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
- 2003-10-07 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 | $9.29 | $33.86 | 5,106,300 | — | — |
| 2022-12-29 | $9.33 | $34.00 | 8,298,300 | — | — |
| 2022-12-28 | $9.47 | $34.51 | 14,877,000 | — | — |
| 2022-12-27 | $9.53 | $34.73 | 15,800,200 | — | — |
| 2022-12-23 | $9.81 | $35.75 | 9,991,000 | — | — |
| 2022-12-22 | $9.31 | $33.93 | 8,140,600 | — | — |
| 2022-12-21 | $9.11 | $33.20 | 13,146,900 | — | — |
| 2022-12-20 | $8.88 | $32.36 | 18,254,000 | — | — |
| 2022-12-19 | $8.46 | $30.83 | 11,704,300 | — | — |
| 2022-12-16 | $8.29 | $30.21 | 9,343,200 | — | — |
| 2022-12-15 | $8.29 | $30.21 | 16,867,300 | — | — |
| 2022-12-14 | $8.11 | $29.56 | 39,982,000 | — | — |
| 2022-12-13 | $8.80 | $32.07 | 19,773,800 | — | — |
| 2022-12-12 | $9.04 | $32.94 | 16,202,300 | — | — |
| 2022-12-09 | $9.43 | $34.37 | 6,466,700 | — | — |
| 2022-12-08 | $9.47 | $34.51 | 9,666,900 | — | — |
| 2022-12-07 | $9.75 | $35.53 | 8,329,700 | — | — |
| 2022-12-06 | $9.74 | $35.50 | 8,991,400 | — | — |
| 2022-12-05 | $9.69 | $35.31 | 10,257,500 | — | — |
| 2022-12-02 | $9.93 | $36.19 | 8,865,900 | — | — |
| 2022-12-01 | $9.87 | $35.97 | 8,628,400 | — | — |
| 2022-11-30 | $10.25 | $37.35 | 22,331,200 | — | — |
| 2022-11-29 | $9.63 | $35.09 | 14,990,100 | — | — |
| 2022-11-28 | $9.12 | $33.24 | 11,192,300 | — | — |
| 2022-11-25 | $8.91 | $32.47 | 9,383,800 | — | — |
| 2022-11-23 | $8.79 | $32.03 | 16,666,900 | — | — |
| 2022-11-22 | $8.72 | $31.78 | 23,010,200 | — | — |
| 2022-11-21 | $10.11 | $32.17 | 20,327,400 | — | — |
| 2022-11-18 | $9.93 | $31.60 | 15,880,700 | — | — |
| 2022-11-17 | $10.08 | $32.07 | 19,035,500 | — | — |
| 2022-11-16 | $10.14 | $32.26 | 16,198,500 | — | — |
| 2022-11-15 | $10.56 | $33.60 | 9,125,600 | — | — |
| 2022-11-14 | $10.48 | $33.35 | 15,313,200 | — | — |
| 2022-11-11 | $10.13 | $32.23 | 20,696,900 | — | — |
| 2022-11-10 | $9.75 | $31.02 | 23,903,100 | — | — |
| 2022-11-09 | $10.35 | $32.93 | 16,744,300 | — | — |
| 2022-11-08 | $10.60 | $33.73 | 15,711,000 | — | — |
| 2022-11-07 | $10.52 | $33.47 | 20,889,900 | — | — |
| 2022-11-04 | $11.23 | $35.73 | 22,195,800 | — | — |
| 2022-11-03 | $11.72 | $37.29 | 15,822,500 | — | — |
| 2022-11-02 | $11.44 | $36.40 | 10,603,300 | — | — |
| 2022-11-01 | $11.68 | $37.16 | 19,616,200 | — | — |
| 2022-10-31 | $11.51 | $36.62 | 43,189,600 | — | — |
| 2022-10-28 | $12.25 | $38.98 | 32,027,300 | — | — |
| 2022-10-27 | $12.45 | $39.61 | 24,279,300 | — | — |
| 2022-10-26 | $12.22 | $38.88 | 25,160,600 | — | — |
| 2022-10-25 | $12.70 | $40.41 | 12,175,700 | — | — |
| 2022-10-24 | $12.96 | $41.24 | 19,695,700 | — | — |
| 2022-10-21 | $14.68 | $46.71 | 20,311,600 | — | — |
