 | $146.84 | 4,437,300 | — | — |
| 2022-09-19 | $13.74 | $149.89 | 7,117,000 | — | — |
| 2022-09-16 | $12.79 | $139.53 | 2,502,400 | — | — |
| 2022-09-15 | $12.90 | $140.73 | 2,341,700 | — | — |
| 2022-09-14 | $13.27 | $143.13 | 4,311,300 | — | — |
| 2022-09-13 | $12.59 | $135.80 | 3,211,300 | — | — |
| 2022-09-12 | $12.92 | $139.35 | 2,511,000 | — | — |
| 2022-09-09 | $12.78 | $137.84 | 3,361,900 | — | — |
| 2022-09-08 | $12.18 | $131.37 | 4,325,200 | — | — |
| 2022-09-07 | $12.05 | $129.97 | 5,055,500 | — | — |
| 2022-09-06 | $12.99 | $140.11 | 9,048,300 | — | — |
| 2022-09-02 | $11.92 | $128.57 | 3,299,900 | — | — |
| 2022-09-01 | $11.66 | $125.76 | 2,900,100 | — | — |
| 2022-08-31 | $11.86 | $127.92 | 3,092,000 | — | — |
| 2022-08-30 | $11.84 | $127.71 | 5,980,800 | — | — |
| 2022-08-29 | $12.43 | $134.07 | 3,850,500 | — | — |
| 2022-08-26 | $11.89 | $128.25 | 3,834,200 | — | — |
| 2022-08-25 | $11.76 | $126.84 | 3,586,400 | — | — |
| 2022-08-24 | $12.00 | $129.43 | 2,823,700 | — | — |
| 2022-08-23 | $11.61 | $125.23 | 2,048,800 | — | — |
| 2022-08-22 | $11.76 | $126.84 | 2,965,000 | — | — |
| 2022-08-19 | $11.73 | $126.52 | 1,820,300 | — | — |
| 2022-08-18 | $12.01 | $129.54 | 3,079,700 | — | — |
| 2022-08-17 | $12.22 | $131.80 | 4,904,600 | — | — |
| 2022-08-16 | $11.44 | $123.39 | 2,577,300 | — | — |
| 2022-08-15 | $11.25 | $121.34 | 2,158,000 | — | — |
| 2022-08-12 | $11.38 | $122.74 | 1,279,200 | — | — |
| 2022-08-11 | $11.45 | $123.50 | 2,969,600 | — | — |
| 2022-08-10 | $10.93 | $117.89 | 1,547,900 | — | — |
| 2022-08-09 | $11.14 | $120.16 | 2,540,400 | — | — |
| 2022-08-08 | $10.86 | $117.14 | 2,728,200 | — | — |
| 2022-08-05 | $10.49 | $113.15 | 2,769,000 | — | — |
| 2022-08-04 | $10.24 | $110.45 | 3,728,900 | — | — |
| 2022-08-03 | $10.31 | $111.20 | 1,803,400 | — | — |
| 2022-08-02 | $10.35 | $111.63 | 2,476,900 | — | — |
| 2022-08-01 | $10.11 | $109.05 | 3,902,800 | — | — |
| 2022-07-29 | $9.59 | $103.44 | 2,153,600 | — | — |
| 2022-07-28 | $9.48 | $102.25 | 2,645,000 | — | — |
| 2022-07-27 | $9.93 | $107.10 | 3,985,700 | — | — |
| 2022-07-26 | $9.34 | $100.74 | 2,457,600 | — | — |
| 2022-07-25 | $9.39 | $101.28 | 2,464,200 | — | — |
| 2022-07-22 | $9.17 | $98.91 | 2,116,100 | — | — |
| 2022-07-21 | $9.48 | $102.25 | 2,777,200 | — | — |
| 2022-07-20 | $9.43 | $101.71 | 2,938,500 | — | — |
