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
- 2011-05-11 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 | $10.59 | $16.91 | 1,044,700 | — | — |
| 2022-12-29 | $10.48 | $16.74 | 1,070,000 | — | — |
| 2022-12-28 | $10.30 | $16.37 | 1,380,800 | — | — |
| 2022-12-27 | $10.50 | $16.69 | 832,100 | — | — |
| 2022-12-23 | $10.54 | $16.75 | 642,600 | — | — |
| 2022-12-22 | $10.28 | $16.34 | 3,016,600 | — | — |
| 2022-12-21 | $10.32 | $16.40 | 2,504,900 | — | — |
| 2022-12-20 | $10.81 | $17.18 | 1,255,200 | — | — |
| 2022-12-19 | $10.86 | $17.26 | 1,614,800 | — | — |
| 2022-12-16 | $11.05 | $17.56 | 2,132,500 | — | — |
| 2022-12-15 | $11.21 | $17.82 | 1,529,800 | — | — |
| 2022-12-14 | $11.40 | $18.12 | 1,213,100 | — | — |
| 2022-12-13 | $11.69 | $18.58 | 1,362,300 | — | — |
| 2022-12-12 | $11.74 | $18.66 | 1,377,500 | — | — |
| 2022-12-09 | $11.51 | $18.29 | 2,609,600 | — | — |
| 2022-12-08 | $11.56 | $18.37 | 2,153,500 | — | — |
| 2022-12-07 | $11.57 | $18.39 | 1,618,000 | — | — |
| 2022-12-06 | $11.44 | $18.18 | 702,800 | — | — |
| 2022-12-05 | $11.55 | $18.36 | 816,200 | — | — |
| 2022-12-02 | $12.04 | $19.14 | 853,200 | — | — |
| 2022-12-01 | $12.19 | $19.37 | 1,063,000 | — | — |
| 2022-11-30 | $12.12 | $19.26 | 1,931,500 | — | — |
| 2022-11-29 | $11.90 | $18.91 | 980,200 | — | — |
| 2022-11-28 | $11.70 | $18.59 | 1,660,100 | — | — |
| 2022-11-25 | $11.97 | $19.02 | 399,400 | — | — |
| 2022-11-23 | $11.79 | $18.74 | 772,800 | — | — |
| 2022-11-22 | $12.07 | $19.18 | 1,722,700 | — | — |
| 2022-11-21 | $11.77 | $18.71 | 1,000,900 | — | — |
| 2022-11-18 | $11.76 | $18.69 | 1,696,100 | — | — |
| 2022-11-17 | $11.37 | $18.07 | 926,100 | — | — |
| 2022-11-16 | $11.48 | $18.25 | 1,417,700 | — | — |
| 2022-11-15 | $11.76 | $18.69 | 1,178,400 | — | — |
| 2022-11-14 | $11.78 | $18.72 | 1,203,900 | — | — |
| 2022-11-11 | $12.09 | $19.21 | 984,300 | — | — |
| 2022-11-10 | $11.87 | $18.86 | 1,415,400 | — | — |
| 2022-11-09 | $11.06 | $17.58 | 903,600 | — | — |
| 2022-11-08 | $11.31 | $17.97 | 1,196,600 | — | — |
| 2022-11-07 | $11.28 | $17.93 | 1,169,400 | — | — |
| 2022-11-04 | $11.39 | $18.10 | 1,684,700 | — | — |
| 2022-11-03 | $11.41 | $18.13 | 1,502,800 | — | — |
| 2022-11-02 | $11.51 | $18.29 | 1,707,500 | — | — |
| 2022-11-01 | $12.26 | $19.48 | 1,236,800 | — | — |
| 2022-10-31 | $12.17 | $19.34 | 1,187,600 | — | — |
| 2022-10-28 | $12.13 | $19.28 | 1,202,400 | — | — |
| 2022-10-27 | $12.06 | $19.17 | 1,500,000 | — | — |
| 2022-10-26 | $11.91 | $18.93 | 1,262,400 | — | — |
| 2022-10-25 | $11.82 | $18.79 | 1,560,100 | — | — |
| 2022-10-24 | $11.61 | $18.45 | 2,374,500 | — | — |
| 2022-10-21 | $11.70 | $18.59 | 3,298,200 | — | — |
