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
- 2006-11-17 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 | $12.52 | $12.52 | 894,400 | — | — |
| 2022-12-29 | $12.50 | $12.50 | 1,149,500 | — | — |
| 2022-12-28 | $12.14 | $12.14 | 1,047,200 | — | — |
| 2022-12-27 | $12.50 | $12.50 | 938,300 | — | — |
| 2022-12-23 | $12.48 | $12.48 | 738,900 | — | — |
| 2022-12-22 | $12.14 | $12.14 | 916,600 | — | — |
| 2022-12-21 | $12.18 | $12.18 | 1,233,400 | — | — |
| 2022-12-20 | $11.70 | $11.70 | 1,925,500 | — | — |
| 2022-12-19 | $12.07 | $12.07 | 2,241,200 | — | — |
| 2022-12-16 | $12.85 | $12.85 | 5,135,400 | — | — |
| 2022-12-15 | $12.73 | $12.73 | 2,445,300 | — | — |
| 2022-12-14 | $12.22 | $12.22 | 1,638,600 | — | — |
| 2022-12-13 | $12.08 | $12.08 | 2,700,000 | — | — |
| 2022-12-12 | $11.52 | $11.52 | 1,684,700 | — | — |
| 2022-12-09 | $11.34 | $11.34 | 1,286,900 | — | — |
| 2022-12-08 | $11.10 | $11.10 | 1,147,000 | — | — |
| 2022-12-07 | $11.21 | $11.21 | 1,216,800 | — | — |
| 2022-12-06 | $11.29 | $11.29 | 1,600,600 | — | — |
| 2022-12-05 | $11.32 | $11.32 | 1,274,800 | — | — |
| 2022-12-02 | $11.36 | $11.36 | 1,286,400 | — | — |
| 2022-12-01 | $11.33 | $11.33 | 1,231,400 | — | — |
| 2022-11-30 | $11.76 | $11.76 | 1,637,000 | — | — |
| 2022-11-29 | $11.52 | $11.52 | 1,538,600 | — | — |
| 2022-11-28 | $11.92 | $11.92 | 3,313,600 | — | — |
| 2022-11-25 | $11.64 | $11.64 | 685,700 | — | — |
| 2022-11-23 | $11.58 | $11.58 | 1,455,200 | — | — |
| 2022-11-22 | $11.93 | $11.93 | 1,906,500 | — | — |
| 2022-11-21 | $11.81 | $11.81 | 1,884,500 | — | — |
| 2022-11-18 | $12.29 | $12.29 | 2,812,800 | — | — |
| 2022-11-17 | $11.89 | $11.89 | 2,162,400 | — | — |
| 2022-11-16 | $11.76 | $11.76 | 1,751,200 | — | — |
| 2022-11-15 | $12.53 | $12.53 | 1,747,000 | — | — |
| 2022-11-14 | $12.62 | $12.62 | 1,678,200 | — | — |
| 2022-11-11 | $13.34 | $13.34 | 2,691,300 | — | — |
| 2022-11-10 | $12.86 | $12.86 | 3,400,100 | — | — |
| 2022-11-09 | $12.31 | $12.31 | 2,467,500 | — | — |
| 2022-11-08 | $12.87 | $12.87 | 1,683,000 | — | — |
| 2022-11-07 | $12.69 | $12.69 | 1,298,700 | — | — |
| 2022-11-04 | $12.41 | $12.41 | 1,032,800 | — | — |
| 2022-11-03 | $12.20 | $12.20 | 1,187,400 | — | — |
| 2022-11-02 | $12.04 | $12.04 | 1,503,600 | — | — |
| 2022-11-01 | $12.91 | $12.91 | 1,681,500 | — | — |
| 2022-10-31 | $12.71 | $12.71 | 1,133,200 | — | — |
| 2022-10-28 | $12.74 | $12.74 | 1,414,800 | — | — |
| 2022-10-27 | $12.66 | $12.66 | 1,082,000 | — | — |
| 2022-10-26 | $12.79 | $12.79 | 1,616,500 | — | — |
| 2022-10-25 | $12.62 | $12.62 | 1,314,400 | — | — |
| 2022-10-24 | $12.06 | $12.06 | 1,775,100 | — | — |
