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
- 2005-11-18 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 | $10.16 | $10.16 | 6,116,800 | — | — |
| 2022-12-29 | $9.96 | $9.96 | 5,852,800 | — | — |
| 2022-12-28 | $9.60 | $9.60 | 5,277,200 | — | — |
| 2022-12-27 | $9.97 | $9.97 | 6,397,900 | — | — |
| 2022-12-23 | $9.77 | $9.77 | 5,010,400 | — | — |
| 2022-12-22 | $9.67 | $9.67 | 10,069,400 | — | — |
| 2022-12-21 | $9.90 | $9.90 | 8,653,300 | — | — |
| 2022-12-20 | $9.41 | $9.41 | 7,523,500 | — | — |
| 2022-12-19 | $9.54 | $9.54 | 8,045,000 | — | — |
| 2022-12-16 | $10.15 | $10.15 | 12,981,700 | — | — |
| 2022-12-15 | $10.04 | $10.04 | 11,130,900 | — | — |
| 2022-12-14 | $10.47 | $10.47 | 6,693,600 | — | — |
| 2022-12-13 | $10.54 | $10.54 | 9,148,600 | — | — |
| 2022-12-12 | $10.49 | $10.49 | 13,323,000 | — | — |
| 2022-12-09 | $9.53 | $9.53 | 6,820,400 | — | — |
| 2022-12-08 | $9.60 | $9.60 | 5,067,200 | — | — |
| 2022-12-07 | $9.43 | $9.43 | 6,571,600 | — | — |
| 2022-12-06 | $9.51 | $9.51 | 6,563,500 | — | — |
| 2022-12-05 | $9.65 | $9.65 | 7,968,900 | — | — |
| 2022-12-02 | $10.14 | $10.14 | 7,220,300 | — | — |
| 2022-12-01 | $9.98 | $9.98 | 6,243,800 | — | — |
| 2022-11-30 | $10.00 | $10.00 | 11,750,200 | — | — |
| 2022-11-29 | $9.84 | $9.84 | 7,966,100 | — | — |
| 2022-11-28 | $9.39 | $9.39 | 7,807,300 | — | — |
| 2022-11-25 | $9.67 | $9.67 | 2,458,400 | — | — |
| 2022-11-23 | $9.65 | $9.65 | 6,027,800 | — | — |
| 2022-11-22 | $9.46 | $9.46 | 8,862,300 | — | — |
| 2022-11-21 | $9.07 | $9.07 | 7,376,500 | — | — |
| 2022-11-18 | $9.53 | $9.53 | 6,452,100 | — | — |
| 2022-11-17 | $9.45 | $9.45 | 6,921,300 | — | — |
| 2022-11-16 | $9.51 | $9.51 | 9,536,300 | — | — |
| 2022-11-15 | $9.61 | $9.61 | 10,862,300 | — | — |
| 2022-11-14 | $9.18 | $9.18 | 11,240,300 | — | — |
| 2022-11-11 | $9.38 | $9.38 | 13,569,400 | — | — |
| 2022-11-10 | $8.65 | $8.65 | 12,856,200 | — | — |
| 2022-11-09 | $7.72 | $7.72 | 10,857,100 | — | — |
| 2022-11-08 | $8.09 | $8.09 | 8,409,600 | — | — |
| 2022-11-07 | $8.26 | $8.26 | 11,008,100 | — | — |
| 2022-11-04 | $8.29 | $8.29 | 12,974,300 | — | — |
| 2022-11-03 | $7.95 | $7.95 | 20,456,500 | — | — |
| 2022-11-02 | $7.10 | $7.10 | 11,902,500 | — | — |
| 2022-11-01 | $7.53 | $7.53 | 10,342,100 | — | — |
| 2022-10-31 | $7.45 | $7.45 | 10,040,300 | — | — |
| 2022-10-28 | $7.32 | $7.32 | 5,794,000 | — | — |
| 2022-10-27 | $7.16 | $7.16 | 7,595,300 | — | — |
| 2022-10-26 | $7.21 | $7.21 | 8,700,100 | — | — |
| 2022-10-25 | $7.37 | $7.37 | 9,205,800 | — | — |
| 2022-10-24 | $7.17 | $7.17 | 11,337,900 | — | — |
| 2022-10-21 | $6.82 | $6.82 | 9,035,800 | — | — |