| 2022-10-20 | $14.02 | $44.61 | 16,413,700 | — | — |
| 2022-10-19 | $13.43 | $42.73 | 14,466,700 | — | — |
| 2022-10-18 | $13.02 | $41.43 | 13,965,200 | — | — |
| 2022-10-17 | $12.63 | $40.19 | 13,065,400 | — | — |
| 2022-10-14 | $12.53 | $39.87 | 14,697,400 | — | — |
| 2022-10-13 | $12.94 | $41.17 | 19,075,100 | — | — |
| 2022-10-12 | $12.43 | $39.55 | 12,189,800 | — | — |
| 2022-10-11 | $12.53 | $39.87 | 13,654,800 | — | — |
| 2022-10-10 | $12.80 | $40.73 | 10,502,300 | — | — |
| 2022-10-07 | $12.89 | $41.01 | 20,262,100 | — | — |
| 2022-10-06 | $12.97 | $41.27 | 16,485,100 | — | — |
| 2022-10-05 | $12.56 | $39.96 | 21,416,900 | — | — |
| 2022-10-04 | $12.14 | $38.63 | 27,984,500 | — | — |
| 2022-10-03 | $12.45 | $39.61 | 22,790,100 | — | — |
| 2022-09-30 | $11.08 | $35.25 | 20,101,500 | — | — |
| 2022-09-29 | $10.86 | $34.55 | 14,438,200 | — | — |
| 2022-09-28 | $10.99 | $34.97 | 24,946,800 | — | — |
| 2022-09-27 | $11.06 | $35.19 | 14,828,500 | — | — |
| 2022-09-26 | $10.94 | $34.81 | 13,750,300 | — | — |
| 2022-09-23 | $11.38 | $36.21 | 13,866,500 | — | — |
| 2022-09-22 | $12.46 | $39.65 | 13,226,000 | — | — |
| 2022-09-21 | $12.01 | $38.21 | 10,737,900 | — | — |
| 2022-09-20 | $12.07 | $38.41 | 15,081,300 | — | — |
| 2022-09-19 | $12.11 | $38.53 | 14,147,700 | — | — |
| 2022-09-16 | $11.71 | $37.26 | 14,937,200 | — | — |
| 2022-09-15 | $11.86 | $37.74 | 10,283,000 | — | — |
| 2022-09-14 | $12.01 | $38.21 | 10,009,100 | — | — |
| 2022-09-13 | $11.79 | $37.51 | 12,302,100 | — | — |
| 2022-09-12 | $12.39 | $39.42 | 11,646,100 | — | — |
| 2022-09-09 | $12.36 | $39.33 | 7,803,100 | — | — |
| 2022-09-08 | $12.19 | $38.79 | 12,863,800 | — | — |
| 2022-09-07 | $12.29 | $39.11 | 6,074,500 | — | — |
| 2022-09-06 | $12.27 | $39.04 | 15,038,500 | — | — |
| 2022-09-02 | $12.89 | $41.01 | 12,356,200 | — | — |
| 2022-09-01 | $12.89 | $41.01 | 12,141,800 | — | — |
| 2022-08-31 | $12.74 | $40.54 | 24,263,000 | — | — |
| 2022-08-30 | $12.72 | $40.47 | 16,781,200 | — | — |
| 2022-08-29 | $13.64 | $43.40 | 13,843,000 | — | — |
| 2022-08-26 | $13.18 | $41.94 | 10,552,500 | — | — |
| 2022-08-25 | $13.01 | $41.40 | 11,914,600 | — | — |
| 2022-08-24 | $13.14 | $41.81 | 16,564,000 | — | — |
| 2022-08-23 | $13.10 | $41.68 | 17,842,200 | — | — |
| 2022-08-22 | $12.54 | $39.90 | 16,955,900 | — | — |
| 2022-08-19 | $12.24 | $38.95 | 20,865,900 | — | — |
| 2022-08-18 | $12.88 | $40.98 | 10,660,400 | — | — |
| 2022-08-17 | $12.71 | $40.44 | 12,738,300 | — | — |
| 2022-08-16 | $12.44 | $39.58 | 15,583,000 | — | — |
| 2022-08-15 | $12.47 | $39.68 | 16,634,600 | — | — |
| 2022-08-12 | $12.38 | $39.39 | 28,452,400 | — | — |
| 2022-08-11 | $14.03 | $36.38 | 18,482,700 | — | — |