| 2022-10-21 | $12.26 | $12.26 | 1,808,600 | — | — |
| 2022-10-20 | $12.29 | $12.29 | 1,143,600 | — | — |
| 2022-10-19 | $12.56 | $12.56 | 1,996,400 | — | — |
| 2022-10-18 | $13.18 | $13.18 | 1,052,700 | — | — |
| 2022-10-17 | $12.89 | $12.89 | 2,186,500 | — | — |
| 2022-10-14 | $12.50 | $12.50 | 1,135,900 | — | — |
| 2022-10-13 | $12.66 | $12.66 | 1,754,600 | — | — |
| 2022-10-12 | $12.11 | $12.11 | 4,644,700 | — | — |
| 2022-10-11 | $12.47 | $12.47 | 1,245,600 | — | — |
| 2022-10-10 | $12.39 | $12.39 | 826,500 | — | — |
| 2022-10-07 | $12.52 | $12.52 | 1,174,600 | — | — |
| 2022-10-06 | $12.96 | $12.96 | 1,001,100 | — | — |
| 2022-10-05 | $13.39 | $13.39 | 1,399,600 | — | — |
| 2022-10-04 | $13.54 | $13.54 | 1,111,900 | — | — |
| 2022-10-03 | $12.85 | $12.85 | 1,072,500 | — | — |
| 2022-09-30 | $12.60 | $12.60 | 1,103,900 | — | — |
| 2022-09-29 | $13.07 | $13.07 | 1,960,700 | — | — |
| 2022-09-28 | $13.30 | $13.30 | 1,342,600 | — | — |
| 2022-09-27 | $12.91 | $12.91 | 750,600 | — | — |
| 2022-09-26 | $13.02 | $13.02 | 1,017,900 | — | — |
| 2022-09-23 | $13.37 | $13.37 | 1,112,300 | — | — |
| 2022-09-22 | $13.42 | $13.42 | 746,300 | — | — |
| 2022-09-21 | $13.75 | $13.75 | 1,101,400 | — | — |
| 2022-09-20 | $14.01 | $14.01 | 923,600 | — | — |
| 2022-09-19 | $14.22 | $14.22 | 946,100 | — | — |
| 2022-09-16 | $14.06 | $14.06 | 1,777,700 | — | — |
| 2022-09-15 | $13.93 | $13.93 | 1,144,500 | — | — |
| 2022-09-14 | $13.70 | $13.70 | 919,600 | — | — |
| 2022-09-13 | $13.76 | $13.76 | 1,356,300 | — | — |
| 2022-09-12 | $14.73 | $14.73 | 2,318,400 | — | — |
| 2022-09-09 | $14.75 | $14.75 | 2,094,600 | — | — |
| 2022-09-08 | $14.62 | $14.62 | 1,069,600 | — | — |
| 2022-09-07 | $14.81 | $14.81 | 2,000,100 | — | — |
| 2022-09-06 | $14.58 | $14.58 | 1,365,900 | — | — |
| 2022-09-02 | $14.65 | $14.65 | 1,148,100 | — | — |
| 2022-09-01 | $14.80 | $14.80 | 1,991,300 | — | — |
| 2022-08-31 | $14.88 | $14.88 | 1,267,200 | — | — |
| 2022-08-30 | $14.79 | $14.79 | 710,500 | — | — |
| 2022-08-29 | $14.67 | $14.67 | 970,700 | — | — |
| 2022-08-26 | $14.69 | $14.69 | 756,500 | — | — |
| 2022-08-25 | $15.06 | $15.06 | 949,200 | — | — |
| 2022-08-24 | $14.61 | $14.61 | 1,570,300 | — | — |
| 2022-08-23 | $14.84 | $14.84 | 1,080,100 | — | — |
| 2022-08-22 | $14.74 | $14.74 | 1,291,400 | — | — |
| 2022-08-19 | $15.52 | $15.52 | 1,263,200 | — | — |
| 2022-08-18 | $15.96 | $15.96 | 1,622,500 | — | — |
| 2022-08-17 | $15.65 | $15.65 | 1,299,900 | — | — |
| 2022-08-16 | $15.67 | $15.67 | 1,472,500 | — | — |
| 2022-08-15 | $15.38 | $15.38 | 1,257,300 | — | — |
| 2022-08-12 | $15.19 | $15.19 | 1,158,400 | — | — |
| 2022-08-11 | $15.21 | $15.21 | 1,870,300 | — | — |
