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
- 2013-02-11 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 | $10.66 | $15.00 | 4,119,500 | — | — |
| 2022-12-29 | $10.73 | $15.10 | 2,495,800 | — | — |
| 2022-12-28 | $10.67 | $15.01 | 2,072,200 | — | — |
| 2022-12-27 | $10.96 | $15.42 | 1,979,300 | — | — |
| 2022-12-23 | $10.68 | $15.03 | 2,113,600 | — | — |
| 2022-12-22 | $10.68 | $15.03 | 1,960,200 | — | — |
| 2022-12-21 | $10.72 | $15.08 | 2,091,400 | — | — |
| 2022-12-20 | $10.38 | $14.61 | 2,613,300 | — | — |
| 2022-12-19 | $10.10 | $14.21 | 3,853,600 | — | — |
| 2022-12-16 | $10.06 | $14.16 | 1,782,500 | — | — |
| 2022-12-15 | $10.16 | $14.30 | 2,860,600 | — | — |
| 2022-12-14 | $10.71 | $15.07 | 2,192,800 | — | — |
| 2022-12-13 | $10.94 | $15.39 | 3,882,600 | — | — |
| 2022-12-12 | $10.85 | $15.27 | 2,953,200 | — | — |
| 2022-12-09 | $11.00 | $15.48 | 2,686,100 | — | — |
| 2022-12-08 | $11.05 | $15.55 | 1,828,200 | — | — |
| 2022-12-07 | $10.97 | $15.44 | 2,065,200 | — | — |
| 2022-12-06 | $10.83 | $15.24 | 1,672,000 | — | — |
| 2022-12-05 | $10.83 | $15.24 | 2,014,100 | — | — |
| 2022-12-02 | $11.34 | $15.96 | 3,100,700 | — | — |
| 2022-12-01 | $11.06 | $15.56 | 3,362,700 | — | — |
| 2022-11-30 | $11.21 | $15.77 | 3,899,400 | — | — |
| 2022-11-29 | $10.82 | $15.22 | 3,082,200 | — | — |
| 2022-11-28 | $10.07 | $14.17 | 2,154,500 | — | — |
| 2022-11-25 | $10.31 | $14.51 | 852,600 | — | — |
| 2022-11-23 | $10.44 | $14.69 | 1,705,600 | — | — |
| 2022-11-22 | $10.36 | $14.58 | 1,968,600 | — | — |
| 2022-11-21 | $10.02 | $14.10 | 2,585,000 | — | — |
| 2022-11-18 | $10.36 | $14.58 | 1,750,700 | — | — |
| 2022-11-17 | $10.26 | $14.44 | 2,172,900 | — | — |
| 2022-11-16 | $10.49 | $14.76 | 2,276,700 | — | — |
| 2022-11-15 | $10.62 | $14.94 | 2,517,500 | — | — |
| 2022-11-14 | $10.86 | $15.28 | 3,183,200 | — | — |
| 2022-11-11 | $10.92 | $15.37 | 2,709,500 | — | — |
| 2022-11-10 | $10.80 | $15.20 | 4,505,700 | — | — |
| 2022-11-09 | $9.89 | $13.92 | 2,512,100 | — | — |
| 2022-11-08 | $10.18 | $14.32 | 2,986,800 | — | — |
| 2022-11-07 | $9.74 | $13.70 | 2,298,000 | — | — |
| 2022-11-04 | $9.60 | $13.51 | 6,850,900 | — | — |
| 2022-11-03 | $8.39 | $11.81 | 5,038,300 | — | — |
| 2022-11-02 | $9.11 | $12.82 | 4,288,400 | — | — |
| 2022-11-01 | $9.51 | $13.38 | 2,778,500 | — | — |
| 2022-10-31 | $9.39 | $13.21 | 1,874,800 | — | — |
| 2022-10-28 | $9.63 | $13.55 | 1,951,700 | — | — |
| 2022-10-27 | $9.72 | $13.68 | 2,181,300 | — | — |
| 2022-10-26 | $9.72 | $13.68 | 2,820,900 | — | — |
| 2022-10-25 | $9.21 | $12.96 | 3,542,200 | — | — |
| 2022-10-24 | $9.45 | $13.30 | 1,824,900 | — | — |
| 2022-10-21 | $9.63 | $13.55 | 2,012,200 | — | — |
