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
- 1980-03-17 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 | $11.13 | $13.84 | 6,588,000 | — | — |
| 2022-12-29 | $11.13 | $13.84 | 6,404,600 | — | — |
| 2022-12-28 | $10.92 | $13.57 | 5,431,300 | — | — |
| 2022-12-27 | $11.04 | $13.72 | 4,498,100 | — | — |
| 2022-12-23 | $11.01 | $13.69 | 6,653,800 | — | — |
| 2022-12-22 | $10.75 | $13.36 | 5,754,500 | — | — |
| 2022-12-21 | $10.85 | $13.49 | 5,545,400 | — | — |
| 2022-12-20 | $10.74 | $13.35 | 7,303,700 | — | — |
| 2022-12-19 | $10.91 | $13.56 | 9,274,700 | — | — |
| 2022-12-16 | $10.96 | $13.62 | 25,123,100 | — | — |
| 2022-12-15 | $11.14 | $13.85 | 6,480,300 | — | — |
| 2022-12-14 | $11.32 | $14.07 | 7,602,800 | — | — |
| 2022-12-13 | $11.34 | $14.10 | 12,107,400 | — | — |
| 2022-12-12 | $11.14 | $13.85 | 7,392,500 | — | — |
| 2022-12-09 | $10.78 | $13.40 | 5,832,400 | — | — |
| 2022-12-08 | $10.96 | $13.62 | 6,748,300 | — | — |
| 2022-12-07 | $10.90 | $13.55 | 5,676,800 | — | — |
| 2022-12-06 | $10.93 | $13.59 | 6,247,800 | — | — |
| 2022-12-05 | $10.92 | $13.57 | 5,101,700 | — | — |
| 2022-12-02 | $11.17 | $13.89 | 4,142,000 | — | — |
| 2022-12-01 | $11.24 | $13.97 | 9,302,600 | — | — |
| 2022-11-30 | $11.03 | $13.71 | 19,675,200 | — | — |
| 2022-11-29 | $11.18 | $13.90 | 7,462,800 | — | — |
| 2022-11-28 | $11.06 | $13.75 | 19,132,600 | — | — |
| 2022-11-25 | $11.14 | $13.85 | 5,012,100 | — | — |
| 2022-11-23 | $11.02 | $13.70 | 5,009,600 | — | — |
| 2022-11-22 | $11.07 | $13.76 | 8,322,700 | — | — |
| 2022-11-21 | $11.09 | $13.64 | 7,282,100 | — | — |
| 2022-11-18 | $11.00 | $13.53 | 7,382,400 | — | — |
| 2022-11-17 | $10.96 | $13.48 | 6,425,500 | — | — |
| 2022-11-16 | $11.08 | $13.62 | 24,691,800 | — | — |
| 2022-11-15 | $11.32 | $13.92 | 6,594,700 | — | — |
| 2022-11-14 | $11.56 | $14.21 | 12,861,300 | — | — |
| 2022-11-11 | $11.44 | $14.07 | 8,520,700 | — | — |
| 2022-11-10 | $11.34 | $13.94 | 9,749,100 | — | — |
| 2022-11-09 | $10.83 | $13.32 | 8,277,600 | — | — |
| 2022-11-08 | $11.10 | $13.65 | 14,810,300 | — | — |
| 2022-11-07 | $10.97 | $13.49 | 29,900,300 | — | — |
| 2022-11-04 | $9.70 | $11.93 | 11,510,300 | — | — |
| 2022-11-03 | $9.67 | $11.89 | 8,033,000 | — | — |
| 2022-11-02 | $10.07 | $12.38 | 7,386,600 | — | — |
| 2022-11-01 | $10.25 | $12.60 | 7,649,000 | — | — |
| 2022-10-31 | $10.13 | $12.46 | 9,832,900 | — | — |
| 2022-10-28 | $10.07 | $12.38 | 7,309,600 | — | — |
| 2022-10-27 | $9.87 | $12.14 | 6,076,000 | — | — |
| 2022-10-26 | $9.97 | $12.26 | 7,389,700 | — | — |
| 2022-10-25 | $9.78 | $12.03 | 12,139,700 | — | — |
| 2022-10-24 | $9.53 | $11.72 | 5,641,900 | — | — |
