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
- 2010-06-09 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 | $14.20 | $20.94 | 4,211,400 | — | — |
| 2022-12-29 | $14.34 | $21.14 | 4,721,200 | — | — |
| 2022-12-28 | $13.85 | $20.42 | 5,638,700 | — | — |
| 2022-12-27 | $14.00 | $20.64 | 3,001,200 | — | — |
| 2022-12-23 | $14.05 | $20.71 | 4,230,700 | — | — |
| 2022-12-22 | $13.88 | $20.46 | 5,846,500 | — | — |
| 2022-12-21 | $14.33 | $21.13 | 4,149,400 | — | — |
| 2022-12-20 | $14.07 | $20.74 | 4,093,300 | — | — |
| 2022-12-19 | $14.21 | $20.95 | 3,846,300 | — | — |
| 2022-12-16 | $14.14 | $20.85 | 5,421,900 | — | — |
| 2022-12-15 | $14.44 | $21.29 | 5,446,600 | — | — |
| 2022-12-14 | $14.71 | $21.69 | 6,183,300 | — | — |
| 2022-12-13 | $14.64 | $21.58 | 8,477,700 | — | — |
| 2022-12-12 | $14.58 | $21.50 | 5,608,600 | — | — |
| 2022-12-09 | $14.44 | $21.29 | 7,766,700 | — | — |
| 2022-12-08 | $14.84 | $21.88 | 5,272,800 | — | — |
| 2022-12-07 | $15.21 | $22.42 | 4,891,400 | — | — |
| 2022-12-06 | $15.17 | $22.37 | 4,839,200 | — | — |
| 2022-12-05 | $15.25 | $22.48 | 5,142,200 | — | — |
| 2022-12-02 | $15.37 | $22.66 | 4,926,300 | — | — |
| 2022-12-01 | $15.72 | $23.18 | 5,118,500 | — | — |
| 2022-11-30 | $15.62 | $23.03 | 7,217,300 | — | — |
| 2022-11-29 | $15.21 | $22.42 | 4,881,800 | — | — |
| 2022-11-28 | $15.04 | $22.17 | 3,939,200 | — | — |
| 2022-11-25 | $15.21 | $22.42 | 2,063,900 | — | — |
| 2022-11-23 | $15.04 | $22.17 | 4,603,600 | — | — |
| 2022-11-22 | $15.19 | $22.40 | 3,668,900 | — | — |
| 2022-11-21 | $14.91 | $21.98 | 4,242,100 | — | — |
| 2022-11-18 | $14.93 | $22.01 | 4,804,700 | — | — |
| 2022-11-17 | $14.75 | $21.75 | 5,956,100 | — | — |
| 2022-11-16 | $14.83 | $21.86 | 7,224,500 | — | — |
| 2022-11-15 | $14.87 | $21.92 | 6,897,300 | — | — |
| 2022-11-14 | $14.80 | $21.82 | 6,028,800 | — | — |
| 2022-11-11 | $14.87 | $21.92 | 6,892,400 | — | — |
| 2022-11-10 | $14.46 | $21.32 | 6,825,200 | — | — |
| 2022-11-09 | $13.59 | $20.04 | 6,302,900 | — | — |
| 2022-11-08 | $13.80 | $20.35 | 8,459,200 | — | — |
| 2022-11-07 | $13.80 | $20.35 | 5,769,600 | — | — |
| 2022-11-04 | $13.54 | $19.96 | 10,135,700 | — | — |
| 2022-11-03 | $12.91 | $19.03 | 11,610,000 | — | — |
| 2022-11-02 | $13.37 | $19.71 | 12,782,000 | — | — |
| 2022-11-01 | $13.73 | $20.24 | 8,426,300 | — | — |
| 2022-10-31 | $13.52 | $19.93 | 6,216,300 | — | — |
| 2022-10-28 | $13.57 | $20.01 | 4,822,500 | — | — |
| 2022-10-27 | $13.55 | $19.98 | 5,364,300 | — | — |
| 2022-10-26 | $13.62 | $20.08 | 5,576,600 | — | — |
| 2022-10-25 | $13.44 | $19.82 | 5,467,600 | — | — |
| 2022-10-24 | $13.41 | $19.77 | 7,300,000 | — | — |
| 2022-10-21 | $13.04 | $19.23 | 5,864,300 | — | — |