| 2022-10-20 | $9.13 | $12.85 | 1,973,800 | — | — |
| 2022-10-19 | $9.16 | $12.89 | 2,762,800 | — | — |
| 2022-10-18 | $9.42 | $13.25 | 1,780,900 | — | — |
| 2022-10-17 | $9.35 | $13.16 | 2,255,700 | — | — |
| 2022-10-14 | $8.95 | $12.59 | 1,936,500 | — | — |
| 2022-10-13 | $9.34 | $13.14 | 2,121,500 | — | — |
| 2022-10-12 | $9.33 | $13.13 | 2,244,900 | — | — |
| 2022-10-11 | $9.40 | $13.23 | 2,247,200 | — | — |
| 2022-10-10 | $9.45 | $13.30 | 2,226,300 | — | — |
| 2022-10-07 | $9.70 | $13.65 | 2,687,900 | — | — |
| 2022-10-06 | $10.14 | $14.27 | 2,189,000 | — | — |
| 2022-10-05 | $10.20 | $14.35 | 2,191,900 | — | — |
| 2022-10-04 | $10.21 | $14.37 | 3,994,900 | — | — |
| 2022-10-03 | $9.67 | $13.61 | 2,588,200 | — | — |
| 2022-09-30 | $9.32 | $13.11 | 3,215,000 | — | — |
| 2022-09-29 | $9.24 | $13.00 | 4,007,600 | — | — |
| 2022-09-28 | $8.91 | $12.54 | 4,047,700 | — | — |
| 2022-09-27 | $8.33 | $11.72 | 3,187,300 | — | — |
| 2022-09-26 | $8.16 | $11.48 | 3,192,900 | — | — |
| 2022-09-23 | $8.18 | $11.51 | 5,880,300 | — | — |
| 2022-09-22 | $8.86 | $12.47 | 3,699,600 | — | — |
| 2022-09-21 | $8.76 | $12.33 | 4,099,900 | — | — |
| 2022-09-20 | $8.88 | $12.49 | 3,306,400 | — | — |
| 2022-09-19 | $9.00 | $12.66 | 3,065,000 | — | — |
| 2022-09-16 | $8.77 | $12.34 | 5,671,900 | — | — |
| 2022-09-15 | $8.98 | $12.64 | 3,165,800 | — | — |
| 2022-09-14 | $9.60 | $13.05 | 3,926,000 | — | — |
| 2022-09-13 | $9.57 | $13.01 | 3,456,700 | — | — |
| 2022-09-12 | $10.03 | $13.64 | 3,478,400 | — | — |
| 2022-09-09 | $9.67 | $13.15 | 2,779,400 | — | — |
| 2022-09-08 | $9.51 | $12.93 | 2,639,600 | — | — |
| 2022-09-07 | $9.14 | $12.43 | 2,849,400 | — | — |
| 2022-09-06 | $8.98 | $12.21 | 2,560,800 | — | — |
| 2022-09-02 | $8.84 | $12.02 | 2,956,900 | — | — |
| 2022-09-01 | $8.64 | $11.75 | 4,307,000 | — | — |
| 2022-08-31 | $8.98 | $12.21 | 2,826,300 | — | — |
| 2022-08-30 | $9.05 | $12.30 | 5,689,200 | — | — |
| 2022-08-29 | $9.54 | $12.97 | 3,980,000 | — | — |
| 2022-08-26 | $9.95 | $13.53 | 3,698,900 | — | — |
| 2022-08-25 | $9.99 | $13.58 | 4,007,800 | — | — |
| 2022-08-24 | $9.45 | $12.85 | 5,242,800 | — | — |
| 2022-08-23 | $9.34 | $12.70 | 1,799,800 | — | — |
| 2022-08-22 | $9.22 | $12.53 | 2,547,100 | — | — |
| 2022-08-19 | $9.16 | $12.45 | 4,129,400 | — | — |
| 2022-08-18 | $9.56 | $13.00 | 2,514,100 | — | — |
| 2022-08-17 | $9.48 | $12.89 | 4,384,000 | — | — |
| 2022-08-16 | $10.31 | $14.02 | 1,483,200 | — | — |
| 2022-08-15 | $10.08 | $13.70 | 2,051,700 | — | — |
| 2022-08-12 | $10.40 | $14.14 | 3,794,600 | — | — |
| 2022-08-11 | $10.51 | $14.29 | 3,264,000 | — | — |
| 2022-08-10 | $10.66 | $14.49 | 1,948,700 | — | — |