| 2022-10-20 | $6.62 | $6.62 | 13,645,500 | — | — |
| 2022-10-19 | $6.92 | $6.92 | 9,817,300 | — | — |
| 2022-10-18 | $7.17 | $7.17 | 8,828,800 | — | — |
| 2022-10-17 | $7.18 | $7.18 | 7,668,500 | — | — |
| 2022-10-14 | $6.97 | $6.97 | 7,127,300 | — | — |
| 2022-10-13 | $7.21 | $7.21 | 6,845,900 | — | — |
| 2022-10-12 | $7.04 | $7.04 | 7,311,900 | — | — |
| 2022-10-11 | $7.12 | $7.12 | 7,183,400 | — | — |
| 2022-10-10 | $6.94 | $6.94 | 7,774,800 | — | — |
| 2022-10-07 | $7.07 | $7.07 | 9,086,700 | — | — |
| 2022-10-06 | $7.30 | $7.30 | 12,774,200 | — | — |
| 2022-10-05 | $7.48 | $7.48 | 6,887,000 | — | — |
| 2022-10-04 | $7.40 | $7.40 | 7,698,500 | — | — |
| 2022-10-03 | $7.03 | $7.03 | 10,062,300 | — | — |
| 2022-09-30 | $6.65 | $6.65 | 21,130,800 | — | — |
| 2022-09-29 | $7.37 | $7.37 | 10,014,000 | — | — |
| 2022-09-28 | $7.93 | $7.93 | 8,929,200 | — | — |
| 2022-09-27 | $7.75 | $7.75 | 8,864,500 | — | — |
| 2022-09-26 | $7.58 | $7.58 | 5,316,800 | — | — |
| 2022-09-23 | $7.60 | $7.60 | 5,545,900 | — | — |
| 2022-09-22 | $7.75 | $7.75 | 5,796,800 | — | — |
| 2022-09-21 | $8.06 | $8.06 | 3,977,200 | — | — |
| 2022-09-20 | $8.27 | $8.27 | 4,241,300 | — | — |
| 2022-09-19 | $8.59 | $8.59 | 6,617,100 | — | — |
| 2022-09-16 | $8.35 | $8.35 | 7,876,000 | — | — |
| 2022-09-15 | $8.44 | $8.44 | 5,253,900 | — | — |
| 2022-09-14 | $8.67 | $8.67 | 9,980,700 | — | — |
| 2022-09-13 | $8.60 | $8.60 | 7,704,900 | — | — |
| 2022-09-12 | $9.19 | $9.19 | 6,919,900 | — | — |
| 2022-09-09 | $9.01 | $9.01 | 4,174,100 | — | — |
| 2022-09-08 | $8.81 | $8.81 | 5,042,400 | — | — |
| 2022-09-07 | $8.64 | $8.64 | 3,913,600 | — | — |
| 2022-09-06 | $8.25 | $8.25 | 6,421,100 | — | — |
| 2022-09-02 | $8.28 | $8.28 | 5,729,300 | — | — |
| 2022-09-01 | $8.32 | $8.32 | 5,680,400 | — | — |
| 2022-08-31 | $8.42 | $8.42 | 5,139,500 | — | — |
| 2022-08-30 | $8.68 | $8.68 | 3,828,500 | — | — |
| 2022-08-29 | $8.54 | $8.54 | 5,059,600 | — | — |
| 2022-08-26 | $8.73 | $8.73 | 7,409,500 | — | — |
| 2022-08-25 | $9.18 | $9.18 | 6,256,100 | — | — |
| 2022-08-24 | $9.01 | $9.01 | 4,426,100 | — | — |
| 2022-08-23 | $8.99 | $8.99 | 6,123,700 | — | — |
| 2022-08-22 | $8.85 | $8.85 | 7,448,700 | — | — |
| 2022-08-19 | $9.25 | $9.25 | 4,552,600 | — | — |
| 2022-08-18 | $9.76 | $9.76 | 5,105,100 | — | — |
| 2022-08-17 | $9.95 | $9.95 | 6,577,300 | — | — |
| 2022-08-16 | $10.24 | $10.24 | 9,042,700 | — | — |
| 2022-08-15 | $10.17 | $10.17 | 5,805,000 | — | — |
| 2022-08-12 | $10.03 | $10.03 | 4,193,600 | — | — |
| 2022-08-11 | $9.85 | $9.85 | 5,253,800 | — | — |
| 2022-08-10 | $9.76 | $9.76 | 5,655,200 | — | — |