| 2022-10-20 | $12.76 | $18.81 | 5,415,300 | — | — |
| 2022-10-19 | $12.66 | $18.67 | 5,949,400 | — | — |
| 2022-10-18 | $12.92 | $19.05 | 9,586,100 | — | — |
| 2022-10-17 | $12.57 | $18.53 | 6,569,100 | — | — |
| 2022-10-14 | $12.10 | $17.84 | 6,997,100 | — | — |
| 2022-10-13 | $12.30 | $18.13 | 7,599,700 | — | — |
| 2022-10-12 | $11.77 | $17.35 | 6,275,800 | — | — |
| 2022-10-11 | $11.81 | $17.41 | 7,033,200 | — | — |
| 2022-10-10 | $11.86 | $17.49 | 8,447,700 | — | — |
| 2022-10-07 | $11.93 | $17.59 | 7,648,300 | — | — |
| 2022-10-06 | $12.29 | $18.12 | 7,548,400 | — | — |
| 2022-10-05 | $12.55 | $18.50 | 6,505,000 | — | — |
| 2022-10-04 | $12.88 | $18.99 | 7,259,200 | — | — |
| 2022-10-03 | $12.23 | $18.03 | 10,162,400 | — | — |
| 2022-09-30 | $11.84 | $17.46 | 11,057,100 | — | — |
| 2022-09-29 | $11.98 | $17.66 | 8,004,500 | — | — |
| 2022-09-28 | $12.58 | $18.55 | 8,361,400 | — | — |
| 2022-09-27 | $12.31 | $18.15 | 8,687,900 | — | — |
| 2022-09-26 | $12.24 | $18.05 | 9,796,700 | — | — |
| 2022-09-23 | $12.16 | $17.93 | 10,713,200 | — | — |
| 2022-09-22 | $12.78 | $18.84 | 8,155,900 | — | — |
| 2022-09-21 | $13.00 | $19.17 | 8,409,300 | — | — |
| 2022-09-20 | $13.13 | $19.36 | 8,259,000 | — | — |
| 2022-09-19 | $13.61 | $20.07 | 6,686,700 | — | — |
| 2022-09-16 | $13.47 | $19.86 | 8,519,100 | — | — |
| 2022-09-15 | $13.54 | $19.96 | 6,613,300 | — | — |
| 2022-09-14 | $13.62 | $20.08 | 5,110,000 | — | — |
| 2022-09-13 | $13.41 | $19.77 | 6,322,000 | — | — |
| 2022-09-12 | $13.93 | $20.54 | 6,654,200 | — | — |
| 2022-09-09 | $13.41 | $19.77 | 5,564,800 | — | — |
| 2022-09-08 | $13.07 | $19.27 | 4,805,600 | — | — |
| 2022-09-07 | $13.24 | $19.52 | 4,712,900 | — | — |
| 2022-09-06 | $12.80 | $18.87 | 9,013,200 | — | — |
| 2022-09-02 | $13.09 | $19.30 | 10,443,800 | — | — |
| 2022-09-01 | $13.27 | $19.56 | 7,050,200 | — | — |
| 2022-08-31 | $13.40 | $19.76 | 5,344,200 | — | — |
| 2022-08-30 | $13.63 | $20.10 | 4,333,800 | — | — |
| 2022-08-29 | $13.81 | $20.36 | 4,100,200 | — | — |
| 2022-08-26 | $13.61 | $20.07 | 4,909,400 | — | — |
| 2022-08-25 | $14.18 | $20.91 | 3,278,500 | — | — |
| 2022-08-24 | $14.07 | $20.74 | 2,942,800 | — | — |
| 2022-08-23 | $14.01 | $20.66 | 4,307,300 | — | — |
| 2022-08-22 | $13.66 | $20.14 | 4,895,900 | — | — |
| 2022-08-19 | $14.53 | $21.42 | 3,612,600 | — | — |
| 2022-08-18 | $15.08 | $22.23 | 2,069,400 | — | — |
| 2022-08-17 | $14.99 | $22.10 | 3,782,200 | — | — |
| 2022-08-16 | $15.28 | $22.53 | 3,373,000 | — | — |
| 2022-08-15 | $15.27 | $22.51 | 2,562,600 | — | — |
| 2022-08-12 | $15.43 | $22.75 | 3,454,000 | — | — |
| 2022-08-11 | $15.21 | $22.42 | 3,711,400 | — | — |