| 2022-10-20 | $11.39 | $18.10 | 2,545,200 | — | — |
| 2022-10-19 | $11.40 | $18.12 | 1,962,300 | — | — |
| 2022-10-18 | $11.34 | $18.02 | 2,315,800 | — | — |
| 2022-10-17 | $11.10 | $17.64 | 3,352,900 | — | — |
| 2022-10-14 | $10.70 | $17.01 | 3,218,800 | — | — |
| 2022-10-13 | $10.73 | $17.05 | 3,238,700 | — | — |
| 2022-10-12 | $10.50 | $16.69 | 2,553,800 | — | — |
| 2022-10-11 | $10.41 | $16.54 | 3,524,700 | — | — |
| 2022-10-10 | $10.29 | $16.35 | 2,266,000 | — | — |
| 2022-10-07 | $10.46 | $16.62 | 966,100 | — | — |
| 2022-10-06 | $10.61 | $16.86 | 2,055,800 | — | — |
| 2022-10-05 | $10.68 | $16.97 | 1,292,600 | — | — |
| 2022-10-04 | $10.73 | $17.05 | 1,598,000 | — | — |
| 2022-10-03 | $10.30 | $16.37 | 2,338,600 | — | — |
| 2022-09-30 | $10.12 | $16.08 | 2,655,300 | — | — |
| 2022-09-29 | $10.02 | $15.92 | 3,081,000 | — | — |
| 2022-09-28 | $10.69 | $16.91 | 1,380,000 | — | — |
| 2022-09-27 | $10.23 | $16.18 | 1,382,000 | — | — |
| 2022-09-26 | $10.24 | $16.20 | 1,696,000 | — | — |
| 2022-09-23 | $10.62 | $16.80 | 1,673,700 | — | — |
| 2022-09-22 | $10.90 | $17.24 | 1,481,500 | — | — |
| 2022-09-21 | $11.43 | $18.08 | 1,417,900 | — | — |
| 2022-09-20 | $12.12 | $19.17 | 915,900 | — | — |
| 2022-09-19 | $12.20 | $19.30 | 2,416,500 | — | — |
| 2022-09-16 | $12.07 | $19.09 | 2,748,000 | — | — |
| 2022-09-15 | $12.15 | $19.22 | 1,149,600 | — | — |
| 2022-09-14 | $12.36 | $19.55 | 1,533,900 | — | — |
| 2022-09-13 | $12.24 | $19.36 | 1,247,200 | — | — |
| 2022-09-12 | $12.66 | $20.03 | 1,292,700 | — | — |
| 2022-09-09 | $12.48 | $19.74 | 859,000 | — | — |
| 2022-09-08 | $12.14 | $19.20 | 927,400 | — | — |
| 2022-09-07 | $12.22 | $19.33 | 2,499,200 | — | — |
| 2022-09-06 | $11.72 | $18.54 | 1,149,800 | — | — |
| 2022-09-02 | $11.85 | $18.74 | 817,500 | — | — |
| 2022-09-01 | $11.85 | $18.74 | 1,282,300 | — | — |
| 2022-08-31 | $12.06 | $19.08 | 1,068,000 | — | — |
| 2022-08-30 | $12.20 | $19.30 | 1,433,100 | — | — |
| 2022-08-29 | $12.26 | $19.39 | 803,200 | — | — |
| 2022-08-26 | $12.42 | $19.65 | 1,290,500 | — | — |
| 2022-08-25 | $12.83 | $20.30 | 1,315,600 | — | — |
| 2022-08-24 | $12.81 | $20.26 | 990,200 | — | — |
| 2022-08-23 | $12.83 | $20.30 | 941,900 | — | — |
| 2022-08-22 | $12.77 | $20.20 | 1,003,900 | — | — |
| 2022-08-19 | $12.95 | $20.49 | 1,462,900 | — | — |
| 2022-08-18 | $13.42 | $21.23 | 1,194,900 | — | — |
| 2022-08-17 | $13.14 | $20.79 | 1,216,500 | — | — |
| 2022-08-16 | $13.39 | $21.18 | 1,643,900 | — | — |
| 2022-08-15 | $13.41 | $21.21 | 906,100 | — | — |
| 2022-08-12 | $13.42 | $21.23 | 908,700 | — | — |
| 2022-08-11 | $13.22 | $20.91 | 730,500 | — | — |
