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
- 2002-04-02 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 | $12.43 | $35.81 | 1,358,500 | — | — |
| 2022-12-29 | $12.46 | $35.90 | 949,000 | — | — |
| 2022-12-28 | $12.28 | $35.38 | 1,195,400 | — | — |
| 2022-12-27 | $12.58 | $36.25 | 899,600 | — | — |
| 2022-12-23 | $12.47 | $35.93 | 997,700 | — | — |
| 2022-12-22 | $12.34 | $35.55 | 2,025,100 | — | — |
| 2022-12-21 | $12.41 | $35.76 | 1,548,800 | — | — |
| 2022-12-20 | $12.31 | $35.47 | 1,467,800 | — | — |
| 2022-12-19 | $12.22 | $35.21 | 1,380,000 | — | — |
| 2022-12-16 | $12.31 | $35.47 | 3,931,000 | — | — |
| 2022-12-15 | $12.67 | $36.50 | 1,935,900 | — | — |
| 2022-12-14 | $12.80 | $36.88 | 3,216,500 | — | — |
| 2022-12-13 | $12.76 | $36.76 | 4,704,600 | — | — |
| 2022-12-12 | $12.58 | $36.25 | 1,521,100 | — | — |
| 2022-12-09 | $12.60 | $36.30 | 1,139,100 | — | — |
| 2022-12-08 | $12.80 | $36.88 | 1,627,400 | — | — |
| 2022-12-07 | $12.74 | $36.71 | 1,489,800 | — | — |
| 2022-12-06 | $12.94 | $37.28 | 1,550,500 | — | — |
| 2022-12-05 | $13.01 | $37.48 | 2,305,900 | — | — |
| 2022-12-02 | $13.07 | $37.66 | 1,940,200 | — | — |
| 2022-12-01 | $12.82 | $36.94 | 2,282,500 | — | — |
| 2022-11-30 | $12.91 | $37.20 | 3,721,100 | — | — |
| 2022-11-29 | $12.90 | $37.17 | 1,738,700 | — | — |
| 2022-11-28 | $12.37 | $35.64 | 3,082,400 | — | — |
| 2022-11-25 | $12.64 | $36.42 | 1,045,300 | — | — |
| 2022-11-23 | $12.53 | $36.10 | 1,595,000 | — | — |
| 2022-11-22 | $12.56 | $36.19 | 1,947,700 | — | — |
| 2022-11-21 | $12.29 | $35.41 | 2,115,400 | — | — |
| 2022-11-18 | $11.84 | $34.11 | 2,767,100 | — | — |
| 2022-11-17 | $11.94 | $34.40 | 2,529,900 | — | — |
| 2022-11-16 | $11.83 | $34.08 | 2,994,300 | — | — |
| 2022-11-15 | $12.46 | $35.04 | 3,512,200 | — | — |
| 2022-11-14 | $12.64 | $35.54 | 3,603,400 | — | — |
| 2022-11-11 | $13.23 | $37.20 | 2,834,900 | — | — |
| 2022-11-10 | $13.06 | $36.72 | 3,598,900 | — | — |
| 2022-11-09 | $12.21 | $34.33 | 4,199,200 | — | — |
| 2022-11-08 | $11.91 | $33.49 | 8,193,800 | — | — |
| 2022-11-07 | $13.74 | $38.63 | 2,084,700 | — | — |
| 2022-11-04 | $13.71 | $38.55 | 1,468,100 | — | — |
| 2022-11-03 | $13.43 | $37.76 | 2,048,400 | — | — |
| 2022-11-02 | $13.29 | $37.37 | 1,864,900 | — | — |
| 2022-11-01 | $13.61 | $38.27 | 1,513,500 | — | — |
| 2022-10-31 | $13.66 | $38.41 | 1,676,600 | — | — |
| 2022-10-28 | $13.74 | $38.63 | 1,154,700 | — | — |
| 2022-10-27 | $13.41 | $37.71 | 897,600 | — | — |
| 2022-10-26 | $13.25 | $37.26 | 1,298,500 | — | — |
| 2022-10-25 | $13.15 | $36.98 | 2,163,800 | — | — |
| 2022-10-24 | $13.07 | $36.75 | 2,181,200 | — | — |
| 2022-10-21 | $12.87 | $36.19 | 1,267,900 | — | — |
