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
- 1994-03-10 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 | $11.26 | $64.58 | 1,214,800 | — | — |
| 2022-12-29 | $11.26 | $64.58 | 1,318,600 | — | — |
| 2022-12-28 | $11.05 | $63.38 | 1,285,000 | — | — |
| 2022-12-27 | $11.54 | $66.19 | 964,200 | — | — |
| 2022-12-23 | $11.54 | $66.19 | 1,114,200 | — | — |
| 2022-12-22 | $11.45 | $65.67 | 1,788,500 | — | — |
| 2022-12-21 | $11.68 | $66.99 | 1,699,600 | — | — |
| 2022-12-20 | $11.48 | $65.84 | 1,882,500 | — | — |
| 2022-12-19 | $11.63 | $66.70 | 2,278,700 | — | — |
| 2022-12-16 | $11.72 | $67.22 | 3,630,800 | — | — |
| 2022-12-15 | $12.25 | $70.26 | 1,437,700 | — | — |
| 2022-12-14 | $12.44 | $71.35 | 1,728,800 | — | — |
| 2022-12-13 | $12.61 | $72.32 | 1,739,600 | — | — |
| 2022-12-12 | $12.34 | $70.77 | 1,373,700 | — | — |
| 2022-12-09 | $12.46 | $71.46 | 1,420,900 | — | — |
| 2022-12-08 | $12.68 | $72.72 | 1,892,700 | — | — |
| 2022-12-07 | $12.62 | $72.38 | 1,969,900 | — | — |
| 2022-12-06 | $12.39 | $71.06 | 1,278,600 | — | — |
| 2022-12-05 | $12.31 | $70.60 | 1,688,000 | — | — |
| 2022-12-02 | $12.52 | $71.81 | 1,460,800 | — | — |
| 2022-12-01 | $12.56 | $72.04 | 2,595,300 | — | — |
| 2022-11-30 | $12.70 | $72.84 | 2,571,100 | — | — |
| 2022-11-29 | $12.97 | $74.39 | 2,228,900 | — | — |
| 2022-11-28 | $12.39 | $71.06 | 2,368,300 | — | — |
| 2022-11-25 | $13.18 | $75.59 | 775,200 | — | — |
| 2022-11-23 | $13.16 | $75.48 | 1,271,300 | — | — |
| 2022-11-22 | $13.14 | $75.36 | 1,646,100 | — | — |
| 2022-11-21 | $13.01 | $74.62 | 2,276,700 | — | — |
| 2022-11-18 | $13.34 | $76.51 | 2,233,100 | — | — |
| 2022-11-17 | $13.20 | $75.71 | 2,444,600 | — | — |
| 2022-11-16 | $12.92 | $74.10 | 2,970,600 | — | — |
| 2022-11-15 | $13.16 | $75.48 | 3,175,500 | — | — |
| 2022-11-14 | $12.66 | $72.61 | 2,099,700 | — | — |
| 2022-11-11 | $12.72 | $72.95 | 3,291,400 | — | — |
| 2022-11-10 | $12.81 | $73.47 | 5,216,700 | — | — |
| 2022-11-09 | $11.56 | $66.30 | 2,045,800 | — | — |
| 2022-11-08 | $11.76 | $67.45 | 3,273,700 | — | — |
| 2022-11-07 | $12.17 | $68.82 | 2,776,200 | — | — |
| 2022-11-04 | $12.11 | $68.49 | 4,062,300 | — | — |
| 2022-11-03 | $11.56 | $65.38 | 2,840,700 | — | — |
| 2022-11-02 | $11.39 | $64.41 | 3,606,100 | — | — |
| 2022-11-01 | $11.66 | $65.94 | 2,951,700 | — | — |
| 2022-10-31 | $11.13 | $62.94 | 3,648,400 | — | — |
| 2022-10-28 | $11.01 | $62.26 | 4,633,300 | — | — |
| 2022-10-27 | $10.24 | $57.91 | 3,180,200 | — | — |
| 2022-10-26 | $10.33 | $58.42 | 2,811,700 | — | — |
| 2022-10-25 | $10.14 | $57.34 | 1,749,100 | — | — |
| 2022-10-24 | $9.55 | $54.01 | 2,735,800 | — | — |