| 2022-08-09 | $10.51 | $14.29 | 1,362,000 | — | — |
| 2022-08-08 | $10.60 | $14.41 | 2,550,600 | — | — |
| 2022-08-05 | $10.21 | $13.88 | 2,299,800 | — | — |
| 2022-08-04 | $9.89 | $13.44 | 2,144,700 | — | — |
| 2022-08-03 | $9.53 | $12.96 | 1,627,400 | — | — |
| 2022-08-02 | $9.51 | $12.93 | 3,285,800 | — | — |
| 2022-08-01 | $9.87 | $13.42 | 1,913,500 | — | — |
| 2022-07-29 | $9.94 | $13.51 | 2,574,500 | — | — |
| 2022-07-28 | $9.71 | $13.20 | 2,158,700 | — | — |
| 2022-07-27 | $9.60 | $13.05 | 2,431,700 | — | — |
| 2022-07-26 | $9.34 | $12.70 | 3,121,200 | — | — |
| 2022-07-25 | $9.42 | $12.81 | 3,225,200 | — | — |
| 2022-07-22 | $9.37 | $12.74 | 4,908,600 | — | — |
| 2022-07-21 | $9.05 | $12.30 | 3,461,700 | — | — |
| 2022-07-20 | $9.02 | $12.26 | 2,379,700 | — | — |
| 2022-07-19 | $9.17 | $12.47 | 2,116,700 | — | — |
| 2022-07-18 | $9.09 | $12.36 | 3,183,500 | — | — |
| 2022-07-15 | $8.85 | $12.03 | 3,438,400 | — | — |
| 2022-07-14 | $8.91 | $12.11 | 6,691,000 | — | — |
| 2022-07-13 | $10.03 | $13.64 | 3,478,500 | — | — |
| 2022-07-12 | $10.01 | $13.61 | 3,618,800 | — | — |
| 2022-07-11 | $10.09 | $13.72 | 2,565,700 | — | — |
| 2022-07-08 | $10.48 | $14.25 | 3,154,700 | — | — |
| 2022-07-07 | $10.20 | $13.87 | 2,861,500 | — | — |
| 2022-07-06 | $10.05 | $13.66 | 3,006,700 | — | — |
| 2022-07-05 | $9.96 | $13.54 | 2,889,300 | — | — |
| 2022-07-01 | $10.14 | $13.78 | 3,061,800 | — | — |
| 2022-06-30 | $9.97 | $13.55 | 2,997,500 | — | — |
| 2022-06-29 | $10.33 | $14.04 | 3,005,400 | — | — |
| 2022-06-28 | $10.33 | $14.04 | 3,166,500 | — | — |
| 2022-06-27 | $10.66 | $14.49 | 2,148,800 | — | — |
| 2022-06-24 | $10.73 | $14.59 | 3,035,800 | — | — |
| 2022-06-23 | $10.31 | $14.02 | 2,798,200 | — | — |
| 2022-06-22 | $10.71 | $14.56 | 2,109,100 | — | — |
| 2022-06-21 | $10.78 | $14.65 | 2,284,400 | — | — |
| 2022-06-17 | $10.89 | $14.80 | 3,044,900 | — | — |
| 2022-06-16 | $11.02 | $14.98 | 3,489,200 | — | — |
| 2022-06-15 | $10.94 | $14.87 | 4,821,900 | — | — |
| 2022-06-14 | $10.37 | $14.10 | 4,844,100 | — | — |
| 2022-06-13 | $11.12 | $15.12 | 4,428,000 | — | — |
| 2022-06-10 | $11.68 | $15.88 | 4,215,500 | — | — |
| 2022-06-09 | $11.70 | $15.91 | 3,024,800 | — | — |
| 2022-06-08 | $12.11 | $16.46 | 4,359,800 | — | — |
| 2022-06-07 | $12.46 | $16.94 | 2,730,400 | — | — |
| 2022-06-06 | $12.70 | $17.26 | 2,407,300 | — | — |
| 2022-06-03 | $12.66 | $17.21 | 2,216,200 | — | — |
| 2022-06-02 | $13.03 | $17.71 | 4,048,800 | — | — |
| 2022-06-01 | $12.48 | $16.97 | 4,465,800 | — | — |
| 2022-05-31 | $12.99 | $17.66 | 4,245,800 | — | — |
| 2022-05-27 | $13.12 | $17.84 | 3,393,200 | — | — |