| 2022-10-20 | $12.70 | $35.71 | 952,300 | — | — |
| 2022-10-19 | $12.63 | $35.51 | 1,596,600 | — | — |
| 2022-10-18 | $12.79 | $35.96 | 2,217,500 | — | — |
| 2022-10-17 | $12.73 | $35.79 | 2,444,100 | — | — |
| 2022-10-14 | $12.52 | $35.20 | 1,280,000 | — | — |
| 2022-10-13 | $12.69 | $35.68 | 1,374,700 | — | — |
| 2022-10-12 | $12.47 | $35.06 | 1,850,100 | — | — |
| 2022-10-11 | $12.37 | $34.78 | 2,141,100 | — | — |
| 2022-10-10 | $12.26 | $34.47 | 2,105,400 | — | — |
| 2022-10-07 | $12.53 | $35.23 | 2,144,000 | — | — |
| 2022-10-06 | $12.89 | $36.24 | 1,201,300 | — | — |
| 2022-10-05 | $13.16 | $37.00 | 1,091,600 | — | — |
| 2022-10-04 | $13.61 | $38.27 | 2,014,100 | — | — |
| 2022-10-03 | $13.08 | $36.78 | 1,645,600 | — | — |
| 2022-09-30 | $13.12 | $36.89 | 2,903,100 | — | — |
| 2022-09-29 | $12.76 | $35.88 | 2,264,400 | — | — |
| 2022-09-28 | $13.20 | $37.12 | 4,420,400 | — | — |
| 2022-09-27 | $12.51 | $35.18 | 2,703,600 | — | — |
| 2022-09-26 | $12.83 | $36.08 | 2,463,700 | — | — |
| 2022-09-23 | $13.37 | $37.59 | 2,890,100 | — | — |
| 2022-09-22 | $13.62 | $38.30 | 1,401,000 | — | — |
| 2022-09-21 | $13.88 | $39.03 | 1,325,200 | — | — |
| 2022-09-20 | $14.03 | $39.45 | 1,808,000 | — | — |
| 2022-09-19 | $14.11 | $39.67 | 1,531,500 | — | — |
| 2022-09-16 | $13.92 | $39.14 | 3,658,900 | — | — |
| 2022-09-15 | $13.59 | $38.21 | 2,851,500 | — | — |
| 2022-09-14 | $13.84 | $38.92 | 7,508,400 | — | — |
| 2022-09-13 | $14.49 | $40.74 | 2,823,600 | — | — |
| 2022-09-12 | $15.13 | $42.54 | 1,229,800 | — | — |
| 2022-09-09 | $14.91 | $41.92 | 1,711,700 | — | — |
| 2022-09-08 | $14.61 | $41.08 | 1,777,600 | — | — |
| 2022-09-07 | $14.70 | $41.33 | 1,613,300 | — | — |
| 2022-09-06 | $14.57 | $40.97 | 1,489,100 | — | — |
| 2022-09-02 | $14.76 | $41.50 | 1,471,100 | — | — |
| 2022-09-01 | $14.77 | $41.53 | 2,203,400 | — | — |
| 2022-08-31 | $14.97 | $42.09 | 2,535,100 | — | — |
| 2022-08-30 | $15.05 | $42.32 | 2,138,100 | — | — |
| 2022-08-29 | $15.35 | $43.16 | 926,400 | — | — |
| 2022-08-26 | $15.42 | $43.36 | 758,400 | — | — |
| 2022-08-25 | $15.65 | $44.00 | 943,700 | — | — |
| 2022-08-24 | $15.51 | $43.61 | 1,032,900 | — | — |
| 2022-08-23 | $15.58 | $43.81 | 1,288,800 | — | — |
| 2022-08-22 | $15.70 | $44.15 | 930,600 | — | — |
| 2022-08-19 | $16.01 | $45.02 | 1,130,400 | — | — |
| 2022-08-18 | $16.01 | $45.02 | 1,106,100 | — | — |
| 2022-08-17 | $16.02 | $45.05 | 1,027,300 | — | — |
| 2022-08-16 | $15.94 | $44.82 | 2,000,800 | — | — |
| 2022-08-15 | $16.47 | $45.47 | 1,696,800 | — | — |
| 2022-08-12 | $16.55 | $45.69 | 1,155,900 | — | — |
| 2022-08-11 | $16.30 | $45.00 | 1,860,300 | — | — |