| 2022-08-10 | $12.97 | $20.52 | 740,700 | — | — |
| 2022-08-09 | $12.71 | $20.11 | 1,315,900 | — | — |
| 2022-08-08 | $12.55 | $19.85 | 1,402,600 | — | — |
| 2022-08-05 | $12.45 | $19.69 | 1,152,400 | — | — |
| 2022-08-04 | $12.49 | $19.76 | 1,306,700 | — | — |
| 2022-08-03 | $12.38 | $19.58 | 950,300 | — | — |
| 2022-08-02 | $12.25 | $19.38 | 943,900 | — | — |
| 2022-08-01 | $12.49 | $19.76 | 1,446,600 | — | — |
| 2022-07-29 | $12.49 | $19.76 | 1,149,300 | — | — |
| 2022-07-28 | $12.39 | $19.60 | 1,077,900 | — | — |
| 2022-07-27 | $12.20 | $19.30 | 1,032,200 | — | — |
| 2022-07-26 | $11.80 | $18.67 | 1,111,800 | — | — |
| 2022-07-25 | $11.95 | $18.90 | 1,882,700 | — | — |
| 2022-07-22 | $11.79 | $18.65 | 1,269,800 | — | — |
| 2022-07-21 | $12.00 | $18.98 | 639,600 | — | — |
| 2022-07-20 | $12.13 | $19.19 | 999,900 | — | — |
| 2022-07-19 | $12.06 | $19.08 | 1,030,600 | — | — |
| 2022-07-18 | $11.62 | $18.38 | 1,425,300 | — | — |
| 2022-07-15 | $11.33 | $17.92 | 879,900 | — | — |
| 2022-07-14 | $11.13 | $17.61 | 647,200 | — | — |
| 2022-07-13 | $11.28 | $17.84 | 1,329,100 | — | — |
| 2022-07-12 | $11.18 | $17.69 | 1,037,600 | — | — |
| 2022-07-11 | $10.99 | $17.38 | 1,232,800 | — | — |
| 2022-07-08 | $11.22 | $17.75 | 853,100 | — | — |
| 2022-07-07 | $11.26 | $17.81 | 2,079,400 | — | — |
| 2022-07-06 | $10.87 | $17.19 | 1,924,600 | — | — |
| 2022-07-05 | $11.12 | $17.59 | 1,195,900 | — | — |
| 2022-07-01 | $11.06 | $17.50 | 1,229,100 | — | — |
| 2022-06-30 | $11.03 | $17.45 | 1,530,700 | — | — |
| 2022-06-29 | $11.04 | $17.46 | 1,599,100 | — | — |
| 2022-06-28 | $11.17 | $17.65 | 1,767,000 | — | — |
| 2022-06-27 | $11.27 | $17.81 | 2,162,000 | — | — |
| 2022-06-24 | $11.21 | $17.72 | 3,652,400 | — | — |
| 2022-06-23 | $10.48 | $16.56 | 4,680,700 | — | — |
| 2022-06-22 | $10.66 | $16.85 | 3,404,000 | — | — |
| 2022-06-21 | $11.02 | $17.42 | 3,366,300 | — | — |
| 2022-06-17 | $11.05 | $17.46 | 4,538,200 | — | — |
| 2022-06-16 | $11.32 | $17.89 | 2,703,700 | — | — |
| 2022-06-15 | $12.18 | $19.25 | 2,803,300 | — | — |
| 2022-06-14 | $11.71 | $18.51 | 2,898,900 | — | — |
| 2022-06-13 | $11.45 | $18.10 | 3,204,400 | — | — |
| 2022-06-10 | $12.67 | $20.02 | 2,184,300 | — | — |
| 2022-06-09 | $13.64 | $21.56 | 1,108,500 | — | — |
| 2022-06-08 | $14.15 | $22.36 | 1,257,800 | — | — |
| 2022-06-07 | $14.15 | $22.36 | 1,333,100 | — | — |
| 2022-06-06 | $13.88 | $21.94 | 1,420,200 | — | — |
| 2022-06-03 | $13.76 | $21.75 | 1,461,600 | — | — |
| 2022-06-02 | $13.97 | $22.08 | 1,364,400 | — | — |
| 2022-06-01 | $13.86 | $21.90 | 1,694,600 | — | — |
| 2022-05-31 | $13.43 | $21.23 | 1,809,200 | — | — |
| 2022-05-27 | $13.62 | $21.53 | 1,295,000 | — | — |
