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
- 1993-11-17 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 | $10.51 | $10.51 | 1,144,900 | — | — |
| 2022-12-29 | $10.52 | $10.52 | 1,019,400 | — | — |
| 2022-12-28 | $10.09 | $10.09 | 882,400 | — | — |
| 2022-12-27 | $10.27 | $10.27 | 731,700 | — | — |
| 2022-12-23 | $10.25 | $10.25 | 934,500 | — | — |
| 2022-12-22 | $10.18 | $10.18 | 1,284,400 | — | — |
| 2022-12-21 | $10.30 | $10.30 | 1,098,200 | — | — |
| 2022-12-20 | $10.22 | $10.22 | 1,741,400 | — | — |
| 2022-12-19 | $10.08 | $10.08 | 1,784,800 | — | — |
| 2022-12-16 | $10.38 | $10.38 | 5,152,000 | — | — |
| 2022-12-15 | $10.57 | $10.57 | 2,326,600 | — | — |
| 2022-12-14 | $10.64 | $10.64 | 2,071,200 | — | — |
| 2022-12-13 | $10.84 | $10.84 | 1,723,800 | — | — |
| 2022-12-12 | $10.70 | $10.70 | 1,367,600 | — | — |
| 2022-12-09 | $10.66 | $10.66 | 1,848,200 | — | — |
| 2022-12-08 | $10.95 | $10.95 | 2,962,600 | — | — |
| 2022-12-07 | $10.66 | $10.66 | 2,218,300 | — | — |
| 2022-12-06 | $10.66 | $10.66 | 1,429,700 | — | — |
| 2022-12-05 | $10.88 | $10.88 | 1,445,300 | — | — |
| 2022-12-02 | $11.15 | $11.15 | 1,958,100 | — | — |
| 2022-12-01 | $11.36 | $11.36 | 1,780,000 | — | — |
| 2022-11-30 | $11.33 | $11.33 | 2,154,500 | — | — |
| 2022-11-29 | $10.83 | $10.83 | 1,168,500 | — | — |
| 2022-11-28 | $11.01 | $11.01 | 1,736,200 | — | — |
| 2022-11-25 | $11.02 | $11.02 | 610,600 | — | — |
| 2022-11-23 | $11.05 | $11.05 | 788,000 | — | — |
| 2022-11-22 | $11.10 | $11.10 | 1,515,300 | — | — |
| 2022-11-21 | $11.15 | $11.15 | 1,995,000 | — | — |
| 2022-11-18 | $11.09 | $11.09 | 1,894,100 | — | — |
| 2022-11-17 | $10.87 | $10.87 | 1,855,600 | — | — |
| 2022-11-16 | $10.85 | $10.85 | 2,071,500 | — | — |
| 2022-11-15 | $11.03 | $11.03 | 1,651,500 | — | — |
| 2022-11-14 | $10.91 | $10.91 | 2,076,100 | — | — |
| 2022-11-11 | $11.01 | $11.01 | 2,587,800 | — | — |
| 2022-11-10 | $11.09 | $11.09 | 2,536,200 | — | — |
| 2022-11-09 | $10.15 | $10.15 | 2,819,600 | — | — |
| 2022-11-08 | $10.67 | $10.67 | 3,924,100 | — | — |
| 2022-11-07 | $10.49 | $10.49 | 4,675,200 | — | — |
| 2022-11-04 | $10.99 | $10.99 | 10,956,400 | — | — |
| 2022-11-03 | $14.31 | $14.31 | 1,629,400 | — | — |
| 2022-11-02 | $14.59 | $14.59 | 1,174,000 | — | — |
| 2022-11-01 | $15.11 | $15.11 | 1,083,000 | — | — |
| 2022-10-31 | $15.10 | $15.10 | 1,345,700 | — | — |
| 2022-10-28 | $15.25 | $15.25 | 956,300 | — | — |
| 2022-10-27 | $14.86 | $14.86 | 810,000 | — | — |
| 2022-10-26 | $14.97 | $14.97 | 1,381,300 | — | — |
| 2022-10-25 | $14.87 | $14.87 | 1,204,300 | — | — |
| 2022-10-24 | $14.49 | $14.49 | 996,300 | — | — |
| 2022-10-21 | $14.38 | $14.38 | 905,000 | — | — |