| 2022-10-21 | $9.43 | $53.33 | 3,049,900 | — | — |
| 2022-10-20 | $9.40 | $53.16 | 2,990,000 | — | — |
| 2022-10-19 | $9.24 | $52.25 | 3,315,700 | — | — |
| 2022-10-18 | $9.57 | $54.12 | 2,451,500 | — | — |
| 2022-10-17 | $9.26 | $52.37 | 1,607,900 | — | — |
| 2022-10-14 | $9.03 | $51.07 | 2,361,400 | — | — |
| 2022-10-13 | $9.02 | $51.01 | 2,753,400 | — | — |
| 2022-10-12 | $8.69 | $49.14 | 1,517,900 | — | — |
| 2022-10-11 | $8.75 | $49.48 | 2,269,000 | — | — |
| 2022-10-10 | $8.48 | $47.96 | 1,378,600 | — | — |
| 2022-10-07 | $8.43 | $47.67 | 1,754,900 | — | — |
| 2022-10-06 | $8.62 | $48.75 | 1,674,800 | — | — |
| 2022-10-05 | $8.62 | $48.75 | 3,295,900 | — | — |
| 2022-10-04 | $8.73 | $49.37 | 3,297,000 | — | — |
| 2022-10-03 | $8.07 | $45.64 | 2,284,700 | — | — |
| 2022-09-30 | $7.94 | $44.90 | 4,051,700 | — | — |
| 2022-09-29 | $7.99 | $45.19 | 4,911,300 | — | — |
| 2022-09-28 | $8.17 | $46.20 | 5,259,400 | — | — |
| 2022-09-27 | $7.73 | $43.72 | 5,271,200 | — | — |
| 2022-09-26 | $7.73 | $43.72 | 5,878,200 | — | — |
| 2022-09-23 | $7.85 | $44.39 | 3,474,300 | — | — |
| 2022-09-22 | $8.15 | $46.09 | 4,453,900 | — | — |
| 2022-09-21 | $8.78 | $49.65 | 2,746,600 | — | — |
| 2022-09-20 | $8.79 | $49.71 | 2,254,400 | — | — |
| 2022-09-19 | $9.02 | $51.01 | 1,657,600 | — | — |
| 2022-09-16 | $9.08 | $51.35 | 4,004,800 | — | — |
| 2022-09-15 | $9.01 | $50.95 | 1,412,600 | — | — |
| 2022-09-14 | $9.28 | $52.48 | 1,789,200 | — | — |
| 2022-09-13 | $9.31 | $52.65 | 2,106,100 | — | — |
| 2022-09-12 | $9.95 | $56.27 | 1,742,500 | — | — |
| 2022-09-09 | $9.86 | $55.76 | 1,196,300 | — | — |
| 2022-09-08 | $9.74 | $55.08 | 1,478,600 | — | — |
| 2022-09-07 | $9.56 | $54.06 | 1,884,800 | — | — |
| 2022-09-06 | $9.26 | $52.37 | 2,684,400 | — | — |
| 2022-09-02 | $9.41 | $53.22 | 1,353,500 | — | — |
| 2022-09-01 | $9.52 | $53.84 | 2,348,100 | — | — |
| 2022-08-31 | $9.57 | $54.12 | 1,747,400 | — | — |
| 2022-08-30 | $9.75 | $55.14 | 1,485,000 | — | — |
| 2022-08-29 | $9.75 | $55.14 | 2,298,900 | — | — |
| 2022-08-26 | $9.92 | $56.10 | 1,734,400 | — | — |
| 2022-08-25 | $10.22 | $57.80 | 1,889,700 | — | — |
| 2022-08-24 | $9.96 | $56.33 | 1,572,600 | — | — |
| 2022-08-23 | $10.08 | $57.01 | 1,184,900 | — | — |
| 2022-08-22 | $10.17 | $57.51 | 1,751,400 | — | — |
| 2022-08-19 | $10.83 | $61.25 | 2,162,500 | — | — |
| 2022-08-18 | $11.21 | $63.40 | 1,183,300 | — | — |
| 2022-08-17 | $11.21 | $62.55 | 1,556,800 | — | — |
| 2022-08-16 | $11.53 | $64.33 | 1,647,000 | — | — |
| 2022-08-15 | $11.40 | $63.61 | 2,054,200 | — | — |
| 2022-08-12 | $11.50 | $64.17 | 1,497,800 | — | — |
| 2022-08-11 | $11.10 | $61.93 | 2,449,400 | — | — |
| 2022-08-10 | $11.04 | $61.60 | 1,473,400 | — | — |