| 2022-08-10 | $16.16 | $44.61 | 2,165,600 | — | — |
| 2022-08-09 | $15.89 | $43.87 | 1,588,400 | — | — |
| 2022-08-08 | $15.81 | $43.64 | 1,615,700 | — | — |
| 2022-08-05 | $15.18 | $41.91 | 1,590,900 | — | — |
| 2022-08-04 | $15.37 | $42.43 | 1,736,300 | — | — |
| 2022-08-03 | $15.48 | $42.73 | 1,693,700 | — | — |
| 2022-08-02 | $15.37 | $42.43 | 1,540,900 | — | — |
| 2022-08-01 | $15.57 | $42.98 | 2,002,400 | — | — |
| 2022-07-29 | $15.39 | $42.49 | 1,268,000 | — | — |
| 2022-07-28 | $15.29 | $42.21 | 1,472,100 | — | — |
| 2022-07-27 | $15.08 | $41.63 | 1,137,600 | — | — |
| 2022-07-26 | $15.00 | $41.41 | 2,980,800 | — | — |
| 2022-07-25 | $15.20 | $41.96 | 3,048,700 | — | — |
| 2022-07-22 | $14.74 | $40.69 | 1,115,100 | — | — |
| 2022-07-21 | $14.65 | $40.44 | 977,800 | — | — |
| 2022-07-20 | $14.63 | $40.39 | 1,322,200 | — | — |
| 2022-07-19 | $14.72 | $40.64 | 1,004,300 | — | — |
| 2022-07-18 | $14.46 | $39.92 | 2,077,100 | — | — |
| 2022-07-15 | $14.53 | $40.11 | 2,327,400 | — | — |
| 2022-07-14 | $14.22 | $39.26 | 837,100 | — | — |
| 2022-07-13 | $14.25 | $39.34 | 749,200 | — | — |
| 2022-07-12 | $14.38 | $39.70 | 2,099,000 | — | — |
| 2022-07-11 | $14.14 | $39.03 | 2,185,400 | — | — |
| 2022-07-08 | $14.32 | $39.53 | 1,487,100 | — | — |
| 2022-07-07 | $14.05 | $38.79 | 1,298,700 | — | — |
| 2022-07-06 | $14.00 | $38.65 | 2,794,800 | — | — |
| 2022-07-05 | $14.14 | $39.03 | 1,877,900 | — | — |
| 2022-07-01 | $14.29 | $39.45 | 2,229,000 | — | — |
| 2022-06-30 | $13.97 | $38.57 | 3,074,900 | — | — |
| 2022-06-29 | $14.64 | $40.41 | 1,599,400 | — | — |
| 2022-06-28 | $14.55 | $40.17 | 1,943,100 | — | — |
| 2022-06-27 | $14.54 | $40.14 | 2,254,800 | — | — |
| 2022-06-24 | $14.67 | $40.50 | 3,710,700 | — | — |
| 2022-06-23 | $14.30 | $39.48 | 2,789,700 | — | — |
| 2022-06-22 | $13.95 | $38.51 | 2,271,200 | — | — |
| 2022-06-21 | $13.83 | $38.18 | 2,913,200 | — | — |
| 2022-06-17 | $14.03 | $38.73 | 5,098,100 | — | — |
| 2022-06-16 | $13.55 | $37.41 | 3,843,400 | — | — |
| 2022-06-15 | $13.77 | $38.01 | 3,815,900 | — | — |
| 2022-06-14 | $13.14 | $36.27 | 4,308,100 | — | — |
| 2022-06-13 | $13.39 | $36.96 | 4,518,900 | — | — |
| 2022-06-10 | $14.26 | $39.37 | 3,509,800 | — | — |
| 2022-06-09 | $14.01 | $38.68 | 3,080,600 | — | — |
| 2022-06-08 | $13.93 | $38.45 | 1,749,800 | — | — |
| 2022-06-07 | $14.25 | $39.34 | 2,121,000 | — | — |
| 2022-06-06 | $13.49 | $37.24 | 1,667,100 | — | — |
| 2022-06-03 | $13.54 | $37.38 | 1,939,800 | — | — |
| 2022-06-02 | $13.82 | $38.15 | 1,579,300 | — | — |
| 2022-06-01 | $13.94 | $38.48 | 1,462,500 | — | — |
| 2022-05-31 | $14.04 | $38.76 | 2,195,700 | — | — |
| 2022-05-27 | $13.96 | $38.54 | 1,769,700 | — | — |
