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
- 2009-12-09 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 | $13.39 | $18.82 | 1,939,300 | — | — |
| 2022-12-29 | $13.28 | $18.67 | 1,654,100 | — | — |
| 2022-12-28 | $13.04 | $18.32 | 2,859,800 | — | — |
| 2022-12-27 | $13.38 | $18.80 | 2,247,400 | — | — |
| 2022-12-23 | $13.22 | $18.57 | 1,908,000 | — | — |
| 2022-12-22 | $12.78 | $17.95 | 3,760,800 | — | — |
| 2022-12-21 | $13.20 | $18.54 | 6,850,400 | — | — |
| 2022-12-20 | $14.43 | $20.27 | 1,309,500 | — | — |
| 2022-12-19 | $14.62 | $20.54 | 1,429,200 | — | — |
| 2022-12-16 | $14.80 | $20.79 | 3,331,700 | — | — |
| 2022-12-15 | $15.18 | $21.32 | 1,339,200 | — | — |
| 2022-12-14 | $15.64 | $21.97 | 1,761,600 | — | — |
| 2022-12-13 | $15.71 | $22.07 | 2,330,000 | — | — |
| 2022-12-12 | $15.74 | $22.11 | 1,894,600 | — | — |
| 2022-12-09 | $15.47 | $21.73 | 2,118,500 | — | — |
| 2022-12-08 | $15.46 | $21.72 | 1,530,900 | — | — |
| 2022-12-07 | $15.23 | $21.39 | 1,257,900 | — | — |
| 2022-12-06 | $15.25 | $21.42 | 1,425,600 | — | — |
| 2022-12-05 | $15.54 | $21.83 | 1,662,500 | — | — |
| 2022-12-02 | $16.23 | $22.80 | 1,404,800 | — | — |
| 2022-12-01 | $16.61 | $23.33 | 1,481,300 | — | — |
| 2022-11-30 | $16.65 | $23.39 | 1,772,200 | — | — |
| 2022-11-29 | $16.20 | $22.76 | 1,202,200 | — | — |
| 2022-11-28 | $16.00 | $22.48 | 1,472,600 | — | — |
| 2022-11-25 | $16.32 | $22.93 | 374,000 | — | — |
| 2022-11-23 | $16.00 | $22.48 | 957,100 | — | — |
| 2022-11-22 | $16.31 | $22.91 | 1,508,200 | — | — |
| 2022-11-21 | $15.78 | $22.17 | 1,376,000 | — | — |
| 2022-11-18 | $15.98 | $22.45 | 1,464,600 | — | — |
| 2022-11-17 | $15.59 | $21.90 | 1,556,100 | — | — |
| 2022-11-16 | $15.94 | $22.39 | 1,375,100 | — | — |
| 2022-11-15 | $16.51 | $23.19 | 1,792,300 | — | — |
| 2022-11-14 | $16.15 | $22.69 | 1,833,700 | — | — |
| 2022-11-11 | $16.35 | $22.97 | 2,263,200 | — | — |
| 2022-11-10 | $15.74 | $22.11 | 3,131,400 | — | — |
| 2022-11-09 | $14.72 | $20.68 | 1,872,200 | — | — |
| 2022-11-08 | $15.21 | $21.37 | 1,713,500 | — | — |
| 2022-11-07 | $15.11 | $21.23 | 1,729,700 | — | — |
| 2022-11-04 | $15.05 | $21.14 | 1,482,800 | — | — |
| 2022-11-03 | $14.90 | $20.93 | 2,352,700 | — | — |
| 2022-11-02 | $15.28 | $21.46 | 2,961,600 | — | — |
| 2022-11-01 | $16.22 | $22.79 | 2,361,600 | — | — |
| 2022-10-31 | $16.04 | $22.53 | 3,392,800 | — | — |
| 2022-10-28 | $16.28 | $22.87 | 2,853,600 | — | — |
| 2022-10-27 | $16.31 | $22.91 | 2,016,700 | — | — |
| 2022-10-26 | $16.18 | $22.73 | 1,589,400 | — | — |
| 2022-10-25 | $16.24 | $22.81 | 1,968,400 | — | — |
| 2022-10-24 | $15.95 | $22.41 | 1,747,800 | — | — |