| 2022-05-26 | $12.92 | $17.56 | 5,320,300 | — | — |
| 2022-05-25 | $12.32 | $16.75 | 3,753,200 | — | — |
| 2022-05-24 | $12.23 | $16.63 | 2,482,100 | — | — |
| 2022-05-23 | $12.24 | $16.64 | 3,163,300 | — | — |
| 2022-05-20 | $11.93 | $16.22 | 3,857,200 | — | — |
| 2022-05-19 | $12.12 | $16.48 | 5,290,900 | — | — |
| 2022-05-18 | $11.85 | $16.11 | 4,854,000 | — | — |
| 2022-05-17 | $12.35 | $16.79 | 5,979,400 | — | — |
| 2022-05-16 | $11.93 | $16.22 | 6,898,900 | — | — |
| 2022-05-13 | $11.63 | $15.81 | 5,147,300 | — | — |
| 2022-05-12 | $10.77 | $14.64 | 7,049,700 | — | — |
| 2022-05-11 | $11.39 | $15.48 | 3,908,000 | — | — |
| 2022-05-10 | $11.59 | $15.76 | 4,617,200 | — | — |
| 2022-05-09 | $11.86 | $16.12 | 5,432,600 | — | — |
| 2022-05-06 | $12.11 | $16.46 | 7,208,600 | — | — |
| 2022-05-05 | $12.61 | $17.14 | 7,633,500 | — | — |
| 2022-05-04 | $14.07 | $19.13 | 3,185,200 | — | — |
| 2022-05-03 | $14.11 | $19.18 | 2,882,700 | — | — |
| 2022-05-02 | $13.63 | $18.53 | 3,930,000 | — | — |
| 2022-04-29 | $13.74 | $18.68 | 2,770,200 | — | — |
| 2022-04-28 | $13.96 | $18.98 | 3,089,100 | — | — |
| 2022-04-27 | $13.65 | $18.56 | 3,496,300 | — | — |
| 2022-04-26 | $13.80 | $18.76 | 2,916,000 | — | — |
| 2022-04-25 | $13.94 | $18.95 | 6,971,300 | — | — |
| 2022-04-22 | $14.54 | $19.77 | 4,258,800 | — | — |
| 2022-04-21 | $14.99 | $20.38 | 6,162,500 | — | — |
| 2022-04-20 | $16.13 | $21.93 | 2,799,000 | — | — |
| 2022-04-19 | $16.19 | $22.01 | 3,057,000 | — | — |
| 2022-04-18 | $16.57 | $22.53 | 2,723,400 | — | — |
| 2022-04-14 | $16.52 | $22.46 | 3,080,700 | — | — |
| 2022-04-13 | $17.10 | $23.25 | 2,962,700 | — | — |
| 2022-04-12 | $16.83 | $22.88 | 5,293,300 | — | — |
| 2022-04-11 | $17.52 | $23.82 | 6,268,200 | — | — |
| 2022-04-08 | $17.12 | $23.27 | 6,292,100 | — | — |
| 2022-04-07 | $16.00 | $21.75 | 3,722,000 | — | — |
| 2022-04-06 | $15.69 | $21.33 | 3,398,100 | — | — |
| 2022-04-05 | $15.71 | $21.36 | 3,380,200 | — | — |
| 2022-04-04 | $16.58 | $22.54 | 3,273,200 | — | — |
| 2022-04-01 | $16.60 | $22.57 | 2,546,000 | — | — |
| 2022-03-31 | $16.23 | $22.06 | 3,155,800 | — | — |
| 2022-03-30 | $16.64 | $22.62 | 5,374,400 | — | — |
| 2022-03-29 | $16.00 | $21.75 | 5,217,200 | — | — |
| 2022-03-28 | $15.67 | $21.30 | 7,132,900 | — | — |
| 2022-03-25 | $17.26 | $23.46 | 4,473,800 | — | — |
| 2022-03-24 | $17.79 | $24.18 | 4,350,700 | — | — |
| 2022-03-23 | $18.23 | $24.11 | 6,783,000 | — | — |
| 2022-03-22 | $18.20 | $24.07 | 6,417,700 | — | — |
| 2022-03-21 | $17.97 | $23.77 | 3,601,500 | — | — |
| 2022-03-18 | $17.62 | $23.30 | 3,768,700 | — | — |
| 2022-03-17 | $17.93 | $23.71 | 5,616,800 | — | — |
| 2022-03-16 | $17.05 | $22.55 | 4,508,700 | — | — |