| 2022-05-26 | $13.38 | $21.15 | 1,493,300 | — | — |
| 2022-05-25 | $13.15 | $20.78 | 1,967,200 | — | — |
| 2022-05-24 | $12.42 | $19.63 | 1,943,300 | — | — |
| 2022-05-23 | $12.50 | $19.76 | 1,830,500 | — | — |
| 2022-05-20 | $12.47 | $19.71 | 2,192,500 | — | — |
| 2022-05-19 | $13.26 | $20.96 | 1,890,000 | — | — |
| 2022-05-18 | $13.55 | $21.41 | 2,018,400 | — | — |
| 2022-05-17 | $13.94 | $22.03 | 2,043,300 | — | — |
| 2022-05-16 | $13.40 | $21.18 | 2,063,500 | — | — |
| 2022-05-13 | $13.28 | $20.99 | 2,593,500 | — | — |
| 2022-05-12 | $12.64 | $19.98 | 2,586,500 | — | — |
| 2022-05-11 | $12.54 | $19.82 | 1,527,300 | — | — |
| 2022-05-10 | $12.83 | $20.28 | 2,616,500 | — | — |
| 2022-05-09 | $12.33 | $19.49 | 2,164,200 | — | — |
| 2022-05-06 | $13.48 | $21.30 | 2,124,900 | — | — |
| 2022-05-05 | $13.10 | $20.70 | 2,173,400 | — | — |
| 2022-05-04 | $13.56 | $21.43 | 2,024,300 | — | — |
| 2022-05-03 | $13.58 | $21.46 | 1,390,700 | — | — |
| 2022-05-02 | $13.78 | $21.78 | 1,590,100 | — | — |
| 2022-04-29 | $14.02 | $22.16 | 1,279,400 | — | — |
| 2022-04-28 | $14.72 | $23.26 | 1,005,400 | — | — |
| 2022-04-27 | $14.29 | $22.58 | 1,437,800 | — | — |
| 2022-04-26 | $14.16 | $22.38 | 973,700 | — | — |
| 2022-04-25 | $14.46 | $22.85 | 1,303,700 | — | — |
| 2022-04-22 | $14.14 | $22.35 | 1,471,200 | — | — |
| 2022-04-21 | $14.09 | $22.27 | 1,337,000 | — | — |
| 2022-04-20 | $14.18 | $22.41 | 1,667,000 | — | — |
| 2022-04-19 | $14.12 | $22.32 | 2,116,400 | — | — |
| 2022-04-18 | $13.84 | $21.87 | 1,929,900 | — | — |
| 2022-04-14 | $14.12 | $22.32 | 2,477,000 | — | — |
| 2022-04-13 | $13.88 | $21.94 | 1,746,700 | — | — |
| 2022-04-12 | $13.00 | $20.55 | 1,402,300 | — | — |
| 2022-04-11 | $12.73 | $20.12 | 1,670,800 | — | — |
| 2022-04-08 | $12.50 | $19.76 | 961,300 | — | — |
| 2022-04-07 | $12.83 | $20.28 | 1,309,900 | — | — |
| 2022-04-06 | $13.34 | $21.08 | 1,021,300 | — | — |
| 2022-04-05 | $13.92 | $22.00 | 787,500 | — | — |
| 2022-04-04 | $14.46 | $22.85 | 1,199,400 | — | — |
| 2022-04-01 | $14.42 | $22.79 | 1,769,900 | — | — |
| 2022-03-31 | $14.08 | $22.25 | 1,432,600 | — | — |
| 2022-03-30 | $14.23 | $22.49 | 1,203,900 | — | — |
| 2022-03-29 | $14.36 | $22.68 | 1,709,800 | — | — |
| 2022-03-28 | $13.91 | $21.97 | 1,305,800 | — | — |
| 2022-03-25 | $13.85 | $21.87 | 893,300 | — | — |
| 2022-03-24 | $13.71 | $21.65 | 1,402,800 | — | — |
| 2022-03-23 | $13.63 | $21.53 | 1,159,600 | — | — |
| 2022-03-22 | $14.04 | $22.17 | 1,840,100 | — | — |
| 2022-03-21 | $13.94 | $22.02 | 1,705,200 | — | — |
| 2022-03-18 | $14.48 | $22.87 | 4,463,900 | — | — |
| 2022-03-17 | $14.18 | $22.40 | 1,956,100 | — | — |