| 2022-10-20 | $13.98 | $13.98 | 904,600 | — | — |
| 2022-10-19 | $13.83 | $13.83 | 1,040,800 | — | — |
| 2022-10-18 | $13.93 | $13.93 | 1,014,800 | — | — |
| 2022-10-17 | $13.73 | $13.73 | 1,798,800 | — | — |
| 2022-10-14 | $13.37 | $13.37 | 986,500 | — | — |
| 2022-10-13 | $13.67 | $13.67 | 1,692,600 | — | — |
| 2022-10-12 | $13.38 | $13.38 | 1,147,000 | — | — |
| 2022-10-11 | $13.46 | $13.46 | 1,469,400 | — | — |
| 2022-10-10 | $13.85 | $13.85 | 1,063,300 | — | — |
| 2022-10-07 | $14.01 | $14.01 | 1,602,600 | — | — |
| 2022-10-06 | $14.24 | $14.24 | 1,573,000 | — | — |
| 2022-10-05 | $13.93 | $13.93 | 1,401,700 | — | — |
| 2022-10-04 | $14.03 | $14.03 | 1,744,600 | — | — |
| 2022-10-03 | $13.44 | $13.44 | 1,104,400 | — | — |
| 2022-09-30 | $13.05 | $13.05 | 1,355,600 | — | — |
| 2022-09-29 | $13.19 | $13.19 | 1,237,300 | — | — |
| 2022-09-28 | $13.31 | $13.31 | 1,301,600 | — | — |
| 2022-09-27 | $13.03 | $13.03 | 943,800 | — | — |
| 2022-09-26 | $13.03 | $13.03 | 1,520,200 | — | — |
| 2022-09-23 | $13.24 | $13.24 | 1,484,800 | — | — |
| 2022-09-22 | $13.29 | $13.29 | 2,124,400 | — | — |
| 2022-09-21 | $13.64 | $13.64 | 2,440,600 | — | — |
| 2022-09-20 | $13.79 | $13.79 | 894,300 | — | — |
| 2022-09-19 | $13.98 | $13.98 | 2,159,400 | — | — |
| 2022-09-16 | $13.93 | $13.93 | 2,761,100 | — | — |
| 2022-09-15 | $14.18 | $14.18 | 2,671,100 | — | — |
| 2022-09-14 | $14.40 | $14.40 | 1,876,500 | — | — |
| 2022-09-13 | $14.14 | $14.14 | 2,775,900 | — | — |
| 2022-09-12 | $14.66 | $14.66 | 1,920,300 | — | — |
| 2022-09-09 | $14.30 | $14.30 | 1,550,900 | — | — |
| 2022-09-08 | $14.09 | $14.09 | 2,410,600 | — | — |
| 2022-09-07 | $13.78 | $13.78 | 2,545,000 | — | — |
| 2022-09-06 | $13.38 | $13.38 | 3,653,100 | — | — |
| 2022-09-02 | $13.62 | $13.62 | 1,267,800 | — | — |
| 2022-09-01 | $13.74 | $13.74 | 1,669,200 | — | — |
| 2022-08-31 | $14.08 | $14.08 | 1,537,300 | — | — |
| 2022-08-30 | $14.18 | $14.18 | 1,128,700 | — | — |
| 2022-08-29 | $14.40 | $14.40 | 795,200 | — | — |
| 2022-08-26 | $14.55 | $14.55 | 1,004,100 | — | — |
| 2022-08-25 | $15.12 | $15.12 | 2,184,400 | — | — |
| 2022-08-24 | $14.95 | $14.95 | 1,274,500 | — | — |
| 2022-08-23 | $15.00 | $15.00 | 1,536,800 | — | — |
| 2022-08-22 | $15.31 | $15.31 | 806,800 | — | — |
| 2022-08-19 | $15.63 | $15.63 | 925,600 | — | — |
| 2022-08-18 | $15.77 | $15.77 | 1,056,000 | — | — |
| 2022-08-17 | $15.34 | $15.34 | 1,107,300 | — | — |
| 2022-08-16 | $15.59 | $15.59 | 2,494,700 | — | — |
| 2022-08-15 | $15.79 | $15.79 | 1,763,100 | — | — |
| 2022-08-12 | $15.50 | $15.50 | 2,419,300 | — | — |
| 2022-08-11 | $15.27 | $15.27 | 1,387,100 | — | — |
