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
- 2000-08-10 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 | $10.65 | $36.96 | 16,007,200 | — | — |
| 2022-12-29 | $10.68 | $37.06 | 23,822,000 | — | — |
| 2022-12-28 | $10.85 | $37.65 | 20,329,000 | — | — |
| 2022-12-27 | $10.85 | $37.65 | 22,063,900 | — | — |
| 2022-12-23 | $11.09 | $38.49 | 26,880,100 | — | — |
| 2022-12-22 | $10.50 | $36.44 | 26,423,000 | — | — |
| 2022-12-21 | $10.30 | $35.74 | 22,213,900 | — | — |
| 2022-12-20 | $9.99 | $34.67 | 30,559,300 | — | — |
| 2022-12-19 | $9.66 | $33.52 | 28,210,100 | — | — |
| 2022-12-16 | $9.37 | $32.52 | 25,793,600 | — | — |
| 2022-12-15 | $9.39 | $32.59 | 43,705,300 | — | — |
| 2022-12-14 | $9.14 | $31.72 | 122,767,300 | — | — |
| 2022-12-13 | $10.14 | $35.19 | 41,830,800 | — | — |
| 2022-12-12 | $10.33 | $35.85 | 34,565,700 | — | — |
| 2022-12-09 | $10.71 | $37.17 | 16,446,300 | — | — |
| 2022-12-08 | $10.78 | $37.41 | 27,308,200 | — | — |
| 2022-12-07 | $11.08 | $38.45 | 22,293,100 | — | — |
| 2022-12-06 | $11.09 | $38.49 | 20,444,800 | — | — |
| 2022-12-05 | $11.08 | $38.45 | 25,600,000 | — | — |
| 2022-12-02 | $11.40 | $39.56 | 26,652,000 | — | — |
| 2022-12-01 | $11.28 | $39.15 | 21,058,600 | — | — |
| 2022-11-30 | $11.69 | $40.57 | 35,182,600 | — | — |
| 2022-11-29 | $11.14 | $38.66 | 43,221,700 | — | — |
| 2022-11-28 | $10.54 | $36.58 | 29,069,400 | — | — |
| 2022-11-25 | $10.30 | $35.74 | 16,085,600 | — | — |
| 2022-11-23 | $10.14 | $35.19 | 34,874,100 | — | — |
| 2022-11-22 | $10.16 | $35.26 | 83,824,800 | — | — |
| 2022-11-21 | $11.40 | $35.06 | 42,926,600 | — | — |
| 2022-11-18 | $11.35 | $34.91 | 50,744,100 | — | — |
| 2022-11-17 | $11.46 | $35.25 | 33,379,600 | — | — |
| 2022-11-16 | $11.58 | $35.62 | 35,343,800 | — | — |
| 2022-11-15 | $11.97 | $36.82 | 24,813,100 | — | — |
| 2022-11-14 | $11.90 | $36.60 | 33,344,400 | — | — |
| 2022-11-11 | $11.56 | $35.56 | 49,238,000 | — | — |
| 2022-11-10 | $11.01 | $33.86 | 55,673,800 | — | — |
| 2022-11-09 | $11.60 | $35.68 | 26,882,400 | — | — |
| 2022-11-08 | $11.91 | $36.63 | 37,010,100 | — | — |
| 2022-11-07 | $11.86 | $36.48 | 60,305,600 | — | — |
| 2022-11-04 | $12.65 | $38.91 | 84,382,800 | — | — |
| 2022-11-03 | $13.05 | $40.14 | 50,444,200 | — | — |
| 2022-11-02 | $12.75 | $39.22 | 27,093,000 | — | — |
| 2022-11-01 | $13.03 | $40.08 | 60,920,100 | — | — |
| 2022-10-31 | $12.82 | $39.43 | 98,105,300 | — | — |
| 2022-10-28 | $13.45 | $41.37 | 49,455,500 | — | — |
| 2022-10-27 | $13.69 | $42.11 | 37,745,700 | — | — |
| 2022-10-26 | $13.53 | $41.62 | 45,635,700 | — | — |
| 2022-10-25 | $13.92 | $42.82 | 33,885,800 | — | — |
| 2022-10-24 | $14.19 | $43.65 | 60,590,800 | — | — |
| 2022-10-21 | $16.05 | $49.37 | 57,591,800 | — | — |