| 2022-03-16 | $13.99 | $22.09 | 2,035,400 | — | — |
| 2022-03-15 | $13.45 | $21.24 | 1,976,800 | — | — |
| 2022-03-14 | $13.29 | $20.99 | 2,378,700 | — | — |
| 2022-03-11 | $13.29 | $20.99 | 1,617,300 | — | — |
| 2022-03-10 | $13.42 | $21.19 | 1,786,300 | — | — |
| 2022-03-09 | $13.30 | $21.01 | 1,671,300 | — | — |
| 2022-03-08 | $12.76 | $20.15 | 2,338,000 | — | — |
| 2022-03-07 | $12.21 | $19.28 | 2,049,500 | — | — |
| 2022-03-04 | $13.24 | $20.91 | 2,046,400 | — | — |
| 2022-03-03 | $13.63 | $21.53 | 2,891,200 | — | — |
| 2022-03-02 | $13.93 | $22.00 | 1,339,100 | — | — |
| 2022-03-01 | $13.41 | $21.18 | 1,702,300 | — | — |
| 2022-02-28 | $13.99 | $22.09 | 2,258,300 | — | — |
| 2022-02-25 | $14.37 | $22.70 | 1,537,000 | — | — |
| 2022-02-24 | $14.33 | $22.63 | 1,771,700 | — | — |
| 2022-02-23 | $14.03 | $22.16 | 1,231,200 | — | — |
| 2022-02-22 | $14.55 | $22.98 | 1,204,700 | — | — |
| 2022-02-18 | $14.86 | $23.47 | 1,607,900 | — | — |
| 2022-02-17 | $15.22 | $24.04 | 1,303,500 | — | — |
| 2022-02-16 | $15.34 | $24.23 | 1,805,700 | — | — |
| 2022-02-15 | $15.06 | $23.78 | 889,100 | — | — |
| 2022-02-14 | $14.45 | $22.82 | 837,700 | — | — |
| 2022-02-11 | $14.59 | $23.04 | 1,279,700 | — | — |
| 2022-02-10 | $14.82 | $23.41 | 1,318,700 | — | — |
| 2022-02-09 | $15.01 | $23.71 | 1,946,100 | — | — |
| 2022-02-08 | $14.60 | $23.06 | 1,738,400 | — | — |
| 2022-02-07 | $14.27 | $22.54 | 1,360,300 | — | — |
| 2022-02-04 | $14.03 | $22.16 | 1,379,900 | — | — |
| 2022-02-03 | $13.75 | $21.72 | 1,040,600 | — | — |
| 2022-02-02 | $13.85 | $21.87 | 1,425,900 | — | — |
| 2022-02-01 | $14.13 | $22.32 | 1,592,100 | — | — |
| 2022-01-31 | $13.85 | $21.87 | 1,643,400 | — | — |
| 2022-01-28 | $13.42 | $21.19 | 1,421,600 | — | — |
| 2022-01-27 | $13.11 | $20.71 | 1,415,900 | — | — |
| 2022-01-26 | $13.73 | $21.68 | 1,759,100 | — | — |
| 2022-01-25 | $14.03 | $22.16 | 1,284,400 | — | — |
| 2022-01-24 | $13.98 | $22.08 | 2,227,300 | — | — |
| 2022-01-21 | $13.91 | $21.97 | 1,489,800 | — | — |
| 2022-01-20 | $14.00 | $22.11 | 1,334,800 | — | — |
| 2022-01-19 | $14.38 | $22.71 | 1,388,100 | — | — |
| 2022-01-18 | $14.51 | $22.92 | 1,540,500 | — | — |
| 2022-01-14 | $14.73 | $23.26 | 1,501,500 | — | — |
| 2022-01-13 | $14.56 | $23.00 | 737,800 | — | — |
| 2022-01-12 | $14.41 | $22.76 | 863,100 | — | — |
| 2022-01-11 | $14.58 | $23.03 | 1,004,800 | — | — |
| 2022-01-10 | $14.29 | $22.57 | 1,219,300 | — | — |
| 2022-01-07 | $14.48 | $22.87 | 1,600,300 | — | — |
| 2022-01-06 | $14.10 | $22.27 | 1,340,100 | — | — |
| 2022-01-05 | $13.95 | $22.03 | 1,361,200 | — | — |
| 2022-01-04 | $14.19 | $22.41 | 1,099,600 | — | — |
| 2022-01-03 | $14.09 | $22.25 | 758,400 | — | — |