| 2022-08-09 | $10.58 | $59.03 | 1,824,700 | — | — |
| 2022-08-08 | $10.80 | $60.26 | 2,853,700 | — | — |
| 2022-08-05 | $10.38 | $57.92 | 1,916,300 | — | — |
| 2022-08-04 | $10.23 | $57.08 | 1,839,700 | — | — |
| 2022-08-03 | $10.25 | $57.19 | 2,314,500 | — | — |
| 2022-08-02 | $10.08 | $56.24 | 2,765,900 | — | — |
| 2022-08-01 | $10.57 | $58.98 | 2,257,400 | — | — |
| 2022-07-29 | $10.61 | $59.20 | 2,565,100 | — | — |
| 2022-07-28 | $10.71 | $59.76 | 2,442,900 | — | — |
| 2022-07-27 | $10.43 | $58.20 | 1,955,500 | — | — |
| 2022-07-26 | $10.14 | $56.58 | 1,896,900 | — | — |
| 2022-07-25 | $10.29 | $57.41 | 1,487,400 | — | — |
| 2022-07-22 | $10.20 | $56.91 | 1,383,200 | — | — |
| 2022-07-21 | $10.29 | $57.41 | 1,644,900 | — | — |
| 2022-07-20 | $10.24 | $57.14 | 1,767,500 | — | — |
| 2022-07-19 | $10.05 | $56.08 | 2,190,600 | — | — |
| 2022-07-18 | $9.41 | $52.50 | 2,381,800 | — | — |
| 2022-07-15 | $9.28 | $51.78 | 1,907,700 | — | — |
| 2022-07-14 | $9.02 | $50.33 | 2,708,600 | — | — |
| 2022-07-13 | $9.04 | $50.44 | 2,025,800 | — | — |
| 2022-07-12 | $9.08 | $50.66 | 1,949,700 | — | — |
| 2022-07-11 | $8.92 | $49.77 | 1,807,000 | — | — |
| 2022-07-08 | $9.11 | $50.83 | 1,663,500 | — | — |
| 2022-07-07 | $9.18 | $51.22 | 2,434,500 | — | — |
| 2022-07-06 | $9.00 | $50.22 | 2,137,100 | — | — |
| 2022-07-05 | $9.35 | $52.17 | 4,354,400 | — | — |
| 2022-07-01 | $8.93 | $49.83 | 1,836,900 | — | — |
| 2022-06-30 | $8.71 | $48.60 | 1,941,100 | — | — |
| 2022-06-29 | $8.90 | $49.66 | 2,219,100 | — | — |
| 2022-06-28 | $9.15 | $51.05 | 2,958,700 | — | — |
| 2022-06-27 | $9.37 | $52.28 | 2,830,100 | — | — |
| 2022-06-24 | $9.44 | $52.67 | 4,129,400 | — | — |
| 2022-06-23 | $8.94 | $49.88 | 2,952,700 | — | — |
| 2022-06-22 | $8.93 | $49.83 | 3,572,000 | — | — |
| 2022-06-21 | $8.94 | $49.88 | 3,958,700 | — | — |
| 2022-06-17 | $9.04 | $50.44 | 4,168,700 | — | — |
| 2022-06-16 | $8.98 | $50.10 | 3,860,900 | — | — |
| 2022-06-15 | $9.23 | $51.50 | 3,854,600 | — | — |
| 2022-06-14 | $9.26 | $51.67 | 5,433,200 | — | — |
| 2022-06-13 | $9.28 | $51.78 | 3,973,800 | — | — |
| 2022-06-10 | $10.00 | $55.80 | 4,789,500 | — | — |
| 2022-06-09 | $10.69 | $59.65 | 1,884,200 | — | — |
| 2022-06-08 | $11.34 | $63.27 | 1,510,800 | — | — |
| 2022-06-07 | $11.48 | $64.05 | 1,141,900 | — | — |
| 2022-06-06 | $11.34 | $63.27 | 2,873,500 | — | — |
| 2022-06-03 | $11.36 | $63.38 | 1,624,700 | — | — |
| 2022-06-02 | $11.68 | $65.17 | 2,022,600 | — | — |
| 2022-06-01 | $11.41 | $63.66 | 1,611,300 | — | — |
| 2022-05-31 | $11.75 | $65.56 | 2,686,200 | — | — |
| 2022-05-27 | $11.82 | $65.95 | 2,158,100 | — | — |