| 2022-10-20 | $15.44 | $47.49 | 35,179,500 | — | — |
| 2022-10-19 | $14.87 | $45.74 | 34,953,100 | — | — |
| 2022-10-18 | $14.35 | $44.14 | 29,747,100 | — | — |
| 2022-10-17 | $13.98 | $43.00 | 33,764,800 | — | — |
| 2022-10-14 | $13.95 | $42.91 | 28,354,700 | — | — |
| 2022-10-13 | $14.43 | $44.38 | 41,672,800 | — | — |
| 2022-10-12 | $13.89 | $42.72 | 21,681,000 | — | — |
| 2022-10-11 | $14.00 | $43.06 | 27,825,800 | — | — |
| 2022-10-10 | $14.24 | $43.80 | 24,259,600 | — | — |
| 2022-10-07 | $14.35 | $44.14 | 30,981,800 | — | — |
| 2022-10-06 | $14.51 | $44.63 | 30,531,500 | — | — |
| 2022-10-05 | $14.11 | $43.40 | 29,996,000 | — | — |
| 2022-10-04 | $13.67 | $42.05 | 34,259,900 | — | — |
| 2022-10-03 | $13.90 | $42.75 | 63,172,900 | — | — |
| 2022-09-30 | $12.34 | $37.96 | 36,385,800 | — | — |
| 2022-09-29 | $12.14 | $37.34 | 33,330,700 | — | — |
| 2022-09-28 | $12.26 | $37.71 | 37,504,900 | — | — |
| 2022-09-27 | $12.25 | $37.68 | 28,769,700 | — | — |
| 2022-09-26 | $12.16 | $37.40 | 39,167,600 | — | — |
| 2022-09-23 | $12.55 | $38.60 | 43,210,900 | — | — |
| 2022-09-22 | $13.82 | $42.51 | 25,083,700 | — | — |
| 2022-09-21 | $13.43 | $41.31 | 25,307,100 | — | — |
| 2022-09-20 | $13.54 | $41.65 | 23,318,200 | — | — |
| 2022-09-19 | $13.52 | $41.58 | 26,546,500 | — | — |
| 2022-09-16 | $13.10 | $40.29 | 27,541,600 | — | — |
| 2022-09-15 | $13.24 | $40.72 | 20,872,300 | — | — |
| 2022-09-14 | $13.42 | $41.28 | 20,202,600 | — | — |
| 2022-09-13 | $13.24 | $40.72 | 31,133,600 | — | — |
| 2022-09-12 | $13.90 | $42.75 | 23,498,500 | — | — |
| 2022-09-09 | $13.80 | $42.45 | 21,181,900 | — | — |
| 2022-09-08 | $13.63 | $41.92 | 26,359,700 | — | — |
| 2022-09-07 | $13.77 | $42.35 | 22,355,600 | — | — |
| 2022-09-06 | $13.74 | $42.26 | 30,301,500 | — | — |
| 2022-09-02 | $14.44 | $44.41 | 26,358,700 | — | — |
| 2022-09-01 | $14.44 | $44.41 | 27,636,600 | — | — |
| 2022-08-31 | $14.29 | $43.95 | 44,892,600 | — | — |
| 2022-08-30 | $14.23 | $43.77 | 39,055,900 | — | — |
| 2022-08-29 | $15.13 | $46.54 | 29,301,000 | — | — |
| 2022-08-26 | $14.74 | $45.34 | 23,499,700 | — | — |
| 2022-08-25 | $14.58 | $44.85 | 43,531,500 | — | — |
| 2022-08-24 | $14.69 | $45.18 | 28,212,900 | — | — |
| 2022-08-23 | $14.62 | $44.97 | 35,544,300 | — | — |
| 2022-08-22 | $13.93 | $42.85 | 30,116,200 | — | — |
| 2022-08-19 | $13.66 | $42.02 | 32,685,500 | — | — |
| 2022-08-18 | $14.21 | $43.71 | 22,801,400 | — | — |
| 2022-08-17 | $14.05 | $43.22 | 30,050,100 | — | — |
| 2022-08-16 | $13.73 | $42.23 | 21,414,800 | — | — |
| 2022-08-15 | $13.68 | $42.08 | 43,816,500 | — | — |
| 2022-08-12 | $13.62 | $41.89 | 63,305,100 | — | — |
| 2022-08-11 | $15.09 | $38.45 | 54,602,100 | — | — |