| 2022-10-21 | $15.72 | $22.08 | 1,880,600 | — | — |
| 2022-10-20 | $15.42 | $21.66 | 2,084,100 | — | — |
| 2022-10-19 | $15.68 | $22.03 | 2,663,200 | — | — |
| 2022-10-18 | $15.74 | $22.11 | 2,286,600 | — | — |
| 2022-10-17 | $15.30 | $21.49 | 2,542,600 | — | — |
| 2022-10-14 | $14.60 | $20.51 | 3,317,400 | — | — |
| 2022-10-13 | $14.95 | $21.00 | 2,337,200 | — | — |
| 2022-10-12 | $14.55 | $20.44 | 3,732,300 | — | — |
| 2022-10-11 | $14.45 | $20.30 | 2,597,000 | — | — |
| 2022-10-10 | $14.39 | $20.21 | 1,611,200 | — | — |
| 2022-10-07 | $14.54 | $20.43 | 1,671,200 | — | — |
| 2022-10-06 | $14.88 | $20.90 | 1,705,500 | — | — |
| 2022-10-05 | $15.21 | $21.37 | 1,411,900 | — | — |
| 2022-10-04 | $15.29 | $21.48 | 1,939,300 | — | — |
| 2022-10-03 | $14.79 | $20.78 | 1,853,200 | — | — |
| 2022-09-30 | $14.51 | $20.38 | 2,232,300 | — | — |
| 2022-09-29 | $14.58 | $20.48 | 2,397,700 | — | — |
| 2022-09-28 | $15.39 | $21.61 | 2,164,300 | — | — |
| 2022-09-27 | $14.78 | $20.75 | 3,357,400 | — | — |
| 2022-09-26 | $14.47 | $20.31 | 3,008,500 | — | — |
| 2022-09-23 | $15.14 | $21.25 | 3,571,800 | — | — |
| 2022-09-22 | $15.51 | $21.77 | 2,607,300 | — | — |
| 2022-09-21 | $16.47 | $23.12 | 2,072,300 | — | — |
| 2022-09-20 | $17.43 | $24.47 | 1,559,100 | — | — |
| 2022-09-19 | $17.58 | $24.68 | 1,224,700 | — | — |
| 2022-09-16 | $17.52 | $24.60 | 2,279,900 | — | — |
| 2022-09-15 | $17.60 | $24.71 | 1,517,900 | — | — |
| 2022-09-14 | $17.85 | $25.06 | 1,998,300 | — | — |
| 2022-09-13 | $17.66 | $24.79 | 1,408,100 | — | — |
| 2022-09-12 | $18.72 | $26.28 | 1,315,800 | — | — |
| 2022-09-09 | $18.27 | $25.65 | 1,197,800 | — | — |
| 2022-09-08 | $17.58 | $24.68 | 880,300 | — | — |
| 2022-09-07 | $17.60 | $24.71 | 1,707,300 | — | — |
| 2022-09-06 | $17.02 | $23.89 | 1,634,700 | — | — |
| 2022-09-02 | $17.07 | $23.96 | 1,139,000 | — | — |
| 2022-09-01 | $17.09 | $23.99 | 2,399,400 | — | — |
| 2022-08-31 | $17.62 | $24.74 | 1,550,700 | — | — |
| 2022-08-30 | $18.02 | $25.30 | 1,037,200 | — | — |
| 2022-08-29 | $18.11 | $25.42 | 1,767,900 | — | — |
| 2022-08-26 | $18.35 | $25.76 | 1,074,100 | — | — |
| 2022-08-25 | $19.27 | $27.05 | 723,400 | — | — |
| 2022-08-24 | $19.10 | $26.81 | 795,300 | — | — |
| 2022-08-23 | $18.81 | $26.41 | 741,000 | — | — |
| 2022-08-22 | $18.78 | $26.36 | 1,836,000 | — | — |
| 2022-08-19 | $19.22 | $26.98 | 2,609,300 | — | — |
| 2022-08-18 | $20.22 | $28.39 | 1,887,200 | — | — |
| 2022-08-17 | $19.87 | $27.89 | 1,191,800 | — | — |
| 2022-08-16 | $20.30 | $28.50 | 1,552,000 | — | — |
| 2022-08-15 | $20.22 | $28.39 | 1,060,300 | — | — |
| 2022-08-12 | $20.30 | $28.50 | 1,594,800 | — | — |
| 2022-08-11 | $19.80 | $27.80 | 1,144,100 | — | — |