| 2022-05-26 | $11.74 | $65.50 | 2,540,800 | — | — |
| 2022-05-25 | $11.47 | $64.00 | 4,131,700 | — | — |
| 2022-05-24 | $11.43 | $63.77 | 2,286,400 | — | — |
| 2022-05-23 | $11.56 | $64.50 | 2,717,900 | — | — |
| 2022-05-20 | $11.47 | $64.00 | 4,122,500 | — | — |
| 2022-05-19 | $11.84 | $66.06 | 3,813,100 | — | — |
| 2022-05-18 | $12.29 | $67.74 | 3,269,200 | — | — |
| 2022-05-17 | $13.68 | $75.40 | 7,315,800 | — | — |
| 2022-05-16 | $12.85 | $70.82 | 5,497,200 | — | — |
| 2022-05-13 | $12.60 | $69.45 | 2,921,700 | — | — |
| 2022-05-12 | $12.52 | $69.00 | 3,393,700 | — | — |
| 2022-05-11 | $12.04 | $66.36 | 3,639,800 | — | — |
| 2022-05-10 | $13.01 | $71.70 | 7,234,400 | — | — |
| 2022-05-09 | $13.14 | $72.42 | 6,311,500 | — | — |
| 2022-05-06 | $13.51 | $74.46 | 5,632,200 | — | — |
| 2022-05-05 | $13.23 | $72.92 | 7,054,700 | — | — |
| 2022-05-04 | $14.01 | $77.22 | 6,105,300 | — | — |
| 2022-05-03 | $12.89 | $71.04 | 3,173,300 | — | — |
| 2022-05-02 | $12.46 | $68.67 | 3,613,900 | — | — |
| 2022-04-29 | $12.55 | $69.17 | 3,989,500 | — | — |
| 2022-04-28 | $13.14 | $72.42 | 2,305,600 | — | — |
| 2022-04-27 | $12.83 | $70.71 | 3,736,200 | — | — |
| 2022-04-26 | $13.24 | $72.97 | 3,888,500 | — | — |
| 2022-04-25 | $13.59 | $74.90 | 1,792,500 | — | — |
| 2022-04-22 | $13.45 | $74.13 | 1,873,300 | — | — |
| 2022-04-21 | $14.00 | $77.16 | 1,731,600 | — | — |
| 2022-04-20 | $14.49 | $79.86 | 1,752,500 | — | — |
| 2022-04-19 | $14.41 | $79.42 | 1,643,900 | — | — |
| 2022-04-18 | $14.08 | $77.60 | 3,686,400 | — | — |
| 2022-04-14 | $14.24 | $78.48 | 1,725,100 | — | — |
| 2022-04-13 | $14.55 | $80.19 | 1,462,000 | — | — |
| 2022-04-12 | $13.95 | $76.89 | 1,917,300 | — | — |
| 2022-04-11 | $14.04 | $77.38 | 2,159,200 | — | — |
| 2022-04-08 | $14.09 | $77.66 | 2,249,200 | — | — |
| 2022-04-07 | $13.77 | $75.89 | 3,634,000 | — | — |
| 2022-04-06 | $14.05 | $77.44 | 4,380,300 | — | — |
| 2022-04-05 | $14.89 | $82.07 | 1,955,900 | — | — |
| 2022-04-04 | $15.44 | $85.10 | 2,714,100 | — | — |
| 2022-04-01 | $15.64 | $86.20 | 2,583,700 | — | — |
| 2022-03-31 | $15.64 | $86.20 | 2,450,600 | — | — |
| 2022-03-30 | $16.04 | $88.40 | 3,124,400 | — | — |
| 2022-03-29 | $16.15 | $89.01 | 5,054,900 | — | — |
| 2022-03-28 | $15.18 | $83.66 | 3,382,000 | — | — |
| 2022-03-25 | $14.80 | $81.57 | 1,220,700 | — | — |
| 2022-03-24 | $14.68 | $80.91 | 1,479,400 | — | — |
| 2022-03-23 | $14.68 | $80.91 | 1,478,200 | — | — |
| 2022-03-22 | $14.96 | $82.45 | 2,198,800 | — | — |
| 2022-03-21 | $14.64 | $80.69 | 3,442,500 | — | — |
| 2022-03-18 | $14.63 | $80.63 | 5,070,600 | — | — |
| 2022-03-17 | $14.90 | $82.12 | 2,858,100 | — | — |
| 2022-03-16 | $14.94 | $82.34 | 3,302,800 | — | — |