| 2022-08-09 | $9.22 | $9.22 | 6,067,600 | — | — |
| 2022-08-08 | $9.67 | $9.67 | 5,995,700 | — | — |
| 2022-08-05 | $9.33 | $9.33 | 7,380,400 | — | — |
| 2022-08-04 | $9.30 | $9.30 | 9,832,900 | — | — |
| 2022-08-03 | $9.33 | $9.33 | 10,202,500 | — | — |
| 2022-08-02 | $9.20 | $9.20 | 7,328,100 | — | — |
| 2022-08-01 | $9.26 | $9.26 | 8,080,700 | — | — |
| 2022-07-29 | $9.26 | $9.26 | 8,280,000 | — | — |
| 2022-07-28 | $8.98 | $8.98 | 5,621,900 | — | — |
| 2022-07-27 | $8.70 | $8.70 | 8,351,000 | — | — |
| 2022-07-26 | $8.25 | $8.25 | 6,903,200 | — | — |
| 2022-07-25 | $8.73 | $8.73 | 6,153,300 | — | — |
| 2022-07-22 | $8.76 | $8.76 | 4,439,300 | — | — |
| 2022-07-21 | $8.96 | $8.96 | 5,271,300 | — | — |
| 2022-07-20 | $8.95 | $8.95 | 5,474,000 | — | — |
| 2022-07-19 | $8.74 | $8.74 | 10,945,600 | — | — |
| 2022-07-18 | $8.25 | $8.25 | 8,610,000 | — | — |
| 2022-07-15 | $8.33 | $8.33 | 5,693,900 | — | — |
| 2022-07-14 | $8.12 | $8.12 | 6,382,600 | — | — |
| 2022-07-13 | $8.53 | $8.53 | 4,298,700 | — | — |
| 2022-07-12 | $8.61 | $8.61 | 4,445,500 | — | — |
| 2022-07-11 | $8.62 | $8.62 | 6,889,100 | — | — |
| 2022-07-08 | $8.97 | $8.97 | 6,275,900 | — | — |
| 2022-07-07 | $8.82 | $8.82 | 6,370,500 | — | — |
| 2022-07-06 | $8.52 | $8.52 | 5,816,000 | — | — |
| 2022-07-05 | $8.74 | $8.74 | 6,595,700 | — | — |
| 2022-07-01 | $8.50 | $8.50 | 12,719,900 | — | — |
| 2022-06-30 | $8.33 | $8.33 | 14,195,400 | — | — |
| 2022-06-29 | $8.78 | $8.78 | 11,495,400 | — | — |
| 2022-06-28 | $9.13 | $9.13 | 6,290,600 | — | — |
| 2022-06-27 | $9.33 | $9.33 | 9,378,000 | — | — |
| 2022-06-24 | $9.58 | $9.58 | 8,660,600 | — | — |
| 2022-06-23 | $9.09 | $9.09 | 6,591,300 | — | — |
| 2022-06-22 | $8.93 | $8.93 | 8,105,600 | — | — |
| 2022-06-21 | $8.87 | $8.87 | 11,631,200 | — | — |
| 2022-06-17 | $9.16 | $9.16 | 53,797,600 | — | — |
| 2022-06-16 | $8.94 | $8.94 | 9,575,500 | — | — |
| 2022-06-15 | $9.56 | $9.56 | 7,617,200 | — | — |
| 2022-06-14 | $9.46 | $9.46 | 6,354,200 | — | — |
| 2022-06-13 | $9.66 | $9.66 | 9,296,800 | — | — |
| 2022-06-10 | $10.13 | $10.13 | 6,065,800 | — | — |
| 2022-06-09 | $10.53 | $10.53 | 6,830,500 | — | — |
| 2022-06-08 | $10.92 | $10.92 | 5,566,600 | — | — |
| 2022-06-07 | $10.99 | $10.99 | 6,006,800 | — | — |
| 2022-06-06 | $11.03 | $11.03 | 7,888,400 | — | — |
| 2022-06-03 | $11.00 | $11.00 | 6,815,300 | — | — |
| 2022-06-02 | $11.03 | $11.03 | 7,159,200 | — | — |
| 2022-06-01 | $10.33 | $10.33 | 5,226,200 | — | — |
| 2022-05-31 | $10.58 | $10.58 | 8,673,300 | — | — |
| 2022-05-27 | $10.34 | $10.34 | 6,322,700 | — | — |
| 2022-05-26 | $10.09 | $10.09 | 11,899,400 | — | — |
| 2022-05-25 | $9.75 | $9.75 | 9,870,100 | — | — |