| 2022-08-10 | $14.52 | $14.52 | 1,408,600 | — | — |
| 2022-08-09 | $13.95 | $13.95 | 1,304,100 | — | — |
| 2022-08-08 | $14.36 | $14.36 | 1,472,200 | — | — |
| 2022-08-05 | $13.74 | $13.74 | 1,195,800 | — | — |
| 2022-08-04 | $13.60 | $13.60 | 1,609,700 | — | — |
| 2022-08-03 | $13.85 | $13.85 | 1,418,500 | — | — |
| 2022-08-02 | $13.72 | $13.72 | 1,172,100 | — | — |
| 2022-08-01 | $13.63 | $13.63 | 1,514,600 | — | — |
| 2022-07-29 | $12.78 | $12.78 | 1,212,100 | — | — |
| 2022-07-28 | $13.25 | $13.25 | 948,500 | — | — |
| 2022-07-27 | $13.24 | $13.24 | 943,900 | — | — |
| 2022-07-26 | $13.15 | $13.15 | 1,262,500 | — | — |
| 2022-07-25 | $13.69 | $13.69 | 872,500 | — | — |
| 2022-07-22 | $13.64 | $13.64 | 898,500 | — | — |
| 2022-07-21 | $13.63 | $13.63 | 726,300 | — | — |
| 2022-07-20 | $13.52 | $13.52 | 1,188,100 | — | — |
| 2022-07-19 | $13.21 | $13.21 | 1,693,900 | — | — |
| 2022-07-18 | $12.74 | $12.74 | 1,768,300 | — | — |
| 2022-07-15 | $12.43 | $12.43 | 1,239,600 | — | — |
| 2022-07-14 | $12.06 | $12.06 | 860,600 | — | — |
| 2022-07-13 | $12.39 | $12.39 | 984,400 | — | — |
| 2022-07-12 | $12.27 | $12.27 | 1,210,700 | — | — |
| 2022-07-11 | $12.37 | $12.37 | 994,900 | — | — |
| 2022-07-08 | $12.81 | $12.81 | 695,300 | — | — |
| 2022-07-07 | $13.06 | $13.06 | 1,043,900 | — | — |
| 2022-07-06 | $12.77 | $12.77 | 1,417,100 | — | — |
| 2022-07-05 | $13.17 | $13.17 | 1,635,300 | — | — |
| 2022-07-01 | $12.13 | $12.13 | 1,131,200 | — | — |
| 2022-06-30 | $11.92 | $11.92 | 1,618,400 | — | — |
| 2022-06-29 | $11.77 | $11.77 | 1,230,000 | — | — |
| 2022-06-28 | $12.19 | $12.19 | 951,200 | — | — |
| 2022-06-27 | $12.69 | $12.69 | 970,100 | — | — |
| 2022-06-24 | $12.73 | $12.73 | 2,260,500 | — | — |
| 2022-06-23 | $12.18 | $12.18 | 1,075,100 | — | — |
| 2022-06-22 | $12.13 | $12.13 | 910,300 | — | — |
| 2022-06-21 | $12.19 | $12.19 | 1,468,700 | — | — |
| 2022-06-17 | $12.24 | $12.24 | 3,470,100 | — | — |
| 2022-06-16 | $11.75 | $11.75 | 3,010,600 | — | — |
| 2022-06-15 | $13.46 | $13.46 | 1,069,300 | — | — |
| 2022-06-14 | $13.34 | $13.34 | 951,100 | — | — |
| 2022-06-13 | $13.31 | $13.31 | 1,115,600 | — | — |
| 2022-06-10 | $13.72 | $13.72 | 1,060,300 | — | — |
| 2022-06-09 | $14.40 | $14.40 | 956,100 | — | — |
| 2022-06-08 | $14.45 | $14.45 | 815,400 | — | — |
| 2022-06-07 | $14.62 | $14.62 | 1,805,200 | — | — |
| 2022-06-06 | $14.48 | $14.48 | 1,090,300 | — | — |
| 2022-06-03 | $14.48 | $14.48 | 946,400 | — | — |
| 2022-06-02 | $14.88 | $14.88 | 810,100 | — | — |
| 2022-06-01 | $14.74 | $14.74 | 1,588,200 | — | — |
| 2022-05-31 | $15.16 | $15.16 | 1,418,400 | — | — |
| 2022-05-27 | $15.30 | $15.30 | 1,242,100 | — | — |