| 2022-08-10 | $14.55 | $37.73 | 13,016,600 | — | — |
| 2022-08-09 | $14.47 | $37.52 | 19,767,100 | — | — |
| 2022-08-08 | $14.34 | $37.18 | 16,951,200 | — | — |
| 2022-08-05 | $13.46 | $34.90 | 13,380,600 | — | — |
| 2022-08-04 | $13.03 | $33.79 | 13,192,800 | — | — |
| 2022-08-03 | $12.77 | $33.11 | 9,673,100 | — | — |
| 2022-08-02 | $12.78 | $33.14 | 9,287,800 | — | — |
| 2022-08-01 | $12.96 | $33.60 | 13,676,900 | — | — |
| 2022-07-29 | $13.13 | $34.04 | 26,347,500 | — | — |
| 2022-07-28 | $12.50 | $32.41 | 16,822,800 | — | — |
| 2022-07-27 | $11.90 | $30.86 | 8,103,900 | — | — |
| 2022-07-26 | $11.55 | $29.95 | 11,397,300 | — | — |
| 2022-07-25 | $11.40 | $29.56 | 19,773,000 | — | — |
| 2022-07-22 | $10.67 | $27.67 | 11,993,300 | — | — |
| 2022-07-21 | $10.52 | $27.28 | 12,765,300 | — | — |
| 2022-07-20 | $10.66 | $27.64 | 9,913,100 | — | — |
| 2022-07-19 | $10.73 | $27.82 | 9,262,600 | — | — |
| 2022-07-18 | $10.54 | $27.33 | 10,841,000 | — | — |
| 2022-07-15 | $10.36 | $26.86 | 9,209,700 | — | — |
| 2022-07-14 | $10.07 | $26.11 | 10,035,000 | — | — |
| 2022-07-13 | $10.44 | $27.07 | 9,807,000 | — | — |
| 2022-07-12 | $10.34 | $26.81 | 8,097,600 | — | — |
| 2022-07-11 | $10.61 | $27.51 | 7,515,800 | — | — |
| 2022-07-08 | $10.88 | $28.21 | 8,708,500 | — | — |
| 2022-07-07 | $10.64 | $27.59 | 11,108,400 | — | — |
| 2022-07-06 | $10.17 | $26.37 | 12,405,800 | — | — |
| 2022-07-05 | $10.37 | $26.89 | 15,656,700 | — | — |
| 2022-07-01 | $10.71 | $27.77 | 12,881,600 | — | — |
| 2022-06-30 | $10.63 | $27.56 | 13,608,700 | — | — |
| 2022-06-29 | $10.75 | $27.87 | 18,390,500 | — | — |
| 2022-06-28 | $10.75 | $27.87 | 13,833,900 | — | — |
| 2022-06-27 | $10.69 | $27.72 | 27,010,600 | — | — |
| 2022-06-24 | $9.94 | $25.77 | 12,240,500 | — | — |
| 2022-06-23 | $10.08 | $26.14 | 21,743,500 | — | — |
| 2022-06-22 | $10.38 | $26.91 | 19,809,900 | — | — |
| 2022-06-21 | $10.45 | $27.10 | 17,091,600 | — | — |
| 2022-06-17 | $10.43 | $27.04 | 28,061,100 | — | — |
| 2022-06-16 | $10.90 | $28.26 | 12,748,700 | — | — |
| 2022-06-15 | $11.50 | $29.82 | 17,419,600 | — | — |
| 2022-06-14 | $11.46 | $29.71 | 19,370,600 | — | — |
| 2022-06-13 | $11.35 | $29.43 | 12,679,400 | — | — |
| 2022-06-10 | $11.81 | $30.62 | 13,884,200 | — | — |
| 2022-06-09 | $12.18 | $31.58 | 10,458,200 | — | — |
| 2022-06-08 | $12.44 | $32.26 | 13,513,100 | — | — |
| 2022-06-07 | $12.58 | $32.62 | 13,685,800 | — | — |
| 2022-06-06 | $12.54 | $32.51 | 8,158,300 | — | — |
| 2022-06-03 | $12.64 | $32.77 | 19,763,700 | — | — |
| 2022-06-02 | $12.35 | $32.02 | 11,424,300 | — | — |
| 2022-06-01 | $12.50 | $32.41 | 9,661,600 | — | — |
| 2022-05-31 | $12.57 | $32.59 | 15,456,200 | — | — |
| 2022-05-27 | $12.90 | $33.45 | 22,051,300 | — | — |