| 2022-05-24 | $9.11 | $9.11 | 9,155,800 | — | — |
| 2022-05-23 | $9.69 | $9.69 | 14,745,200 | — | — |
| 2022-05-20 | $9.64 | $9.64 | 14,918,400 | — | — |
| 2022-05-19 | $9.28 | $9.28 | 25,597,600 | — | — |
| 2022-05-18 | $10.53 | $10.53 | 9,454,600 | — | — |
| 2022-05-17 | $11.40 | $11.40 | 8,100,000 | — | — |
| 2022-05-16 | $10.92 | $10.92 | 7,467,000 | — | — |
| 2022-05-13 | $11.04 | $11.04 | 9,371,100 | — | — |
| 2022-05-12 | $10.64 | $10.64 | 13,143,900 | — | — |
| 2022-05-11 | $9.98 | $9.98 | 9,554,100 | — | — |
| 2022-05-10 | $10.39 | $10.39 | 13,215,000 | — | — |
| 2022-05-09 | $10.33 | $10.33 | 11,867,600 | — | — |
| 2022-05-06 | $10.89 | $10.89 | 30,066,800 | — | — |
| 2022-05-05 | $14.29 | $14.29 | 10,252,300 | — | — |
| 2022-05-04 | $15.58 | $15.58 | 9,125,800 | — | — |
| 2022-05-03 | $15.33 | $15.33 | 10,924,100 | — | — |
| 2022-05-02 | $15.57 | $15.57 | 6,788,400 | — | — |
| 2022-04-29 | $15.36 | $15.36 | 5,151,400 | — | — |
| 2022-04-28 | $15.64 | $15.64 | 5,933,500 | — | — |
| 2022-04-27 | $15.04 | $15.04 | 7,441,300 | — | — |
| 2022-04-26 | $14.81 | $14.81 | 7,521,400 | — | — |
| 2022-04-25 | $15.77 | $15.77 | 5,694,400 | — | — |
| 2022-04-22 | $15.47 | $15.47 | 4,582,100 | — | — |
| 2022-04-21 | $16.37 | $16.37 | 3,840,800 | — | — |
| 2022-04-20 | $16.54 | $16.54 | 3,730,000 | — | — |
| 2022-04-19 | $16.72 | $16.72 | 5,239,000 | — | — |
| 2022-04-18 | $16.04 | $16.04 | 3,009,600 | — | — |
| 2022-04-14 | $16.06 | $16.06 | 3,056,000 | — | — |
| 2022-04-13 | $16.22 | $16.22 | 3,263,000 | — | — |
| 2022-04-12 | $15.91 | $15.91 | 3,678,900 | — | — |
| 2022-04-11 | $15.90 | $15.90 | 3,436,400 | — | — |
| 2022-04-08 | $15.95 | $15.95 | 4,168,100 | — | — |
| 2022-04-07 | $16.08 | $16.08 | 4,489,700 | — | — |
| 2022-04-06 | $16.15 | $16.15 | 4,634,100 | — | — |
| 2022-04-05 | $16.49 | $16.49 | 5,679,600 | — | — |
| 2022-04-04 | $16.96 | $16.96 | 3,607,800 | — | — |
| 2022-04-01 | $16.77 | $16.77 | 5,144,700 | — | — |
| 2022-03-31 | $17.02 | $17.02 | 5,706,000 | — | — |
| 2022-03-30 | $17.66 | $17.66 | 4,148,200 | — | — |
| 2022-03-29 | $18.03 | $18.03 | 4,019,900 | — | — |
| 2022-03-28 | $17.43 | $17.43 | 4,714,300 | — | — |
| 2022-03-25 | $17.42 | $17.42 | 4,784,000 | — | — |
| 2022-03-24 | $17.27 | $17.27 | 3,281,600 | — | — |
| 2022-03-23 | $16.95 | $16.95 | 4,420,600 | — | — |
| 2022-03-22 | $17.13 | $17.13 | 6,992,600 | — | — |
| 2022-03-21 | $17.12 | $17.12 | 5,975,600 | — | — |
| 2022-03-18 | $17.50 | $17.50 | 8,318,900 | — | — |
| 2022-03-17 | $17.16 | $17.16 | 4,896,300 | — | — |
| 2022-03-16 | $16.99 | $16.99 | 7,542,100 | — | — |