| 2022-03-15 | $17.14 | $22.67 | 4,954,700 | — | — |
| 2022-03-14 | $16.49 | $21.81 | 8,596,200 | — | — |
| 2022-03-11 | $17.70 | $23.41 | 6,409,300 | — | — |
| 2022-03-10 | $18.45 | $24.40 | 7,127,500 | — | — |
| 2022-03-09 | $18.40 | $24.34 | 8,735,200 | — | — |
| 2022-03-08 | $18.75 | $24.80 | 16,218,000 | — | — |
| 2022-03-07 | $20.32 | $26.88 | 11,770,100 | — | — |
| 2022-03-04 | $20.11 | $26.60 | 6,972,600 | — | — |
| 2022-03-03 | $19.26 | $25.47 | 4,513,100 | — | — |
| 2022-03-02 | $19.37 | $25.62 | 5,300,000 | — | — |
| 2022-03-01 | $19.77 | $26.15 | 7,721,000 | — | — |
| 2022-02-28 | $19.12 | $25.29 | 9,077,300 | — | — |
| 2022-02-25 | $17.38 | $22.99 | 7,726,000 | — | — |
| 2022-02-24 | $17.43 | $23.05 | 13,347,400 | — | — |
| 2022-02-23 | $17.41 | $23.03 | 4,645,100 | — | — |
| 2022-02-22 | $16.78 | $22.19 | 4,957,500 | — | — |
| 2022-02-18 | $16.52 | $21.85 | 3,781,000 | — | — |
| 2022-02-17 | $17.13 | $22.66 | 4,978,400 | — | — |
| 2022-02-16 | $16.47 | $21.78 | 4,461,800 | — | — |
| 2022-02-15 | $15.57 | $20.59 | 5,945,700 | — | — |
| 2022-02-14 | $16.38 | $21.66 | 4,939,600 | — | — |
| 2022-02-11 | $16.42 | $21.72 | 7,764,500 | — | — |
| 2022-02-10 | $14.88 | $19.68 | 2,984,800 | — | — |
| 2022-02-09 | $15.27 | $20.20 | 2,449,200 | — | — |
| 2022-02-08 | $15.43 | $20.41 | 2,048,600 | — | — |
| 2022-02-07 | $15.29 | $20.22 | 2,235,600 | — | — |
| 2022-02-04 | $15.00 | $19.84 | 2,187,000 | — | — |
| 2022-02-03 | $14.66 | $19.39 | 1,749,100 | — | — |
| 2022-02-02 | $14.68 | $19.42 | 1,646,800 | — | — |
| 2022-02-01 | $14.98 | $19.81 | 2,174,000 | — | — |
| 2022-01-31 | $14.99 | $19.83 | 2,390,000 | — | — |
| 2022-01-28 | $14.19 | $18.77 | 3,062,700 | — | — |
| 2022-01-27 | $14.58 | $19.28 | 2,547,500 | — | — |
| 2022-01-26 | $15.17 | $20.06 | 3,203,400 | — | — |
| 2022-01-25 | $15.08 | $19.94 | 2,944,100 | — | — |
| 2022-01-24 | $14.70 | $19.44 | 5,099,200 | — | — |
| 2022-01-21 | $15.20 | $20.10 | 3,977,400 | — | — |
| 2022-01-20 | $15.49 | $20.49 | 4,906,400 | — | — |
| 2022-01-19 | $15.53 | $20.54 | 4,589,500 | — | — |
| 2022-01-18 | $14.25 | $18.85 | 2,646,600 | — | — |
| 2022-01-14 | $14.56 | $19.26 | 2,267,800 | — | — |
| 2022-01-13 | $14.61 | $19.32 | 2,698,800 | — | — |
| 2022-01-12 | $14.98 | $19.81 | 4,543,400 | — | — |
| 2022-01-11 | $14.62 | $19.34 | 5,815,700 | — | — |
| 2022-01-10 | $13.52 | $17.88 | 3,605,900 | — | — |
| 2022-01-07 | $13.09 | $17.31 | 3,069,300 | — | — |
| 2022-01-06 | $12.69 | $16.78 | 2,373,000 | — | — |
| 2022-01-05 | $12.80 | $16.93 | 4,054,200 | — | — |
| 2022-01-04 | $12.83 | $16.97 | 2,427,200 | — | — |
| 2022-01-03 | $12.52 | $16.56 | 2,119,600 | — | — |