| 2022-08-10 | $15.07 | $22.22 | 3,911,900 | — | — |
| 2022-08-09 | $14.72 | $21.70 | 3,693,600 | — | — |
| 2022-08-08 | $15.09 | $22.25 | 6,638,100 | — | — |
| 2022-08-05 | $14.62 | $21.55 | 2,790,100 | — | — |
| 2022-08-04 | $14.61 | $21.54 | 4,169,000 | — | — |
| 2022-08-03 | $14.73 | $21.72 | 5,286,700 | — | — |
| 2022-08-02 | $14.55 | $21.45 | 6,439,900 | — | — |
| 2022-08-01 | $14.62 | $21.55 | 5,850,900 | — | — |
| 2022-07-29 | $14.38 | $21.20 | 5,678,700 | — | — |
| 2022-07-28 | $14.00 | $20.64 | 10,024,300 | — | — |
| 2022-07-27 | $13.39 | $19.74 | 4,741,800 | — | — |
| 2022-07-26 | $12.85 | $18.95 | 2,333,400 | — | — |
| 2022-07-25 | $13.08 | $19.28 | 3,900,300 | — | — |
| 2022-07-22 | $12.85 | $18.95 | 4,882,100 | — | — |
| 2022-07-21 | $13.00 | $19.17 | 5,810,000 | — | — |
| 2022-07-20 | $12.80 | $18.87 | 4,275,500 | — | — |
| 2022-07-19 | $13.04 | $19.23 | 9,584,100 | — | — |
| 2022-07-18 | $12.26 | $18.08 | 4,206,200 | — | — |
| 2022-07-15 | $12.09 | $17.82 | 5,304,400 | — | — |
| 2022-07-14 | $11.81 | $17.41 | 8,409,600 | — | — |
| 2022-07-13 | $12.18 | $17.96 | 4,769,500 | — | — |
| 2022-07-12 | $12.27 | $18.09 | 4,761,100 | — | — |
| 2022-07-11 | $12.19 | $17.97 | 6,365,000 | — | — |
| 2022-07-08 | $12.61 | $18.59 | 6,102,600 | — | — |
| 2022-07-07 | $12.29 | $18.12 | 5,903,800 | — | — |
| 2022-07-06 | $11.57 | $17.06 | 5,969,200 | — | — |
| 2022-07-05 | $11.71 | $17.26 | 6,356,100 | — | — |
| 2022-07-01 | $12.40 | $18.28 | 5,891,900 | — | — |
| 2022-06-30 | $12.36 | $18.22 | 8,288,000 | — | — |
| 2022-06-29 | $12.69 | $18.71 | 7,848,300 | — | — |
| 2022-06-28 | $12.84 | $18.93 | 7,611,900 | — | — |
| 2022-06-27 | $13.09 | $19.30 | 4,543,000 | — | — |
| 2022-06-24 | $13.25 | $19.54 | 4,379,100 | — | — |
| 2022-06-23 | $12.89 | $19.00 | 4,562,300 | — | — |
| 2022-06-22 | $13.14 | $19.37 | 5,666,800 | — | — |
| 2022-06-21 | $13.42 | $19.79 | 3,980,500 | — | — |
| 2022-06-17 | $12.90 | $19.02 | 6,075,000 | — | — |
| 2022-06-16 | $12.69 | $18.71 | 8,865,800 | — | — |
| 2022-06-15 | $13.52 | $19.93 | 5,719,500 | — | — |
| 2022-06-14 | $12.97 | $19.12 | 4,477,300 | — | — |
| 2022-06-13 | $13.00 | $19.17 | 6,489,200 | — | — |
| 2022-06-10 | $13.64 | $20.11 | 4,850,500 | — | — |
| 2022-06-09 | $14.40 | $21.23 | 3,754,200 | — | — |
| 2022-06-08 | $14.93 | $22.01 | 3,378,900 | — | — |
| 2022-06-07 | $14.95 | $22.04 | 3,122,800 | — | — |
| 2022-06-06 | $15.01 | $22.13 | 4,656,200 | — | — |
| 2022-06-03 | $14.79 | $21.81 | 3,816,000 | — | — |
| 2022-06-02 | $15.34 | $22.62 | 5,270,500 | — | — |
| 2022-06-01 | $15.20 | $22.41 | 5,214,100 | — | — |
| 2022-05-31 | $15.10 | $22.26 | 7,249,500 | — | — |
| 2022-05-27 | $14.80 | $21.82 | 4,846,300 | — | — |