| 2022-05-26 | $13.88 | $38.32 | 1,919,400 | — | — |
| 2022-05-25 | $13.96 | $38.54 | 3,086,900 | — | — |
| 2022-05-24 | $13.37 | $36.91 | 2,483,200 | — | — |
| 2022-05-23 | $13.12 | $36.22 | 1,547,700 | — | — |
| 2022-05-20 | $13.13 | $36.25 | 2,384,300 | — | — |
| 2022-05-19 | $13.29 | $36.69 | 2,153,300 | — | — |
| 2022-05-18 | $13.36 | $36.88 | 2,173,600 | — | — |
| 2022-05-17 | $13.43 | $37.07 | 2,112,600 | — | — |
| 2022-05-16 | $13.09 | $36.14 | 2,521,700 | — | — |
| 2022-05-13 | $12.78 | $35.28 | 2,492,000 | — | — |
| 2022-05-12 | $12.86 | $34.67 | 2,528,300 | — | — |
| 2022-05-11 | $12.66 | $34.13 | 2,574,100 | — | — |
| 2022-05-10 | $12.61 | $34.00 | 2,560,700 | — | — |
| 2022-05-09 | $13.00 | $35.05 | 3,316,700 | — | — |
| 2022-05-06 | $13.21 | $35.62 | 2,818,600 | — | — |
| 2022-05-05 | $13.53 | $36.48 | 4,766,000 | — | — |
| 2022-05-04 | $12.47 | $33.62 | 2,403,900 | — | — |
| 2022-05-03 | $12.26 | $33.06 | 4,238,500 | — | — |
| 2022-05-02 | $11.64 | $31.38 | 2,470,800 | — | — |
| 2022-04-29 | $11.68 | $31.49 | 2,765,000 | — | — |
| 2022-04-28 | $12.10 | $32.62 | 1,926,700 | — | — |
| 2022-04-27 | $11.81 | $31.84 | 2,697,000 | — | — |
| 2022-04-26 | $12.11 | $32.65 | 2,329,000 | — | — |
| 2022-04-25 | $12.35 | $33.30 | 3,231,500 | — | — |
| 2022-04-22 | $12.14 | $32.73 | 2,567,900 | — | — |
| 2022-04-21 | $12.45 | $33.57 | 2,369,900 | — | — |
| 2022-04-20 | $12.52 | $33.76 | 1,949,600 | — | — |
| 2022-04-19 | $12.42 | $33.49 | 3,562,500 | — | — |
| 2022-04-18 | $12.38 | $33.38 | 2,873,000 | — | — |
| 2022-04-14 | $12.96 | $34.94 | 2,444,800 | — | — |
| 2022-04-13 | $12.86 | $34.67 | 2,447,700 | — | — |
| 2022-04-12 | $12.99 | $35.02 | 4,450,900 | — | — |
| 2022-04-11 | $13.60 | $36.67 | 2,048,800 | — | — |
| 2022-04-08 | $13.69 | $36.91 | 1,612,600 | — | — |
| 2022-04-07 | $13.86 | $37.37 | 2,398,600 | — | — |
| 2022-04-06 | $13.91 | $37.50 | 3,024,200 | — | — |
| 2022-04-05 | $14.04 | $37.85 | 3,816,400 | — | — |
| 2022-04-04 | $14.72 | $39.69 | 2,865,500 | — | — |
| 2022-04-01 | $15.10 | $40.71 | 2,612,900 | — | — |
| 2022-03-31 | $14.89 | $40.15 | 3,055,700 | — | — |
| 2022-03-30 | $14.96 | $40.33 | 2,257,000 | — | — |
| 2022-03-29 | $15.13 | $40.79 | 2,287,100 | — | — |
| 2022-03-28 | $14.75 | $39.77 | 1,828,700 | — | — |
| 2022-03-25 | $14.59 | $39.34 | 1,728,500 | — | — |
| 2022-03-24 | $14.29 | $38.53 | 1,505,100 | — | — |
| 2022-03-23 | $14.12 | $38.07 | 1,578,500 | — | — |
| 2022-03-22 | $14.16 | $38.18 | 2,559,100 | — | — |
| 2022-03-21 | $14.08 | $37.96 | 2,910,000 | — | — |
| 2022-03-18 | $13.95 | $37.61 | 6,225,500 | — | — |
| 2022-03-17 | $14.02 | $37.80 | 3,607,700 | — | — |