| 2022-08-10 | $15.54 | $39.59 | 52,324,500 | — | — |
| 2022-08-09 | $15.44 | $39.34 | 33,934,300 | — | — |
| 2022-08-08 | $15.34 | $39.08 | 41,374,800 | — | — |
| 2022-08-05 | $14.45 | $36.82 | 26,415,700 | — | — |
| 2022-08-04 | $14.15 | $36.05 | 29,549,500 | — | — |
| 2022-08-03 | $13.76 | $35.06 | 22,954,700 | — | — |
| 2022-08-02 | $13.84 | $35.26 | 25,736,900 | — | — |
| 2022-08-01 | $14.10 | $35.93 | 32,740,800 | — | — |
| 2022-07-29 | $14.28 | $36.38 | 45,111,800 | — | — |
| 2022-07-28 | $13.39 | $34.12 | 36,476,600 | — | — |
| 2022-07-27 | $12.95 | $33.00 | 30,888,400 | — | — |
| 2022-07-26 | $12.61 | $32.13 | 21,026,800 | — | — |
| 2022-07-25 | $12.39 | $31.57 | 26,161,600 | — | — |
| 2022-07-22 | $11.64 | $29.66 | 21,128,700 | — | — |
| 2022-07-21 | $11.47 | $29.22 | 21,380,300 | — | — |
| 2022-07-20 | $11.63 | $29.63 | 20,702,400 | — | — |
| 2022-07-19 | $11.66 | $29.71 | 16,166,200 | — | — |
| 2022-07-18 | $11.47 | $29.22 | 19,365,800 | — | — |
| 2022-07-15 | $11.23 | $28.61 | 17,739,200 | — | — |
| 2022-07-14 | $10.90 | $27.77 | 26,475,800 | — | — |
| 2022-07-13 | $11.34 | $28.89 | 22,946,600 | — | — |
| 2022-07-12 | $11.23 | $28.61 | 18,786,100 | — | — |
| 2022-07-11 | $11.55 | $29.43 | 30,857,100 | — | — |
| 2022-07-08 | $11.79 | $30.04 | 16,868,800 | — | — |
| 2022-07-07 | $11.56 | $29.45 | 20,206,800 | — | — |
| 2022-07-06 | $11.10 | $28.28 | 24,208,300 | — | — |
| 2022-07-05 | $11.34 | $28.89 | 33,996,100 | — | — |
| 2022-07-01 | $11.76 | $29.96 | 35,391,700 | — | — |
| 2022-06-30 | $11.68 | $29.76 | 29,035,700 | — | — |
| 2022-06-29 | $11.83 | $30.14 | 26,189,100 | — | — |
| 2022-06-28 | $11.89 | $30.29 | 27,676,300 | — | — |
| 2022-06-27 | $11.78 | $30.01 | 41,058,600 | — | — |
| 2022-06-24 | $10.95 | $27.90 | 28,032,500 | — | — |
| 2022-06-23 | $11.10 | $28.28 | 31,107,300 | — | — |
| 2022-06-22 | $11.45 | $29.17 | 32,909,100 | — | — |
| 2022-06-21 | $11.55 | $29.43 | 37,478,000 | — | — |
| 2022-06-17 | $11.61 | $29.58 | 72,525,700 | — | — |
| 2022-06-16 | $12.08 | $30.78 | 44,575,900 | — | — |
| 2022-06-15 | $12.76 | $32.51 | 36,820,000 | — | — |
| 2022-06-14 | $12.71 | $32.38 | 31,282,300 | — | — |
| 2022-06-13 | $12.59 | $32.08 | 50,334,000 | — | — |
| 2022-06-10 | $13.21 | $33.66 | 34,411,300 | — | — |
| 2022-06-09 | $13.51 | $34.42 | 24,629,300 | — | — |
| 2022-06-08 | $13.79 | $35.14 | 20,700,000 | — | — |
| 2022-06-07 | $13.90 | $35.42 | 26,784,100 | — | — |
| 2022-06-06 | $14.02 | $35.72 | 18,413,700 | — | — |
| 2022-06-03 | $14.18 | $36.13 | 28,694,700 | — | — |
| 2022-06-02 | $13.75 | $35.03 | 16,046,100 | — | — |
| 2022-06-01 | $13.83 | $35.24 | 16,872,500 | — | — |
| 2022-05-31 | $13.88 | $35.36 | 34,374,000 | — | — |
| 2022-05-27 | $14.26 | $36.33 | 34,337,200 | — | — |