| 2022-05-26 | $14.79 | $21.81 | 5,615,900 | — | — |
| 2022-05-25 | $14.35 | $21.16 | 5,653,900 | — | — |
| 2022-05-24 | $14.25 | $21.01 | 4,231,000 | — | — |
| 2022-05-23 | $14.51 | $21.39 | 4,927,200 | — | — |
| 2022-05-20 | $14.46 | $21.32 | 6,691,100 | — | — |
| 2022-05-19 | $14.26 | $21.02 | 6,002,900 | — | — |
| 2022-05-18 | $13.95 | $20.57 | 5,219,000 | — | — |
| 2022-05-17 | $14.57 | $21.48 | 6,301,400 | — | — |
| 2022-05-16 | $14.26 | $21.02 | 5,484,600 | — | — |
| 2022-05-13 | $14.37 | $21.19 | 6,740,300 | — | — |
| 2022-05-12 | $13.67 | $20.15 | 8,218,100 | — | — |
| 2022-05-11 | $13.57 | $20.01 | 6,457,200 | — | — |
| 2022-05-10 | $13.65 | $20.12 | 8,949,500 | — | — |
| 2022-05-09 | $13.30 | $19.61 | 6,788,000 | — | — |
| 2022-05-06 | $13.93 | $20.54 | 11,020,900 | — | — |
| 2022-05-05 | $13.42 | $19.79 | 5,799,100 | — | — |
| 2022-05-04 | $14.11 | $20.80 | 6,113,700 | — | — |
| 2022-05-03 | $13.73 | $20.24 | 5,813,900 | — | — |
| 2022-05-02 | $13.40 | $19.76 | 6,898,600 | — | — |
| 2022-04-29 | $13.37 | $19.71 | 4,808,300 | — | — |
| 2022-04-28 | $13.65 | $20.12 | 4,603,100 | — | — |
| 2022-04-27 | $13.29 | $19.59 | 5,316,700 | — | — |
| 2022-04-26 | $13.08 | $19.28 | 6,549,900 | — | — |
| 2022-04-25 | $14.00 | $20.64 | 4,887,200 | — | — |
| 2022-04-22 | $14.02 | $20.67 | 4,058,900 | — | — |
| 2022-04-21 | $14.38 | $21.20 | 5,362,200 | — | — |
| 2022-04-20 | $14.45 | $21.30 | 3,588,100 | — | — |
| 2022-04-19 | $14.47 | $21.33 | 4,080,600 | — | — |
| 2022-04-18 | $15.10 | $20.61 | 4,127,700 | — | — |
| 2022-04-14 | $15.00 | $20.47 | 3,808,700 | — | — |
| 2022-04-13 | $15.22 | $20.77 | 3,931,700 | — | — |
| 2022-04-12 | $14.90 | $20.34 | 3,302,800 | — | — |
| 2022-04-11 | $15.14 | $20.66 | 5,270,600 | — | — |
| 2022-04-08 | $14.85 | $20.27 | 4,036,300 | — | — |
| 2022-04-07 | $14.94 | $20.39 | 4,008,900 | — | — |
| 2022-04-06 | $14.94 | $20.39 | 6,145,500 | — | — |
| 2022-04-05 | $15.55 | $21.22 | 5,526,600 | — | — |
| 2022-04-04 | $16.35 | $22.31 | 2,607,800 | — | — |
| 2022-04-01 | $16.35 | $22.31 | 3,059,600 | — | — |
| 2022-03-31 | $16.27 | $22.21 | 3,879,700 | — | — |
| 2022-03-30 | $16.79 | $22.91 | 3,463,500 | — | — |
| 2022-03-29 | $17.08 | $23.31 | 6,224,600 | — | — |
| 2022-03-28 | $15.92 | $21.73 | 4,013,600 | — | — |
| 2022-03-25 | $15.86 | $21.65 | 5,781,900 | — | — |
| 2022-03-24 | $15.98 | $21.81 | 4,878,100 | — | — |
| 2022-03-23 | $15.81 | $21.58 | 5,711,500 | — | — |
| 2022-03-22 | $16.38 | $22.36 | 4,053,100 | — | — |
| 2022-03-21 | $16.19 | $22.10 | 6,803,700 | — | — |
| 2022-03-18 | $16.30 | $22.25 | 5,562,600 | — | — |
| 2022-03-17 | $16.41 | $22.40 | 4,505,500 | — | — |