| 2022-05-26 | $14.84 | $14.84 | 1,201,500 | — | — |
| 2022-05-25 | $14.46 | $14.46 | 2,103,900 | — | — |
| 2022-05-24 | $13.18 | $13.18 | 1,015,700 | — | — |
| 2022-05-23 | $13.29 | $13.29 | 1,013,300 | — | — |
| 2022-05-20 | $13.22 | $13.22 | 1,502,300 | — | — |
| 2022-05-19 | $13.64 | $13.64 | 1,421,300 | — | — |
| 2022-05-18 | $14.00 | $14.00 | 2,181,700 | — | — |
| 2022-05-17 | $14.90 | $14.90 | 1,082,300 | — | — |
| 2022-05-16 | $14.64 | $14.64 | 1,711,400 | — | — |
| 2022-05-13 | $15.13 | $15.13 | 1,838,000 | — | — |
| 2022-05-12 | $14.77 | $14.77 | 1,325,600 | — | — |
| 2022-05-11 | $14.09 | $14.09 | 1,289,000 | — | — |
| 2022-05-10 | $14.21 | $14.21 | 1,452,800 | — | — |
| 2022-05-09 | $14.80 | $14.80 | 1,928,000 | — | — |
| 2022-05-06 | $15.05 | $15.05 | 2,549,800 | — | — |
| 2022-05-05 | $14.87 | $14.87 | 5,006,600 | — | — |
| 2022-05-04 | $15.95 | $15.95 | 2,543,500 | — | — |
| 2022-05-03 | $16.58 | $16.58 | 2,179,800 | — | — |
| 2022-05-02 | $16.09 | $16.09 | 1,378,300 | — | — |
| 2022-04-29 | $15.12 | $15.12 | 1,299,000 | — | — |
| 2022-04-28 | $15.65 | $15.65 | 821,700 | — | — |
| 2022-04-27 | $15.26 | $15.26 | 1,503,500 | — | — |
| 2022-04-26 | $15.27 | $15.27 | 1,824,500 | — | — |
| 2022-04-25 | $15.84 | $15.84 | 1,814,900 | — | — |
| 2022-04-22 | $15.94 | $15.94 | 1,939,700 | — | — |
| 2022-04-21 | $16.40 | $16.40 | 1,802,000 | — | — |
| 2022-04-20 | $16.26 | $16.26 | 1,767,300 | — | — |
| 2022-04-19 | $16.10 | $16.10 | 1,427,400 | — | — |
| 2022-04-18 | $15.82 | $15.82 | 1,687,000 | — | — |
| 2022-04-14 | $15.93 | $15.93 | 1,261,900 | — | — |
| 2022-04-13 | $16.01 | $16.01 | 674,900 | — | — |
| 2022-04-12 | $15.92 | $15.92 | 1,652,100 | — | — |
| 2022-04-11 | $15.84 | $15.84 | 2,906,100 | — | — |
| 2022-04-08 | $15.61 | $15.61 | 1,684,200 | — | — |
| 2022-04-07 | $15.55 | $15.55 | 1,654,500 | — | — |
| 2022-04-06 | $15.36 | $15.36 | 1,887,000 | — | — |
| 2022-04-05 | $15.57 | $15.57 | 1,753,300 | — | — |
| 2022-04-04 | $15.89 | $15.89 | 1,202,000 | — | — |
| 2022-04-01 | $15.48 | $15.48 | 1,274,800 | — | — |
| 2022-03-31 | $15.63 | $15.63 | 1,146,600 | — | — |
| 2022-03-30 | $15.83 | $15.83 | 842,300 | — | — |
| 2022-03-29 | $16.66 | $16.66 | 984,200 | — | — |
| 2022-03-28 | $15.97 | $15.97 | 1,148,000 | — | — |
| 2022-03-25 | $15.56 | $15.56 | 784,900 | — | — |
| 2022-03-24 | $15.51 | $15.51 | 936,100 | — | — |
| 2022-03-23 | $15.85 | $15.85 | 1,152,600 | — | — |
| 2022-03-22 | $16.33 | $16.33 | 1,280,700 | — | — |
| 2022-03-21 | $16.42 | $16.42 | 1,360,000 | — | — |
| 2022-03-18 | $16.71 | $16.71 | 3,586,400 | — | — |
| 2022-03-17 | $17.15 | $17.15 | 1,641,100 | — | — |