| 2022-08-10 | $19.52 | $27.40 | 802,600 | — | — |
| 2022-08-09 | $19.04 | $26.73 | 1,305,500 | — | — |
| 2022-08-08 | $18.94 | $26.59 | 1,132,100 | — | — |
| 2022-08-05 | $18.68 | $26.22 | 1,124,300 | — | — |
| 2022-08-04 | $18.82 | $26.42 | 1,453,300 | — | — |
| 2022-08-03 | $19.08 | $26.79 | 1,941,900 | — | — |
| 2022-08-02 | $18.92 | $26.56 | 1,665,300 | — | — |
| 2022-08-01 | $19.55 | $27.45 | 1,019,900 | — | — |
| 2022-07-29 | $19.56 | $27.46 | 1,124,700 | — | — |
| 2022-07-28 | $19.40 | $27.23 | 1,245,900 | — | — |
| 2022-07-27 | $18.94 | $26.59 | 3,206,600 | — | — |
| 2022-07-26 | $18.62 | $26.14 | 1,780,600 | — | — |
| 2022-07-25 | $18.98 | $26.64 | 1,246,300 | — | — |
| 2022-07-22 | $18.54 | $26.03 | 974,700 | — | — |
| 2022-07-21 | $19.00 | $26.67 | 1,644,500 | — | — |
| 2022-07-20 | $19.03 | $26.72 | 1,656,300 | — | — |
| 2022-07-19 | $18.74 | $26.31 | 2,148,500 | — | — |
| 2022-07-18 | $18.06 | $25.35 | 1,662,700 | — | — |
| 2022-07-15 | $17.61 | $24.72 | 1,071,100 | — | — |
| 2022-07-14 | $17.37 | $24.38 | 1,436,000 | — | — |
| 2022-07-13 | $17.62 | $24.74 | 3,472,500 | — | — |
| 2022-07-12 | $17.46 | $24.51 | 2,166,200 | — | — |
| 2022-07-11 | $17.10 | $24.01 | 1,356,500 | — | — |
| 2022-07-08 | $17.27 | $24.24 | 1,132,700 | — | — |
| 2022-07-07 | $17.41 | $24.44 | 1,662,900 | — | — |
| 2022-07-06 | $16.67 | $23.40 | 1,725,400 | — | — |
| 2022-07-05 | $17.00 | $23.87 | 1,460,100 | — | — |
| 2022-07-01 | $16.81 | $23.60 | 2,308,500 | — | — |
| 2022-06-30 | $16.57 | $23.26 | 1,981,700 | — | — |
| 2022-06-29 | $16.68 | $23.42 | 2,592,500 | — | — |
| 2022-06-28 | $17.17 | $24.09 | 2,122,900 | — | — |
| 2022-06-27 | $17.68 | $24.81 | 2,373,700 | — | — |
| 2022-06-24 | $17.61 | $24.71 | 4,412,900 | — | — |
| 2022-06-23 | $16.75 | $23.50 | 3,306,600 | — | — |
| 2022-06-22 | $17.26 | $24.22 | 2,708,000 | — | — |
| 2022-06-21 | $17.51 | $24.57 | 2,386,600 | — | — |
| 2022-06-17 | $17.92 | $25.14 | 2,399,100 | — | — |
| 2022-06-16 | $18.09 | $25.38 | 2,235,000 | — | — |
| 2022-06-15 | $19.86 | $27.86 | 1,157,500 | — | — |
| 2022-06-14 | $19.25 | $27.01 | 1,790,700 | — | — |
| 2022-06-13 | $19.48 | $27.33 | 1,724,400 | — | — |
| 2022-06-10 | $21.19 | $29.73 | 2,145,300 | — | — |
| 2022-06-09 | $22.84 | $32.05 | 804,400 | — | — |
| 2022-06-08 | $23.91 | $33.55 | 668,000 | — | — |
| 2022-06-07 | $24.16 | $33.90 | 1,133,900 | — | — |
| 2022-06-06 | $23.52 | $33.00 | 866,500 | — | — |
| 2022-06-03 | $23.17 | $32.51 | 1,109,200 | — | — |
| 2022-06-02 | $23.37 | $32.79 | 1,194,100 | — | — |
| 2022-06-01 | $23.13 | $32.45 | 1,685,300 | — | — |
| 2022-05-31 | $22.51 | $31.58 | 1,287,400 | — | — |
| 2022-05-27 | $22.51 | $31.58 | 1,091,600 | — | — |