| 2022-03-16 | $16.66 | $22.74 | 10,093,100 | — | — |
| 2022-03-15 | $15.49 | $21.14 | 6,631,700 | — | — |
| 2022-03-14 | $15.16 | $20.69 | 6,297,900 | — | — |
| 2022-03-11 | $14.59 | $19.91 | 5,814,700 | — | — |
| 2022-03-10 | $14.95 | $20.40 | 6,728,900 | — | — |
| 2022-03-09 | $15.97 | $21.80 | 9,340,900 | — | — |
| 2022-03-08 | $14.32 | $19.54 | 9,830,100 | — | — |
| 2022-03-07 | $13.79 | $18.82 | 8,200,100 | — | — |
| 2022-03-04 | $15.04 | $20.53 | 11,139,500 | — | — |
| 2022-03-03 | $16.47 | $22.48 | 5,804,300 | — | — |
| 2022-03-02 | $17.22 | $23.50 | 6,477,900 | — | — |
| 2022-03-01 | $16.82 | $22.96 | 9,598,100 | — | — |
| 2022-02-28 | $18.28 | $24.95 | 6,488,700 | — | — |
| 2022-02-25 | $19.15 | $26.14 | 4,819,000 | — | — |
| 2022-02-24 | $18.39 | $25.10 | 8,624,400 | — | — |
| 2022-02-23 | $19.17 | $26.16 | 5,473,600 | — | — |
| 2022-02-22 | $18.41 | $25.13 | 3,449,400 | — | — |
| 2022-02-18 | $18.90 | $25.79 | 2,530,900 | — | — |
| 2022-02-17 | $18.91 | $25.81 | 5,092,400 | — | — |
| 2022-02-16 | $19.67 | $26.85 | 2,862,900 | — | — |
| 2022-02-15 | $19.39 | $26.46 | 3,296,300 | — | — |
| 2022-02-14 | $18.40 | $25.11 | 3,733,800 | — | — |
| 2022-02-11 | $18.69 | $25.51 | 5,084,300 | — | — |
| 2022-02-10 | $19.10 | $26.07 | 3,264,200 | — | — |
| 2022-02-09 | $19.65 | $26.82 | 3,226,100 | — | — |
| 2022-02-08 | $18.86 | $25.74 | 2,192,300 | — | — |
| 2022-02-07 | $18.68 | $25.49 | 3,765,300 | — | — |
| 2022-02-04 | $19.00 | $25.93 | 4,555,200 | — | — |
| 2022-02-03 | $19.68 | $26.86 | 2,875,500 | — | — |
| 2022-02-02 | $19.90 | $27.16 | 2,932,100 | — | — |
| 2022-02-01 | $19.63 | $26.79 | 3,156,000 | — | — |
| 2022-01-31 | $19.29 | $26.33 | 3,232,600 | — | — |
| 2022-01-28 | $19.20 | $26.20 | 4,881,800 | — | — |
| 2022-01-27 | $19.35 | $26.41 | 5,736,900 | — | — |
| 2022-01-26 | $19.36 | $26.42 | 4,680,700 | — | — |
| 2022-01-25 | $18.80 | $25.66 | 6,370,500 | — | — |
| 2022-01-24 | $19.48 | $26.59 | 6,586,500 | — | — |
| 2022-01-21 | $20.24 | $27.62 | 6,406,400 | — | — |
| 2022-01-20 | $20.57 | $28.07 | 8,798,500 | — | — |
| 2022-01-19 | $21.45 | $29.27 | 4,066,700 | — | — |
| 2022-01-18 | $21.59 | $29.47 | 4,524,000 | — | — |
| 2022-01-14 | $21.76 | $29.70 | 3,958,300 | — | — |
| 2022-01-13 | $21.59 | $29.47 | 4,540,700 | — | — |
| 2022-01-12 | $21.12 | $28.82 | 3,535,700 | — | — |
| 2022-01-11 | $20.65 | $28.18 | 2,707,800 | — | — |
| 2022-01-10 | $20.54 | $28.03 | 3,172,400 | — | — |
| 2022-01-07 | $20.44 | $27.90 | 4,807,800 | — | — |
| 2022-01-06 | $20.87 | $28.48 | 5,817,400 | — | — |
| 2022-01-05 | $20.36 | $27.79 | 8,238,600 | — | — |
| 2022-01-04 | $20.29 | $27.69 | 5,776,600 | — | — |
| 2022-01-03 | $19.54 | $26.67 | 3,418,400 | — | — |