| 2022-08-10 | $15.29 | $15.29 | 1,252,900 | — | — |
| 2022-08-09 | $14.75 | $14.75 | 1,972,300 | — | — |
| 2022-08-08 | $15.15 | $15.15 | 1,244,400 | — | — |
| 2022-08-05 | $15.25 | $15.25 | 802,800 | — | — |
| 2022-08-04 | $15.14 | $15.14 | 918,700 | — | — |
| 2022-08-03 | $15.10 | $15.10 | 2,713,200 | — | — |
| 2022-08-02 | $14.86 | $14.86 | 814,000 | — | — |
| 2022-08-01 | $14.98 | $14.98 | 1,265,000 | — | — |
| 2022-07-29 | $14.80 | $14.80 | 2,029,000 | — | — |
| 2022-07-28 | $14.76 | $14.76 | 848,700 | — | — |
| 2022-07-27 | $14.41 | $14.41 | 2,030,500 | — | — |
| 2022-07-26 | $14.27 | $14.27 | 1,009,200 | — | — |
| 2022-07-25 | $14.33 | $14.33 | 1,191,900 | — | — |
| 2022-07-22 | $14.46 | $14.46 | 981,100 | — | — |
| 2022-07-21 | $14.59 | $14.59 | 1,274,900 | — | — |
| 2022-07-20 | $14.28 | $14.28 | 1,391,300 | — | — |
| 2022-07-19 | $13.95 | $13.95 | 2,910,200 | — | — |
| 2022-07-18 | $13.69 | $13.69 | 1,493,900 | — | — |
| 2022-07-15 | $13.67 | $13.67 | 1,138,800 | — | — |
| 2022-07-14 | $13.37 | $13.37 | 1,374,000 | — | — |
| 2022-07-13 | $13.36 | $13.36 | 1,202,200 | — | — |
| 2022-07-12 | $13.32 | $13.32 | 788,700 | — | — |
| 2022-07-11 | $13.34 | $13.34 | 740,900 | — | — |
| 2022-07-08 | $13.46 | $13.46 | 731,000 | — | — |
| 2022-07-07 | $13.48 | $13.48 | 1,477,100 | — | — |
| 2022-07-06 | $13.11 | $13.11 | 1,129,600 | — | — |
| 2022-07-05 | $13.11 | $13.11 | 1,336,300 | — | — |
| 2022-07-01 | $13.09 | $13.09 | 1,135,800 | — | — |
| 2022-06-30 | $13.23 | $13.23 | 1,840,900 | — | — |
| 2022-06-29 | $13.28 | $13.28 | 994,800 | — | — |
| 2022-06-28 | $13.32 | $13.32 | 1,191,600 | — | — |
| 2022-06-27 | $13.65 | $13.65 | 1,049,500 | — | — |
| 2022-06-24 | $13.66 | $13.66 | 3,757,100 | — | — |
| 2022-06-23 | $13.16 | $13.16 | 2,416,400 | — | — |
| 2022-06-22 | $13.08 | $13.08 | 2,823,400 | — | — |
| 2022-06-21 | $13.27 | $13.27 | 1,214,500 | — | — |
| 2022-06-17 | $13.11 | $13.11 | 2,494,800 | — | — |
| 2022-06-16 | $13.05 | $13.05 | 1,396,300 | — | — |
| 2022-06-15 | $13.75 | $13.75 | 1,432,000 | — | — |
| 2022-06-14 | $13.53 | $13.53 | 1,272,300 | — | — |
| 2022-06-13 | $13.50 | $13.50 | 1,448,500 | — | — |
| 2022-06-10 | $14.11 | $14.11 | 1,042,900 | — | — |
| 2022-06-09 | $14.41 | $14.41 | 1,379,300 | — | — |
| 2022-06-08 | $14.85 | $14.85 | 1,195,400 | — | — |
| 2022-06-07 | $15.07 | $15.07 | 1,371,800 | — | — |
| 2022-06-06 | $14.79 | $14.79 | 1,426,100 | — | — |
| 2022-06-03 | $14.78 | $14.78 | 852,600 | — | — |
| 2022-06-02 | $15.05 | $15.05 | 824,500 | — | — |
| 2022-06-01 | $14.59 | $14.59 | 1,292,200 | — | — |
| 2022-05-31 | $14.47 | $14.47 | 2,799,200 | — | — |
| 2022-05-27 | $14.82 | $14.82 | 1,341,600 | — | — |