| 2022-05-26 | $14.80 | $37.71 | 23,802,000 | — | — |
| 2022-05-25 | $14.55 | $37.07 | 35,194,200 | — | — |
| 2022-05-24 | $14.23 | $36.26 | 47,042,600 | — | — |
| 2022-05-23 | $16.26 | $37.69 | 37,523,000 | — | — |
| 2022-05-20 | $15.42 | $35.74 | 25,960,200 | — | — |
| 2022-05-19 | $15.07 | $34.93 | 23,754,500 | — | — |
| 2022-05-18 | $14.75 | $34.19 | 22,708,200 | — | — |
| 2022-05-17 | $15.16 | $35.14 | 22,947,000 | — | — |
| 2022-05-16 | $14.85 | $34.42 | 29,493,000 | — | — |
| 2022-05-13 | $14.51 | $33.63 | 38,489,000 | — | — |
| 2022-05-12 | $14.12 | $32.73 | 35,733,000 | — | — |
| 2022-05-11 | $14.08 | $32.64 | 39,065,400 | — | — |
| 2022-05-10 | $13.46 | $31.20 | 37,395,600 | — | — |
| 2022-05-09 | $13.24 | $30.69 | 42,898,700 | — | — |
| 2022-05-06 | $14.08 | $32.64 | 37,991,300 | — | — |
| 2022-05-05 | $13.65 | $31.64 | 41,869,500 | — | — |
| 2022-05-04 | $14.01 | $32.47 | 34,501,700 | — | — |
| 2022-05-03 | $13.31 | $30.85 | 37,905,200 | — | — |
| 2022-05-02 | $13.01 | $30.16 | 41,391,500 | — | — |
| 2022-04-29 | $13.57 | $31.45 | 33,158,100 | — | — |
| 2022-04-28 | $13.51 | $31.31 | 16,601,900 | — | — |
| 2022-04-27 | $13.31 | $30.85 | 23,975,800 | — | — |
| 2022-04-26 | $13.26 | $30.73 | 30,238,800 | — | — |
| 2022-04-25 | $13.63 | $31.59 | 29,705,500 | — | — |
| 2022-04-22 | $13.88 | $32.17 | 28,323,800 | — | — |
| 2022-04-21 | $14.58 | $33.79 | 25,522,000 | — | — |
| 2022-04-20 | $15.16 | $35.14 | 18,373,900 | — | — |
| 2022-04-19 | $14.90 | $34.54 | 19,633,500 | — | — |
| 2022-04-18 | $14.66 | $33.98 | 27,350,000 | — | — |
| 2022-04-14 | $14.71 | $34.10 | 42,065,300 | — | — |
| 2022-04-13 | $15.96 | $34.17 | 32,413,000 | — | — |
| 2022-04-12 | $15.66 | $33.53 | 29,529,600 | — | — |
| 2022-04-11 | $15.55 | $33.29 | 20,950,800 | — | — |
| 2022-04-08 | $15.69 | $33.59 | 26,444,300 | — | — |
| 2022-04-07 | $15.43 | $33.03 | 29,397,000 | — | — |
| 2022-04-06 | $14.78 | $31.64 | 26,711,400 | — | — |
| 2022-04-05 | $14.91 | $31.92 | 28,140,800 | — | — |
| 2022-04-04 | $15.15 | $32.43 | 26,067,000 | — | — |
| 2022-04-01 | $15.10 | $32.33 | 27,697,100 | — | — |
| 2022-03-31 | $14.80 | $31.68 | 30,413,700 | — | — |
| 2022-03-30 | $14.67 | $31.41 | 29,211,400 | — | — |
| 2022-03-29 | $14.49 | $31.02 | 40,652,100 | — | — |
| 2022-03-28 | $14.18 | $30.36 | 35,117,600 | — | — |
| 2022-03-25 | $14.69 | $31.45 | 20,020,200 | — | — |
| 2022-03-24 | $14.46 | $30.96 | 22,399,200 | — | — |
| 2022-03-23 | $14.19 | $30.38 | 29,392,800 | — | — |
| 2022-03-22 | $13.75 | $29.44 | 22,982,300 | — | — |
| 2022-03-21 | $13.80 | $29.54 | 28,004,800 | — | — |
| 2022-03-18 | $13.26 | $28.39 | 31,191,100 | — | — |
| 2022-03-17 | $13.02 | $27.87 | 44,397,100 | — | — |