| 2022-07-19 | $9.50 | $102.47 | 1,930,400 | — | — |
| 2022-07-18 | $9.23 | $99.55 | 1,743,000 | — | — |
| 2022-07-15 | $8.89 | $95.89 | 2,416,900 | — | — |
| 2022-07-14 | $8.49 | $91.57 | 2,414,100 | — | — |
| 2022-07-13 | $8.55 | $92.22 | 3,173,100 | — | — |
| 2022-07-12 | $8.22 | $88.66 | 3,130,700 | — | — |
| 2022-07-11 | $8.09 | $87.26 | 2,472,500 | — | — |
| 2022-07-08 | $8.34 | $89.96 | 1,614,300 | — | — |
| 2022-07-07 | $8.37 | $90.28 | 2,792,700 | — | — |
| 2022-07-06 | $8.17 | $88.12 | 7,939,600 | — | — |
| 2022-07-05 | $8.84 | $95.35 | 3,481,100 | — | — |
| 2022-07-01 | $9.02 | $97.29 | 4,156,300 | — | — |
| 2022-06-30 | $8.86 | $95.56 | 2,220,300 | — | — |
| 2022-06-29 | $9.13 | $98.48 | 1,861,300 | — | — |
| 2022-06-28 | $9.37 | $101.06 | 1,685,000 | — | — |
| 2022-06-27 | $9.46 | $102.04 | 2,961,800 | — | — |
| 2022-06-24 | $8.98 | $96.86 | 2,774,700 | — | — |
| 2022-06-23 | $8.62 | $92.98 | 2,275,700 | — | — |
| 2022-06-22 | $8.72 | $94.05 | 2,051,500 | — | — |
| 2022-06-21 | $9.04 | $97.51 | 3,792,800 | — | — |
| 2022-06-17 | $8.34 | $89.96 | 2,948,000 | — | — |
| 2022-06-16 | $8.54 | $92.11 | 2,415,800 | — | — |
| 2022-06-15 | $8.85 | $95.46 | 2,304,400 | — | — |
| 2022-06-14 | $8.74 | $94.27 | 2,265,800 | — | — |
| 2022-06-13 | $8.77 | $94.59 | 3,178,500 | — | — |
| 2022-06-10 | $9.32 | $100.53 | 3,638,200 | — | — |
| 2022-06-09 | $9.29 | $100.20 | 2,821,700 | — | — |
| 2022-06-08 | $10.02 | $108.08 | 2,735,300 | — | — |
| 2022-06-07 | $10.40 | $112.17 | 3,604,300 | — | — |
| 2022-06-06 | $10.38 | $111.96 | 2,636,800 | — | — |
| 2022-06-03 | $10.40 | $112.17 | 1,917,300 | — | — |
| 2022-06-02 | $10.19 | $109.91 | 3,738,900 | — | — |
| 2022-06-01 | $10.12 | $109.15 | 4,018,400 | — | — |
| 2022-05-31 | $9.68 | $104.41 | 6,181,700 | — | — |
| 2022-05-27 | $11.43 | $123.28 | 3,889,500 | — | — |
| 2022-05-26 | $10.85 | $117.03 | 3,658,500 | — | — |
| 2022-05-25 | $10.50 | $113.25 | 5,219,100 | — | — |
| 2022-05-24 | $9.59 | $103.44 | 4,121,600 | — | — |
| 2022-05-23 | $9.00 | $97.07 | 2,298,000 | — | — |
| 2022-05-20 | $8.74 | $94.27 | 2,002,500 | — | — |
| 2022-05-19 | $8.85 | $95.46 | 2,369,600 | — | — |
| 2022-05-18 | $8.60 | $92.76 | 3,335,200 | — | — |
| 2022-05-17 | $8.22 | $88.66 | 2,044,200 | — | — |
| 2022-05-16 | $8.58 | $92.54 | 2,435,200 | — | — |
| 2022-05-13 | $7.99 | $86.18 | 1,898,300 | — | — |