| 2022-03-16 | $14.00 | $37.75 | 4,817,400 | — | — |
| 2022-03-15 | $13.81 | $37.23 | 5,122,900 | — | — |
| 2022-03-14 | $14.00 | $37.75 | 3,085,900 | — | — |
| 2022-03-11 | $13.94 | $37.58 | 1,660,800 | — | — |
| 2022-03-10 | $13.87 | $37.40 | 1,314,900 | — | — |
| 2022-03-09 | $13.79 | $37.18 | 2,189,200 | — | — |
| 2022-03-08 | $13.54 | $36.51 | 1,927,100 | — | — |
| 2022-03-07 | $13.13 | $35.40 | 1,800,800 | — | — |
| 2022-03-04 | $13.44 | $36.24 | 2,386,600 | — | — |
| 2022-03-03 | $13.45 | $36.26 | 1,940,100 | — | — |
| 2022-03-02 | $13.45 | $36.26 | 2,493,500 | — | — |
| 2022-03-01 | $13.01 | $35.08 | 2,678,100 | — | — |
| 2022-02-28 | $13.43 | $36.21 | 3,565,200 | — | — |
| 2022-02-25 | $13.44 | $36.24 | 2,487,200 | — | — |
| 2022-02-24 | $13.01 | $35.08 | 3,282,700 | — | — |
| 2022-02-23 | $13.00 | $35.05 | 2,134,500 | — | — |
| 2022-02-22 | $13.21 | $35.62 | 2,103,200 | — | — |
| 2022-02-18 | $13.53 | $36.48 | 1,989,400 | — | — |
| 2022-02-17 | $13.54 | $36.51 | 1,999,400 | — | — |
| 2022-02-16 | $13.84 | $37.32 | 3,664,400 | — | — |
| 2022-02-15 | $13.33 | $35.94 | 2,992,900 | — | — |
| 2022-02-14 | $12.80 | $34.51 | 2,324,700 | — | — |
| 2022-02-11 | $13.01 | $35.08 | 2,482,800 | — | — |
| 2022-02-10 | $12.81 | $34.54 | 2,866,900 | — | — |
| 2022-02-09 | $13.20 | $34.78 | 2,560,000 | — | — |
| 2022-02-08 | $12.94 | $34.10 | 2,978,500 | — | — |
| 2022-02-07 | $12.84 | $33.83 | 2,451,700 | — | — |
| 2022-02-04 | $12.71 | $33.49 | 2,384,600 | — | — |
| 2022-02-03 | $12.95 | $34.12 | 2,742,100 | — | — |
| 2022-02-02 | $13.28 | $34.99 | 1,636,900 | — | — |
| 2022-02-01 | $13.32 | $35.10 | 1,852,900 | — | — |
| 2022-01-31 | $13.61 | $35.86 | 2,125,300 | — | — |
| 2022-01-28 | $13.34 | $35.15 | 3,948,000 | — | — |
| 2022-01-27 | $13.26 | $34.94 | 3,031,600 | — | — |
| 2022-01-26 | $13.06 | $34.41 | 2,269,900 | — | — |
| 2022-01-25 | $13.16 | $34.68 | 3,157,400 | — | — |
| 2022-01-24 | $13.23 | $34.86 | 3,343,400 | — | — |
| 2022-01-21 | $13.19 | $34.75 | 2,814,700 | — | — |
| 2022-01-20 | $13.47 | $35.49 | 2,042,600 | — | — |
| 2022-01-19 | $13.84 | $36.47 | 1,664,900 | — | — |
| 2022-01-18 | $13.99 | $36.86 | 2,315,300 | — | — |
| 2022-01-14 | $14.31 | $37.71 | 1,796,100 | — | — |
| 2022-01-13 | $14.18 | $37.36 | 1,021,000 | — | — |
| 2022-01-12 | $14.00 | $36.89 | 1,513,300 | — | — |
| 2022-01-11 | $14.23 | $37.49 | 1,290,200 | — | — |
| 2022-01-10 | $14.24 | $37.52 | 1,556,700 | — | — |
| 2022-01-07 | $14.31 | $37.71 | 1,960,400 | — | — |
| 2022-01-06 | $14.25 | $37.55 | 1,667,600 | — | — |
| 2022-01-05 | $13.98 | $36.84 | 2,336,300 | — | — |
| 2022-01-04 | $14.26 | $37.57 | 2,020,400 | — | — |
| 2022-01-03 | $13.83 | $36.44 | 1,967,600 | — | — |