| 2022-05-26 | $13.42 | $34.80 | 19,970,200 | — | — |
| 2022-05-25 | $13.24 | $34.33 | 16,918,000 | — | — |
| 2022-05-24 | $12.98 | $33.66 | 23,319,600 | — | — |
| 2022-05-23 | $15.02 | $35.31 | 15,505,100 | — | — |
| 2022-05-20 | $14.20 | $33.38 | 20,750,400 | — | — |
| 2022-05-19 | $13.86 | $32.59 | 9,153,500 | — | — |
| 2022-05-18 | $13.45 | $31.62 | 9,475,300 | — | — |
| 2022-05-17 | $13.80 | $32.44 | 11,443,200 | — | — |
| 2022-05-16 | $13.64 | $32.07 | 10,624,000 | — | — |
| 2022-05-13 | $13.59 | $31.95 | 7,843,200 | — | — |
| 2022-05-12 | $13.11 | $30.82 | 19,179,600 | — | — |
| 2022-05-11 | $12.99 | $30.54 | 16,245,100 | — | — |
| 2022-05-10 | $12.63 | $29.69 | 17,247,300 | — | — |
| 2022-05-09 | $12.41 | $29.18 | 17,693,100 | — | — |
| 2022-05-06 | $12.95 | $30.45 | 13,902,500 | — | — |
| 2022-05-05 | $12.66 | $29.76 | 18,570,100 | — | — |
| 2022-05-04 | $12.99 | $30.54 | 17,562,000 | — | — |
| 2022-05-03 | $12.13 | $28.52 | 12,049,100 | — | — |
| 2022-05-02 | $11.75 | $27.62 | 17,441,500 | — | — |
| 2022-04-29 | $12.27 | $28.85 | 15,259,800 | — | — |
| 2022-04-28 | $12.24 | $28.78 | 10,402,400 | — | — |
| 2022-04-27 | $12.04 | $28.31 | 19,827,000 | — | — |
| 2022-04-26 | $11.98 | $28.17 | 13,251,900 | — | — |
| 2022-04-25 | $12.29 | $28.89 | 24,346,800 | — | — |
| 2022-04-22 | $12.62 | $29.67 | 13,937,400 | — | — |
| 2022-04-21 | $13.11 | $30.82 | 7,527,500 | — | — |
| 2022-04-20 | $13.68 | $32.16 | 12,367,100 | — | — |
| 2022-04-19 | $13.49 | $31.72 | 11,663,900 | — | — |
| 2022-04-18 | $13.15 | $30.92 | 14,746,300 | — | — |
| 2022-04-14 | $13.29 | $31.25 | 20,285,900 | — | — |
| 2022-04-13 | $14.73 | $31.88 | 24,728,200 | — | — |
| 2022-04-12 | $14.40 | $31.17 | 24,836,000 | — | — |
| 2022-04-11 | $14.42 | $31.21 | 9,684,300 | — | — |
| 2022-04-08 | $14.52 | $31.43 | 12,779,300 | — | — |
| 2022-04-07 | $14.31 | $30.97 | 19,313,200 | — | — |
| 2022-04-06 | $13.69 | $29.63 | 11,677,300 | — | — |
| 2022-04-05 | $13.85 | $29.98 | 8,467,200 | — | — |
| 2022-04-04 | $14.19 | $30.71 | 9,823,700 | — | — |
| 2022-04-01 | $14.14 | $30.60 | 12,740,200 | — | — |
| 2022-03-31 | $13.98 | $30.26 | 16,355,900 | — | — |
| 2022-03-30 | $13.76 | $29.78 | 16,860,400 | — | — |
| 2022-03-29 | $13.58 | $29.39 | 16,237,600 | — | — |
| 2022-03-28 | $13.10 | $28.35 | 16,252,000 | — | — |
| 2022-03-25 | $13.54 | $29.30 | 13,402,300 | — | — |
| 2022-03-24 | $13.42 | $29.04 | 9,448,700 | — | — |
| 2022-03-23 | $13.19 | $28.55 | 17,365,300 | — | — |
| 2022-03-22 | $12.76 | $27.62 | 9,182,200 | — | — |
| 2022-03-21 | $12.81 | $27.72 | 13,011,800 | — | — |
| 2022-03-18 | $12.20 | $26.40 | 10,463,400 | — | — |
| 2022-03-17 | $11.89 | $25.73 | 18,841,800 | — | — |