| 2022-05-12 | $7.66 | $82.62 | 2,503,600 | — | — |
| 2022-05-11 | $7.86 | $84.78 | 2,148,100 | — | — |
| 2022-05-10 | $7.91 | $85.32 | 1,960,800 | — | — |
| 2022-05-09 | $7.62 | $82.19 | 3,076,500 | — | — |
| 2022-05-06 | $8.76 | $94.49 | 2,175,400 | — | — |
| 2022-05-05 | $8.61 | $92.87 | 1,708,800 | — | — |
| 2022-05-04 | $8.79 | $94.81 | 2,377,300 | — | — |
| 2022-05-03 | $8.45 | $91.14 | 2,083,900 | — | — |
| 2022-05-02 | $8.22 | $88.66 | 2,419,800 | — | — |
| 2022-04-29 | $8.33 | $89.85 | 1,935,900 | — | — |
| 2022-04-28 | $8.55 | $92.22 | 2,526,700 | — | — |
| 2022-04-27 | $8.49 | $91.57 | 2,705,300 | — | — |
| 2022-04-26 | $8.30 | $89.52 | 1,932,300 | — | — |
| 2022-04-25 | $8.25 | $88.98 | 2,782,400 | — | — |
| 2022-04-22 | $8.61 | $92.87 | 2,051,900 | — | — |
| 2022-04-21 | $8.62 | $92.98 | 1,629,100 | — | — |
| 2022-04-20 | $8.88 | $95.78 | 2,259,200 | — | — |
| 2022-04-19 | $8.98 | $96.86 | 2,155,100 | — | — |
| 2022-04-18 | $9.34 | $100.74 | 1,275,700 | — | — |
| 2022-04-14 | $9.46 | $102.04 | 1,572,400 | — | — |
| 2022-04-13 | $9.36 | $100.96 | 2,077,900 | — | — |
| 2022-04-12 | $9.29 | $100.20 | 2,734,700 | — | — |
| 2022-04-11 | $9.38 | $101.17 | 3,218,500 | — | — |
| 2022-04-08 | $9.81 | $105.81 | 6,299,800 | — | — |
| 2022-04-07 | $8.73 | $94.16 | 7,630,200 | — | — |
| 2022-04-06 | $9.45 | $101.93 | 3,076,100 | — | — |
| 2022-04-05 | $9.28 | $100.09 | 3,030,900 | — | — |
| 2022-04-04 | $9.46 | $102.04 | 3,316,800 | — | — |
| 2022-04-01 | $9.18 | $99.02 | 2,899,800 | — | — |
| 2022-03-31 | $8.80 | $94.92 | 1,770,000 | — | — |
| 2022-03-30 | $8.76 | $94.49 | 2,452,200 | — | — |
| 2022-03-29 | $8.35 | $90.06 | 3,327,000 | — | — |
| 2022-03-28 | $8.44 | $91.03 | 2,021,700 | — | — |
| 2022-03-25 | $8.72 | $94.05 | 2,650,200 | — | — |
| 2022-03-24 | $8.27 | $89.20 | 2,223,000 | — | — |
| 2022-03-23 | $8.52 | $91.90 | 1,967,600 | — | — |
| 2022-03-22 | $8.51 | $91.79 | 1,374,800 | — | — |
| 2022-03-21 | $8.52 | $91.90 | 2,136,500 | — | — |
| 2022-03-18 | $8.68 | $93.62 | 2,151,400 | — | — |
| 2022-03-17 | $8.61 | $92.87 | 1,380,100 | — | — |
| 2022-03-16 | $8.45 | $91.14 | 2,406,000 | — | — |
| 2022-03-15 | $8.21 | $88.55 | 2,576,500 | — | — |
| 2022-03-14 | $8.04 | $86.72 | 2,047,900 | — | — |
| 2022-03-11 | $8.28 | $89.31 | 2,181,700 | — | — |
| 2022-03-10 | $8.71 | $93.95 | 3,114,100 | — | — |
| 2022-03-09 | $8.80 | $94.92 | 3,653,500 | — | — |