| 2022-03-16 | $13.26 | $28.39 | 26,765,600 | — | — |
| 2022-03-15 | $13.07 | $27.98 | 27,489,000 | — | — |
| 2022-03-14 | $13.48 | $28.86 | 25,360,300 | — | — |
| 2022-03-11 | $13.76 | $29.46 | 42,727,400 | — | — |
| 2022-03-10 | $14.17 | $30.34 | 35,434,300 | — | — |
| 2022-03-09 | $13.86 | $29.67 | 28,818,300 | — | — |
| 2022-03-08 | $13.71 | $29.35 | 48,377,100 | — | — |
| 2022-03-07 | $13.36 | $28.60 | 67,666,100 | — | — |
| 2022-03-04 | $14.51 | $31.06 | 35,690,900 | — | — |
| 2022-03-03 | $14.80 | $31.68 | 28,176,700 | — | — |
| 2022-03-02 | $14.68 | $31.43 | 42,679,500 | — | — |
| 2022-03-01 | $14.68 | $31.43 | 51,834,900 | — | — |
| 2022-02-28 | $14.29 | $30.59 | 31,919,700 | — | — |
| 2022-02-25 | $14.19 | $30.38 | 37,419,400 | — | — |
| 2022-02-24 | $13.95 | $29.86 | 54,054,500 | — | — |
| 2022-02-23 | $14.56 | $31.17 | 40,071,500 | — | — |
| 2022-02-22 | $14.32 | $30.66 | 39,064,300 | — | — |
| 2022-02-18 | $14.01 | $29.99 | 24,577,200 | — | — |
| 2022-02-17 | $13.97 | $29.91 | 21,535,700 | — | — |
| 2022-02-16 | $14.21 | $30.42 | 30,170,000 | — | — |
| 2022-02-15 | $13.77 | $29.48 | 27,568,600 | — | — |
| 2022-02-14 | $13.98 | $29.93 | 35,718,100 | — | — |
| 2022-02-11 | $14.19 | $30.38 | 44,724,900 | — | — |
| 2022-02-10 | $13.59 | $29.09 | 30,712,200 | — | — |
| 2022-02-09 | $13.42 | $28.73 | 27,741,800 | — | — |
| 2022-02-08 | $13.30 | $28.47 | 45,302,000 | — | — |
| 2022-02-07 | $13.56 | $29.03 | 24,239,600 | — | — |
| 2022-02-04 | $13.56 | $29.03 | 32,862,600 | — | — |
| 2022-02-03 | $13.34 | $28.56 | 33,698,400 | — | — |
| 2022-02-02 | $13.53 | $28.97 | 24,897,600 | — | — |
| 2022-02-01 | $13.85 | $29.65 | 31,445,300 | — | — |
| 2022-01-31 | $13.35 | $28.58 | 34,129,500 | — | — |
| 2022-01-28 | $13.38 | $28.64 | 52,073,800 | — | — |
| 2022-01-27 | $13.78 | $29.50 | 46,722,900 | — | — |
| 2022-01-26 | $13.61 | $29.14 | 62,929,300 | — | — |
| 2022-01-25 | $13.16 | $28.17 | 49,105,600 | — | — |
| 2022-01-24 | $12.64 | $27.06 | 45,880,700 | — | — |
| 2022-01-21 | $12.67 | $27.12 | 30,354,200 | — | — |
| 2022-01-20 | $12.65 | $27.08 | 37,785,700 | — | — |
| 2022-01-19 | $12.61 | $27.00 | 33,856,700 | — | — |
| 2022-01-18 | $12.46 | $26.67 | 41,079,300 | — | — |
| 2022-01-14 | $12.61 | $27.00 | 39,166,400 | — | — |
| 2022-01-13 | $12.30 | $26.33 | 53,631,500 | — | — |
| 2022-01-12 | $12.02 | $25.73 | 49,174,800 | — | — |
| 2022-01-11 | $11.58 | $24.79 | 42,595,400 | — | — |
| 2022-01-10 | $10.83 | $23.19 | 30,335,200 | — | — |
| 2022-01-07 | $11.01 | $23.57 | 22,490,800 | — | — |
| 2022-01-06 | $10.83 | $23.19 | 25,474,500 | — | — |
| 2022-01-05 | $10.73 | $22.97 | 34,076,900 | — | — |
| 2022-01-04 | $11.28 | $24.15 | 24,812,500 | — | — |
| 2022-01-03 | $11.15 | $23.87 | 20,664,900 | — | — |