| 2022-03-15 | $14.53 | $80.08 | 2,439,900 | — | — |
| 2022-03-14 | $14.15 | $77.99 | 2,618,000 | — | — |
| 2022-03-11 | $14.38 | $79.26 | 4,048,800 | — | — |
| 2022-03-10 | $14.87 | $81.96 | 2,135,400 | — | — |
| 2022-03-09 | $14.99 | $82.62 | 2,088,000 | — | — |
| 2022-03-08 | $14.79 | $81.52 | 4,502,500 | — | — |
| 2022-03-07 | $14.45 | $79.64 | 3,978,100 | — | — |
| 2022-03-04 | $15.15 | $83.50 | 3,738,400 | — | — |
| 2022-03-03 | $15.51 | $85.48 | 1,660,300 | — | — |
| 2022-03-02 | $15.54 | $85.65 | 3,503,200 | — | — |
| 2022-03-01 | $14.95 | $82.40 | 2,480,400 | — | — |
| 2022-02-28 | $15.30 | $84.33 | 3,035,800 | — | — |
| 2022-02-25 | $15.55 | $85.70 | 1,697,000 | — | — |
| 2022-02-24 | $15.31 | $84.38 | 2,378,100 | — | — |
| 2022-02-23 | $14.72 | $81.13 | 2,856,300 | — | — |
| 2022-02-22 | $15.29 | $84.27 | 2,358,100 | — | — |
| 2022-02-18 | $15.68 | $86.42 | 3,029,900 | — | — |
| 2022-02-17 | $15.93 | $87.80 | 3,155,800 | — | — |
| 2022-02-16 | $16.47 | $89.95 | 2,368,600 | — | — |
| 2022-02-15 | $15.99 | $87.33 | 3,226,200 | — | — |
| 2022-02-14 | $15.67 | $85.58 | 3,910,700 | — | — |
| 2022-02-11 | $16.14 | $88.15 | 3,456,400 | — | — |
| 2022-02-10 | $16.52 | $90.22 | 4,347,600 | — | — |
| 2022-02-09 | $16.13 | $88.09 | 6,757,200 | — | — |
| 2022-02-08 | $15.70 | $85.74 | 4,632,000 | — | — |
| 2022-02-07 | $16.07 | $87.76 | 2,161,200 | — | — |
| 2022-02-04 | $15.57 | $85.03 | 3,744,400 | — | — |
| 2022-02-03 | $16.07 | $87.76 | 2,067,800 | — | — |
| 2022-02-02 | $16.44 | $89.78 | 1,771,900 | — | — |
| 2022-02-01 | $16.53 | $90.28 | 3,148,200 | — | — |
| 2022-01-31 | $16.54 | $90.33 | 3,241,400 | — | — |
| 2022-01-28 | $16.85 | $92.02 | 2,495,100 | — | — |
| 2022-01-27 | $16.34 | $89.24 | 3,201,200 | — | — |
| 2022-01-26 | $17.18 | $93.83 | 4,239,900 | — | — |
| 2022-01-25 | $16.70 | $91.20 | 2,510,700 | — | — |
| 2022-01-24 | $16.34 | $89.24 | 4,282,200 | — | — |
| 2022-01-21 | $16.26 | $88.80 | 3,766,000 | — | — |
| 2022-01-20 | $16.74 | $91.42 | 3,713,900 | — | — |
| 2022-01-19 | $16.71 | $91.26 | 2,389,700 | — | — |
| 2022-01-18 | $17.10 | $93.39 | 2,164,000 | — | — |
| 2022-01-14 | $17.78 | $97.10 | 2,373,000 | — | — |
| 2022-01-13 | $18.05 | $98.58 | 1,561,600 | — | — |
| 2022-01-12 | $18.13 | $99.01 | 2,120,300 | — | — |
| 2022-01-11 | $18.06 | $98.63 | 1,830,900 | — | — |
| 2022-01-10 | $17.86 | $97.54 | 2,262,900 | — | — |
| 2022-01-07 | $18.17 | $99.23 | 2,440,800 | — | — |
| 2022-01-06 | $18.57 | $101.42 | 2,639,700 | — | — |
| 2022-01-05 | $18.40 | $100.49 | 4,477,900 | — | — |
| 2022-01-04 | $18.74 | $102.35 | 3,702,400 | — | — |
| 2022-01-03 | $17.50 | $95.57 | 2,771,600 | — | — |