| 2022-05-26 | $14.43 | $14.43 | 1,099,700 | — | — |
| 2022-05-25 | $14.15 | $14.15 | 1,123,700 | — | — |
| 2022-05-24 | $14.17 | $14.17 | 1,041,400 | — | — |
| 2022-05-23 | $14.28 | $14.28 | 1,162,100 | — | — |
| 2022-05-20 | $14.23 | $14.23 | 1,488,000 | — | — |
| 2022-05-19 | $14.29 | $14.29 | 1,948,400 | — | — |
| 2022-05-18 | $14.51 | $14.51 | 2,151,800 | — | — |
| 2022-05-17 | $14.68 | $14.68 | 1,265,600 | — | — |
| 2022-05-16 | $14.23 | $14.23 | 1,148,800 | — | — |
| 2022-05-13 | $14.38 | $14.38 | 1,584,300 | — | — |
| 2022-05-12 | $13.99 | $13.99 | 1,618,300 | — | — |
| 2022-05-11 | $14.11 | $14.11 | 1,517,500 | — | — |
| 2022-05-10 | $14.28 | $14.28 | 2,060,200 | — | — |
| 2022-05-09 | $14.19 | $14.19 | 1,902,700 | — | — |
| 2022-05-06 | $14.42 | $14.42 | 1,765,300 | — | — |
| 2022-05-05 | $14.72 | $14.72 | 2,658,200 | — | — |
| 2022-05-04 | $14.94 | $14.94 | 2,338,000 | — | — |
| 2022-05-03 | $14.43 | $14.43 | 2,735,900 | — | — |
| 2022-05-02 | $14.55 | $14.55 | 2,751,700 | — | — |
| 2022-04-29 | $14.34 | $14.34 | 2,255,900 | — | — |
| 2022-04-28 | $14.76 | $14.76 | 1,404,100 | — | — |
| 2022-04-27 | $14.41 | $14.41 | 1,632,800 | — | — |
| 2022-04-26 | $14.52 | $14.52 | 1,763,900 | — | — |
| 2022-04-25 | $15.06 | $15.06 | 1,809,100 | — | — |
| 2022-04-22 | $14.86 | $14.86 | 2,058,700 | — | — |
| 2022-04-21 | $15.14 | $15.14 | 2,251,600 | — | — |
| 2022-04-20 | $15.21 | $15.21 | 1,016,400 | — | — |
| 2022-04-19 | $14.89 | $14.89 | 1,734,900 | — | — |
| 2022-04-18 | $14.68 | $14.68 | 1,457,700 | — | — |
| 2022-04-14 | $14.69 | $14.69 | 1,679,700 | — | — |
| 2022-04-13 | $15.02 | $15.02 | 1,284,000 | — | — |
| 2022-04-12 | $14.74 | $14.74 | 2,404,300 | — | — |
| 2022-04-11 | $14.79 | $14.79 | 2,553,800 | — | — |
| 2022-04-08 | $14.91 | $14.91 | 1,479,000 | — | — |
| 2022-04-07 | $15.11 | $15.11 | 1,744,000 | — | — |
| 2022-04-06 | $15.06 | $15.06 | 2,056,900 | — | — |
| 2022-04-05 | $15.35 | $15.35 | 1,185,400 | — | — |
| 2022-04-04 | $15.92 | $15.92 | 1,255,000 | — | — |
| 2022-04-01 | $16.00 | $16.00 | 1,457,400 | — | — |
| 2022-03-31 | $16.08 | $16.08 | 1,463,900 | — | — |
| 2022-03-30 | $16.25 | $16.25 | 1,085,500 | — | — |
| 2022-03-29 | $16.45 | $16.45 | 1,986,100 | — | — |
| 2022-03-28 | $16.26 | $16.26 | 698,800 | — | — |
| 2022-03-25 | $16.27 | $16.27 | 998,200 | — | — |
| 2022-03-24 | $16.21 | $16.21 | 976,200 | — | — |
| 2022-03-23 | $16.00 | $16.00 | 1,437,400 | — | — |
| 2022-03-22 | $16.52 | $16.52 | 1,326,100 | — | — |
| 2022-03-21 | $16.48 | $16.48 | 1,429,500 | — | — |
| 2022-03-18 | $16.56 | $16.56 | 5,320,900 | — | — |
| 2022-03-17 | $16.24 | $16.24 | 1,566,100 | — | — |
| 2022-03-16 | $16.00 | $16.00 | 1,932,400 | — | — |