| 2022-05-26 | $21.84 | $30.64 | 1,708,600 | — | — |
| 2022-05-25 | $21.18 | $29.72 | 1,485,000 | — | — |
| 2022-05-24 | $20.45 | $28.69 | 1,565,600 | — | — |
| 2022-05-23 | $20.92 | $29.35 | 1,007,600 | — | — |
| 2022-05-20 | $20.72 | $29.07 | 2,583,500 | — | — |
| 2022-05-19 | $21.87 | $30.68 | 2,109,900 | — | — |
| 2022-05-18 | $22.44 | $31.48 | 2,398,900 | — | — |
| 2022-05-17 | $23.34 | $32.75 | 935,200 | — | — |
| 2022-05-16 | $22.49 | $31.55 | 957,000 | — | — |
| 2022-05-13 | $22.47 | $31.53 | 1,238,000 | — | — |
| 2022-05-12 | $21.72 | $30.47 | 1,273,900 | — | — |
| 2022-05-11 | $21.79 | $30.57 | 1,329,800 | — | — |
| 2022-05-10 | $22.44 | $31.48 | 1,500,500 | — | — |
| 2022-05-09 | $21.98 | $30.84 | 1,411,700 | — | — |
| 2022-05-06 | $23.46 | $32.91 | 1,626,500 | — | — |
| 2022-05-05 | $23.16 | $32.49 | 1,688,000 | — | — |
| 2022-05-04 | $24.11 | $33.83 | 1,426,700 | — | — |
| 2022-05-03 | $24.14 | $33.87 | 1,412,600 | — | — |
| 2022-05-02 | $24.33 | $34.14 | 1,964,100 | — | — |
| 2022-04-29 | $24.42 | $34.26 | 2,921,300 | — | — |
| 2022-04-28 | $26.04 | $36.53 | 3,319,900 | — | — |
| 2022-04-27 | $25.03 | $35.12 | 2,365,100 | — | — |
| 2022-04-26 | $24.81 | $34.81 | 1,906,400 | — | — |
| 2022-04-25 | $25.23 | $35.40 | 1,149,800 | — | — |
| 2022-04-22 | $24.76 | $34.74 | 1,143,500 | — | — |
| 2022-04-21 | $24.80 | $34.79 | 2,427,200 | — | — |
| 2022-04-20 | $24.78 | $34.77 | 2,336,500 | — | — |
| 2022-04-19 | $25.05 | $35.15 | 2,472,000 | — | — |
| 2022-04-18 | $23.97 | $33.63 | 813,200 | — | — |
| 2022-04-14 | $24.16 | $33.90 | 1,589,400 | — | — |
| 2022-04-13 | $24.26 | $34.04 | 1,441,000 | — | — |
| 2022-04-12 | $22.67 | $31.81 | 1,486,300 | — | — |
| 2022-04-11 | $22.11 | $31.02 | 1,103,700 | — | — |
| 2022-04-08 | $21.80 | $30.59 | 1,342,600 | — | — |
| 2022-04-07 | $22.23 | $31.19 | 1,071,100 | — | — |
| 2022-04-06 | $22.91 | $32.14 | 1,323,700 | — | — |
| 2022-04-05 | $23.88 | $33.50 | 1,351,400 | — | — |
| 2022-04-04 | $24.71 | $34.67 | 1,236,300 | — | — |
| 2022-04-01 | $24.66 | $34.60 | 1,110,200 | — | — |
| 2022-03-31 | $24.48 | $34.35 | 1,640,600 | — | — |
| 2022-03-30 | $24.46 | $34.32 | 2,156,100 | — | — |
| 2022-03-29 | $24.96 | $35.01 | 2,290,500 | — | — |
| 2022-03-28 | $23.96 | $33.60 | 1,205,700 | — | — |
| 2022-03-25 | $23.81 | $33.39 | 944,800 | — | — |
| 2022-03-24 | $23.44 | $32.87 | 1,688,800 | — | — |
| 2022-03-23 | $23.35 | $32.75 | 1,389,700 | — | — |
| 2022-03-22 | $24.05 | $33.73 | 1,916,000 | — | — |
| 2022-03-21 | $23.69 | $33.22 | 892,700 | — | — |
| 2022-03-18 | $24.24 | $34.00 | 2,548,200 | — | — |
| 2022-03-17 | $23.98 | $33.63 | 1,359,300 | — | — |