| 2022-03-16 | $17.66 | $17.66 | 1,310,700 | — | — |
| 2022-03-15 | $17.01 | $17.01 | 2,310,500 | — | — |
| 2022-03-14 | $16.67 | $16.67 | 1,063,500 | — | — |
| 2022-03-11 | $16.58 | $16.58 | 916,100 | — | — |
| 2022-03-10 | $17.01 | $17.01 | 793,600 | — | — |
| 2022-03-09 | $17.16 | $17.16 | 1,025,300 | — | — |
| 2022-03-08 | $16.65 | $16.65 | 1,805,100 | — | — |
| 2022-03-07 | $15.93 | $15.93 | 1,555,200 | — | — |
| 2022-03-04 | $16.92 | $16.92 | 1,777,300 | — | — |
| 2022-03-03 | $17.71 | $17.71 | 1,195,300 | — | — |
| 2022-03-02 | $18.00 | $18.00 | 2,057,400 | — | — |
| 2022-03-01 | $16.67 | $16.67 | 1,774,600 | — | — |
| 2022-02-28 | $17.28 | $17.28 | 1,683,400 | — | — |
| 2022-02-25 | $17.23 | $17.23 | 1,458,200 | — | — |
| 2022-02-24 | $17.24 | $17.24 | 1,918,200 | — | — |
| 2022-02-23 | $16.94 | $16.94 | 1,733,800 | — | — |
| 2022-02-22 | $17.23 | $17.23 | 1,887,500 | — | — |
| 2022-02-18 | $18.17 | $18.17 | 1,489,400 | — | — |
| 2022-02-17 | $18.16 | $18.16 | 1,030,100 | — | — |
| 2022-02-16 | $18.69 | $18.69 | 1,492,300 | — | — |
| 2022-02-15 | $18.18 | $18.18 | 1,662,300 | — | — |
| 2022-02-14 | $17.49 | $17.49 | 1,887,600 | — | — |
| 2022-02-11 | $17.09 | $17.09 | 1,401,700 | — | — |
| 2022-02-10 | $17.19 | $17.19 | 1,027,500 | — | — |
| 2022-02-09 | $17.60 | $17.60 | 1,156,700 | — | — |
| 2022-02-08 | $17.05 | $17.05 | 703,600 | — | — |
| 2022-02-07 | $16.95 | $16.95 | 1,256,700 | — | — |
| 2022-02-04 | $16.62 | $16.62 | 1,963,800 | — | — |
| 2022-02-03 | $17.16 | $17.16 | 1,724,000 | — | — |
| 2022-02-02 | $18.00 | $18.00 | 2,815,100 | — | — |
| 2022-02-01 | $17.40 | $17.40 | 1,753,900 | — | — |
| 2022-01-31 | $17.17 | $17.17 | 1,775,300 | — | — |
| 2022-01-28 | $17.05 | $17.05 | 1,606,100 | — | — |
| 2022-01-27 | $17.43 | $17.43 | 1,211,800 | — | — |
| 2022-01-26 | $17.59 | $17.59 | 1,504,000 | — | — |
| 2022-01-25 | $18.08 | $18.08 | 1,869,900 | — | — |
| 2022-01-24 | $18.83 | $18.83 | 1,862,600 | — | — |
| 2022-01-21 | $16.99 | $16.99 | 1,452,800 | — | — |
| 2022-01-20 | $16.92 | $16.92 | 1,214,800 | — | — |
| 2022-01-19 | $17.88 | $17.88 | 1,259,600 | — | — |
| 2022-01-18 | $17.90 | $17.90 | 1,425,400 | — | — |
| 2022-01-14 | $18.13 | $18.13 | 1,632,300 | — | — |
| 2022-01-13 | $18.21 | $18.21 | 1,603,000 | — | — |
| 2022-01-12 | $17.95 | $17.95 | 999,700 | — | — |
| 2022-01-11 | $18.15 | $18.15 | 1,121,800 | — | — |
| 2022-01-10 | $18.11 | $18.11 | 1,228,700 | — | — |
| 2022-01-07 | $18.05 | $18.05 | 635,300 | — | — |
| 2022-01-06 | $18.54 | $18.54 | 510,700 | — | — |
| 2022-01-05 | $18.68 | $18.68 | 667,600 | — | — |
| 2022-01-04 | $19.54 | $19.54 | 865,300 | — | — |
| 2022-01-03 | $18.86 | $18.86 | 766,000 | — | — |