| 2022-03-15 | $15.59 | $15.59 | 2,026,300 | — | — |
| 2022-03-14 | $15.26 | $15.26 | 1,661,200 | — | — |
| 2022-03-11 | $15.78 | $15.78 | 1,240,900 | — | — |
| 2022-03-10 | $15.98 | $15.98 | 1,664,300 | — | — |
| 2022-03-09 | $15.92 | $15.92 | 1,564,700 | — | — |
| 2022-03-08 | $15.55 | $15.55 | 2,093,600 | — | — |
| 2022-03-07 | $15.55 | $15.55 | 2,255,300 | — | — |
| 2022-03-04 | $15.99 | $15.99 | 1,954,900 | — | — |
| 2022-03-03 | $16.50 | $16.50 | 2,064,200 | — | — |
| 2022-03-02 | $16.47 | $16.47 | 1,371,300 | — | — |
| 2022-03-01 | $16.01 | $16.01 | 2,673,600 | — | — |
| 2022-02-28 | $16.40 | $16.40 | 2,290,700 | — | — |
| 2022-02-25 | $16.37 | $16.37 | 1,689,600 | — | — |
| 2022-02-24 | $16.35 | $16.35 | 1,979,700 | — | — |
| 2022-02-23 | $16.05 | $16.05 | 1,481,100 | — | — |
| 2022-02-22 | $16.33 | $16.33 | 1,442,100 | — | — |
| 2022-02-18 | $16.58 | $16.58 | 1,713,000 | — | — |
| 2022-02-17 | $16.58 | $16.58 | 1,839,100 | — | — |
| 2022-02-16 | $16.89 | $16.89 | 1,755,100 | — | — |
| 2022-02-15 | $16.99 | $16.99 | 1,456,100 | — | — |
| 2022-02-14 | $16.69 | $16.69 | 1,733,900 | — | — |
| 2022-02-11 | $16.67 | $16.67 | 1,700,700 | — | — |
| 2022-02-10 | $16.84 | $16.84 | 1,616,900 | — | — |
| 2022-02-09 | $17.28 | $17.28 | 2,393,000 | — | — |
| 2022-02-08 | $17.28 | $17.28 | 2,050,200 | — | — |
| 2022-02-07 | $16.89 | $16.89 | 2,480,100 | — | — |
| 2022-02-04 | $17.03 | $17.03 | 3,901,500 | — | — |
| 2022-02-03 | $15.64 | $15.64 | 3,658,600 | — | — |
| 2022-02-02 | $16.35 | $16.35 | 1,486,400 | — | — |
| 2022-02-01 | $16.33 | $16.33 | 2,122,400 | — | — |
| 2022-01-31 | $16.46 | $16.46 | 3,055,900 | — | — |
| 2022-01-28 | $15.63 | $15.63 | 2,665,000 | — | — |
| 2022-01-27 | $15.64 | $15.64 | 3,349,900 | — | — |
| 2022-01-26 | $15.98 | $15.98 | 2,637,200 | — | — |
| 2022-01-25 | $16.09 | $16.09 | 3,031,600 | — | — |
| 2022-01-24 | $16.57 | $16.57 | 3,379,700 | — | — |
| 2022-01-21 | $16.52 | $16.52 | 2,990,400 | — | — |
| 2022-01-20 | $16.98 | $16.98 | 2,651,700 | — | — |
| 2022-01-19 | $16.78 | $16.78 | 2,422,900 | — | — |
| 2022-01-18 | $16.70 | $16.70 | 2,212,700 | — | — |
| 2022-01-14 | $16.94 | $16.94 | 1,791,900 | — | — |
| 2022-01-13 | $16.99 | $16.99 | 2,662,400 | — | — |
| 2022-01-12 | $17.25 | $17.25 | 1,617,400 | — | — |
| 2022-01-11 | $17.42 | $17.42 | 1,100,500 | — | — |
| 2022-01-10 | $17.29 | $17.29 | 1,416,600 | — | — |
| 2022-01-07 | $17.08 | $17.08 | 1,225,800 | — | — |
| 2022-01-06 | $17.44 | $17.44 | 1,188,200 | — | — |
| 2022-01-05 | $17.52 | $17.52 | 2,419,000 | — | — |
| 2022-01-04 | $17.90 | $17.90 | 2,693,800 | — | — |
| 2022-01-03 | $17.83 | $17.83 | 1,706,300 | — | — |