| 2022-03-16 | $24.07 | $33.76 | 2,384,300 | — | — |
| 2022-03-15 | $23.09 | $32.38 | 1,757,500 | — | — |
| 2022-03-14 | $22.77 | $31.93 | 1,849,400 | — | — |
| 2022-03-11 | $23.09 | $32.38 | 2,555,300 | — | — |
| 2022-03-10 | $23.05 | $32.33 | 1,640,500 | — | — |
| 2022-03-09 | $22.63 | $31.74 | 1,026,600 | — | — |
| 2022-03-08 | $21.77 | $30.53 | 1,594,000 | — | — |
| 2022-03-07 | $20.95 | $29.38 | 1,301,600 | — | — |
| 2022-03-04 | $21.73 | $30.48 | 1,053,200 | — | — |
| 2022-03-03 | $22.10 | $30.99 | 1,253,700 | — | — |
| 2022-03-02 | $22.41 | $31.43 | 893,800 | — | — |
| 2022-03-01 | $21.83 | $30.62 | 1,295,700 | — | — |
| 2022-02-28 | $22.51 | $31.57 | 1,378,100 | — | — |
| 2022-02-25 | $22.87 | $32.07 | 1,213,200 | — | — |
| 2022-02-24 | $22.73 | $31.88 | 2,113,700 | — | — |
| 2022-02-23 | $22.39 | $31.40 | 2,804,000 | — | — |
| 2022-02-22 | $23.44 | $32.87 | 1,076,400 | — | — |
| 2022-02-18 | $23.85 | $33.45 | 1,523,800 | — | — |
| 2022-02-17 | $24.37 | $34.18 | 1,474,300 | — | — |
| 2022-02-16 | $24.91 | $34.94 | 1,562,800 | — | — |
| 2022-02-15 | $23.84 | $33.43 | 1,301,900 | — | — |
| 2022-02-14 | $22.90 | $32.12 | 1,083,800 | — | — |
| 2022-02-11 | $22.89 | $32.10 | 2,225,100 | — | — |
| 2022-02-10 | $23.70 | $33.24 | 1,017,100 | — | — |
| 2022-02-09 | $23.78 | $33.35 | 949,900 | — | — |
| 2022-02-08 | $23.25 | $32.61 | 1,388,500 | — | — |
| 2022-02-07 | $22.70 | $31.84 | 1,133,600 | — | — |
| 2022-02-04 | $22.25 | $31.20 | 1,085,400 | — | — |
| 2022-02-03 | $21.74 | $30.49 | 914,400 | — | — |
| 2022-02-02 | $21.83 | $30.62 | 1,728,300 | — | — |
| 2022-02-01 | $21.93 | $30.76 | 1,151,800 | — | — |
| 2022-01-31 | $21.65 | $30.36 | 1,684,300 | — | — |
| 2022-01-28 | $21.06 | $29.54 | 1,871,500 | — | — |
| 2022-01-27 | $20.63 | $28.93 | 1,586,900 | — | — |
| 2022-01-26 | $21.49 | $30.14 | 1,320,900 | — | — |
| 2022-01-25 | $21.79 | $30.56 | 1,487,800 | — | — |
| 2022-01-24 | $21.96 | $30.80 | 1,130,700 | — | — |
| 2022-01-21 | $22.04 | $30.91 | 1,043,900 | — | — |
| 2022-01-20 | $22.33 | $31.32 | 1,611,100 | — | — |
| 2022-01-19 | $23.04 | $32.31 | 900,300 | — | — |
| 2022-01-18 | $23.60 | $33.10 | 961,200 | — | — |
| 2022-01-14 | $23.96 | $33.60 | 1,269,300 | — | — |
| 2022-01-13 | $23.60 | $33.10 | 919,000 | — | — |
| 2022-01-12 | $23.38 | $32.79 | 750,700 | — | — |
| 2022-01-11 | $23.69 | $33.22 | 1,196,900 | — | — |
| 2022-01-10 | $22.98 | $32.23 | 1,646,700 | — | — |
| 2022-01-07 | $23.71 | $33.25 | 2,422,000 | — | — |
| 2022-01-06 | $22.72 | $31.86 | 1,216,500 | — | — |
| 2022-01-05 | $22.58 | $31.67 | 2,149,400 | — | — |
| 2022-01-04 | $23.18 | $32.51 | 1,643,600 | — | — |
| 2022-01-03 | $22.45 | $31.49 | 1,509,600 | — | — |