| 2022-03-15 | $16.12 | $16.12 | 6,057,400 | — | — |
| 2022-03-14 | $15.73 | $15.73 | 9,211,800 | — | — |
| 2022-03-11 | $15.37 | $15.37 | 4,985,300 | — | — |
| 2022-03-10 | $15.29 | $15.29 | 5,804,700 | — | — |
| 2022-03-09 | $15.26 | $15.26 | 7,589,900 | — | — |
| 2022-03-08 | $14.19 | $14.19 | 9,641,600 | — | — |
| 2022-03-07 | $13.83 | $13.83 | 14,647,800 | — | — |
| 2022-03-04 | $15.26 | $15.26 | 10,672,400 | — | — |
| 2022-03-03 | $16.45 | $16.45 | 8,529,300 | — | — |
| 2022-03-02 | $17.32 | $17.32 | 7,620,000 | — | — |
| 2022-03-01 | $17.24 | $17.24 | 8,316,300 | — | — |
| 2022-02-28 | $17.89 | $17.89 | 7,820,700 | — | — |
| 2022-02-25 | $17.76 | $17.76 | 9,399,300 | — | — |
| 2022-02-24 | $17.10 | $17.10 | 13,785,000 | — | — |
| 2022-02-23 | $15.79 | $15.79 | 5,780,900 | — | — |
| 2022-02-22 | $16.15 | $16.15 | 6,645,100 | — | — |
| 2022-02-18 | $16.54 | $16.54 | 4,984,600 | — | — |
| 2022-02-17 | $16.53 | $16.53 | 6,932,400 | — | — |
| 2022-02-16 | $17.25 | $17.25 | 7,863,700 | — | — |
| 2022-02-15 | $17.76 | $17.76 | 7,878,200 | — | — |
| 2022-02-14 | $17.19 | $17.19 | 8,051,700 | — | — |
| 2022-02-11 | $17.51 | $17.51 | 23,764,100 | — | — |
| 2022-02-10 | $20.01 | $20.01 | 9,883,200 | — | — |
| 2022-02-09 | $20.35 | $20.35 | 5,239,600 | — | — |
| 2022-02-08 | $19.89 | $19.89 | 4,310,700 | — | — |
| 2022-02-07 | $19.56 | $19.56 | 5,984,200 | — | — |
| 2022-02-04 | $19.57 | $19.57 | 9,730,200 | — | — |
| 2022-02-03 | $19.18 | $19.18 | 7,955,000 | — | — |
| 2022-02-02 | $19.59 | $19.59 | 7,762,500 | — | — |
| 2022-02-01 | $19.08 | $19.08 | 4,625,400 | — | — |
| 2022-01-31 | $18.83 | $18.83 | 5,360,700 | — | — |
| 2022-01-28 | $18.26 | $18.26 | 5,884,200 | — | — |
| 2022-01-27 | $18.13 | $18.13 | 8,811,000 | — | — |
| 2022-01-26 | $18.14 | $18.14 | 7,229,400 | — | — |
| 2022-01-25 | $18.60 | $18.60 | 6,328,400 | — | — |
| 2022-01-24 | $19.33 | $19.33 | 8,465,900 | — | — |
| 2022-01-21 | $18.77 | $18.77 | 8,596,700 | — | — |
| 2022-01-20 | $18.51 | $18.51 | 6,536,300 | — | — |
| 2022-01-19 | $18.80 | $18.80 | 5,367,300 | — | — |
| 2022-01-18 | $18.81 | $18.81 | 6,262,400 | — | — |
| 2022-01-14 | $18.86 | $18.86 | 8,461,900 | — | — |
| 2022-01-13 | $19.30 | $19.30 | 4,316,900 | — | — |
| 2022-01-12 | $19.59 | $19.59 | 6,690,700 | — | — |
| 2022-01-11 | $19.47 | $19.47 | 5,725,000 | — | — |
| 2022-01-10 | $19.54 | $19.54 | 7,522,600 | — | — |
| 2022-01-07 | $19.85 | $19.85 | 6,474,000 | — | — |
| 2022-01-06 | $20.83 | $20.83 | 4,277,400 | — | — |
| 2022-01-05 | $20.71 | $20.71 | 4,576,500 | — | — |
| 2022-01-04 | $21.48 | $21.48 | 6,424,100 | — | — |
| 2022-01-03 | $21.24 | $21.24 | 3,996,800 | — | — |