| 2022-03-08 | $9.39 | $101.28 | 4,717,400 | — | — |
| 2022-03-07 | $10.33 | $111.42 | 8,509,000 | — | — |
| 2022-03-04 | $9.44 | $101.82 | 3,222,900 | — | — |
| 2022-03-03 | $9.12 | $98.37 | 4,180,700 | — | — |
| 2022-03-02 | $9.16 | $98.80 | 3,389,000 | — | — |
| 2022-03-01 | $9.53 | $102.79 | 5,580,100 | — | — |
| 2022-02-28 | $9.41 | $101.50 | 3,926,000 | — | — |
| 2022-02-25 | $9.06 | $97.72 | 4,126,100 | — | — |
| 2022-02-24 | $8.98 | $96.86 | 4,905,000 | — | — |
| 2022-02-23 | $8.51 | $91.79 | 3,010,000 | — | — |
| 2022-02-22 | $8.46 | $91.25 | 2,990,400 | — | — |
| 2022-02-18 | $8.06 | $86.94 | 2,486,600 | — | — |
| 2022-02-17 | $8.23 | $88.77 | 4,460,100 | — | — |
| 2022-02-16 | $7.70 | $83.05 | 2,043,100 | — | — |
| 2022-02-15 | $7.59 | $81.87 | 1,532,500 | — | — |
| 2022-02-14 | $7.52 | $81.11 | 1,967,400 | — | — |
| 2022-02-11 | $7.61 | $82.08 | 2,457,800 | — | — |
| 2022-02-10 | $7.38 | $79.60 | 2,234,800 | — | — |
| 2022-02-09 | $7.21 | $77.77 | 1,904,000 | — | — |
| 2022-02-08 | $7.10 | $76.58 | 1,735,400 | — | — |
| 2022-02-07 | $7.12 | $76.80 | 1,922,500 | — | — |
| 2022-02-04 | $6.92 | $74.64 | 1,882,000 | — | — |
| 2022-02-03 | $6.62 | $71.40 | 1,411,100 | — | — |
| 2022-02-02 | $6.89 | $74.32 | 1,765,300 | — | — |
| 2022-02-01 | $6.80 | $73.34 | 1,517,900 | — | — |
| 2022-01-31 | $6.57 | $70.86 | 1,424,900 | — | — |
| 2022-01-28 | $6.63 | $71.51 | 1,636,600 | — | — |
| 2022-01-27 | $6.59 | $71.08 | 1,812,500 | — | — |
| 2022-01-26 | $6.51 | $70.22 | 2,127,400 | — | — |
| 2022-01-25 | $6.56 | $70.76 | 1,953,700 | — | — |
| 2022-01-24 | $6.43 | $69.35 | 2,627,200 | — | — |
| 2022-01-21 | $6.50 | $70.11 | 2,434,100 | — | — |
| 2022-01-20 | $6.81 | $73.45 | 1,856,300 | — | — |
| 2022-01-19 | $7.08 | $76.36 | 1,069,900 | — | — |
| 2022-01-18 | $7.24 | $78.09 | 1,449,000 | — | — |
| 2022-01-14 | $7.55 | $81.43 | 1,294,500 | — | — |
| 2022-01-13 | $7.62 | $82.19 | 1,273,300 | — | — |
| 2022-01-12 | $7.82 | $84.35 | 1,348,400 | — | — |
| 2022-01-11 | $7.77 | $83.81 | 1,643,900 | — | — |
| 2022-01-10 | $7.43 | $80.14 | 1,677,500 | — | — |
| 2022-01-07 | $7.48 | $80.68 | 1,723,600 | — | — |
| 2022-01-06 | $7.35 | $79.28 | 2,151,900 | — | — |
| 2022-01-05 | $7.27 | $78.41 | 1,768,100 | — | — |
| 2022-01-04 | $7.45 | $80.36 | 2,581,300 | — | — |
| 2022-01-03 | $7.57 | $81.65 | 2,838,300 | — | — |