| 2022-03-16 | $12.11 | $26.21 | 11,366,300 | — | — |
| 2022-03-15 | $12.05 | $26.08 | 11,959,200 | — | — |
| 2022-03-14 | $12.45 | $26.95 | 14,242,300 | — | — |
| 2022-03-11 | $12.76 | $27.62 | 13,317,900 | — | — |
| 2022-03-10 | $13.40 | $29.00 | 15,758,400 | — | — |
| 2022-03-09 | $12.95 | $28.03 | 12,991,500 | — | — |
| 2022-03-08 | $12.82 | $27.75 | 20,899,100 | — | — |
| 2022-03-07 | $12.45 | $26.95 | 23,680,800 | — | — |
| 2022-03-04 | $13.42 | $29.04 | 13,898,100 | — | — |
| 2022-03-03 | $13.64 | $29.52 | 12,064,800 | — | — |
| 2022-03-02 | $13.56 | $29.35 | 18,780,500 | — | — |
| 2022-03-01 | $13.52 | $29.26 | 17,094,600 | — | — |
| 2022-02-28 | $13.09 | $28.33 | 11,950,300 | — | — |
| 2022-02-25 | $13.15 | $28.46 | 14,596,900 | — | — |
| 2022-02-24 | $12.99 | $28.11 | 20,481,100 | — | — |
| 2022-02-23 | $13.70 | $29.65 | 17,192,300 | — | — |
| 2022-02-22 | $13.27 | $28.72 | 15,300,100 | — | — |
| 2022-02-18 | $12.85 | $27.81 | 13,086,300 | — | — |
| 2022-02-17 | $12.68 | $27.44 | 9,758,300 | — | — |
| 2022-02-16 | $12.87 | $27.85 | 11,477,800 | — | — |
| 2022-02-15 | $12.54 | $27.14 | 11,878,400 | — | — |
| 2022-02-14 | $12.64 | $27.36 | 14,500,900 | — | — |
| 2022-02-11 | $12.88 | $27.88 | 15,499,800 | — | — |
| 2022-02-10 | $12.36 | $26.75 | 13,825,200 | — | — |
| 2022-02-09 | $12.26 | $26.53 | 17,100,300 | — | — |
| 2022-02-08 | $12.12 | $26.23 | 18,388,500 | — | — |
| 2022-02-07 | $12.23 | $26.47 | 18,456,200 | — | — |
| 2022-02-04 | $12.28 | $26.58 | 11,518,900 | — | — |
| 2022-02-03 | $12.08 | $26.14 | 15,593,000 | — | — |
| 2022-02-02 | $12.30 | $26.62 | 19,486,300 | — | — |
| 2022-02-01 | $12.58 | $27.23 | 14,965,900 | — | — |
| 2022-01-31 | $12.14 | $26.27 | 14,201,400 | — | — |
| 2022-01-28 | $12.08 | $26.14 | 19,962,700 | — | — |
| 2022-01-27 | $12.53 | $27.12 | 18,775,700 | — | — |
| 2022-01-26 | $12.48 | $27.01 | 22,005,300 | — | — |
| 2022-01-25 | $12.09 | $26.17 | 20,480,800 | — | — |
| 2022-01-24 | $11.61 | $25.13 | 26,338,700 | — | — |
| 2022-01-21 | $11.62 | $25.15 | 16,321,700 | — | — |
| 2022-01-20 | $11.62 | $25.15 | 15,100,800 | — | — |
| 2022-01-19 | $11.50 | $24.89 | 8,838,800 | — | — |
| 2022-01-18 | $11.30 | $24.46 | 16,647,400 | — | — |
| 2022-01-14 | $11.43 | $24.74 | 23,737,700 | — | — |
| 2022-01-13 | $10.90 | $23.59 | 9,999,200 | — | — |
| 2022-01-12 | $10.75 | $23.27 | 7,101,600 | — | — |
| 2022-01-11 | $10.36 | $22.42 | 9,626,900 | — | — |
| 2022-01-10 | $9.80 | $21.21 | 6,011,500 | — | — |
| 2022-01-07 | $9.97 | $21.58 | 6,353,800 | — | — |
| 2022-01-06 | $9.80 | $21.21 | 6,330,600 | — | — |
| 2022-01-05 | $9.79 | $21.19 | 10,075,500 | — | — |
| 2022-01-04 | $10.25 | $22.18 | 10,155,400 | — | — |
| 2022-01-03 | $10.21 | $22.10 | 9,354,100 | — | — |