| 2022-10-21 | $9.38 | $11.53 | 5,951,000 | — | — |
| 2022-10-20 | $9.34 | $11.48 | 4,399,900 | — | — |
| 2022-10-19 | $9.38 | $11.53 | 6,586,600 | — | — |
| 2022-10-18 | $9.61 | $11.82 | 6,872,500 | — | — |
| 2022-10-17 | $9.61 | $11.82 | 6,076,900 | — | — |
| 2022-10-14 | $9.55 | $11.74 | 7,500,600 | — | — |
| 2022-10-13 | $9.65 | $11.87 | 12,586,200 | — | — |
| 2022-10-12 | $9.39 | $11.55 | 10,263,100 | — | — |
| 2022-10-11 | $9.39 | $11.55 | 25,031,700 | — | — |
| 2022-10-10 | $8.75 | $10.76 | 10,426,600 | — | — |
| 2022-10-07 | $8.74 | $10.75 | 8,055,600 | — | — |
| 2022-10-06 | $8.94 | $10.99 | 7,022,800 | — | — |
| 2022-10-05 | $9.18 | $11.29 | 6,141,500 | — | — |
| 2022-10-04 | $9.21 | $11.33 | 8,796,100 | — | — |
| 2022-10-03 | $8.72 | $10.72 | 12,861,200 | — | — |
| 2022-09-30 | $8.52 | $10.48 | 8,197,400 | — | — |
| 2022-09-29 | $8.60 | $10.57 | 8,143,200 | — | — |
| 2022-09-28 | $8.73 | $10.73 | 11,402,700 | — | — |
| 2022-09-27 | $8.48 | $10.43 | 10,598,000 | — | — |
| 2022-09-26 | $8.53 | $10.49 | 15,122,300 | — | — |
| 2022-09-23 | $8.69 | $10.69 | 12,430,100 | — | — |
| 2022-09-22 | $8.94 | $10.99 | 8,947,100 | — | — |
| 2022-09-21 | $9.04 | $11.12 | 11,299,700 | — | — |
| 2022-09-20 | $9.04 | $11.12 | 8,210,900 | — | — |
| 2022-09-19 | $9.29 | $11.42 | 8,425,300 | — | — |
| 2022-09-16 | $9.30 | $11.44 | 19,553,600 | — | — |
| 2022-09-15 | $9.55 | $11.74 | 9,464,300 | — | — |
| 2022-09-14 | $9.43 | $11.60 | 8,932,600 | — | — |
| 2022-09-13 | $9.49 | $11.67 | 8,877,800 | — | — |
| 2022-09-12 | $10.11 | $12.43 | 7,800,300 | — | — |
| 2022-09-09 | $9.88 | $12.15 | 6,717,700 | — | — |
| 2022-09-08 | $9.68 | $11.90 | 10,656,900 | — | — |
| 2022-09-07 | $9.72 | $11.95 | 15,230,600 | — | — |
| 2022-09-06 | $9.41 | $11.57 | 10,133,200 | — | — |
| 2022-09-02 | $9.45 | $11.62 | 10,155,800 | — | — |
| 2022-09-01 | $9.57 | $11.77 | 10,137,300 | — | — |
| 2022-08-31 | $9.55 | $11.74 | 18,112,000 | — | — |
| 2022-08-30 | $9.70 | $11.93 | 8,539,400 | — | — |
| 2022-08-29 | $9.87 | $12.14 | 16,592,600 | — | — |
| 2022-08-26 | $9.88 | $12.15 | 6,601,800 | — | — |
| 2022-08-25 | $10.17 | $12.51 | 6,594,800 | — | — |
| 2022-08-24 | $10.16 | $12.49 | 5,065,500 | — | — |
| 2022-08-23 | $10.15 | $12.48 | 8,615,200 | — | — |
| 2022-08-22 | $10.35 | $12.58 | 5,915,900 | — | — |
| 2022-08-19 | $10.57 | $12.85 | 5,708,300 | — | — |
| 2022-08-18 | $10.59 | $12.87 | 5,060,100 | — | — |
| 2022-08-17 | $10.75 | $13.07 | 19,975,500 | — | — |
| 2022-08-16 | $11.04 | $13.42 | 6,588,900 | — | — |
| 2022-08-15 | $11.11 | $13.50 | 9,650,200 | — | — |
| 2022-08-12 | $11.13 | $13.53 | 9,314,800 | — | — |
| 2022-08-11 | $10.96 | $13.32 | 11,671,500 | — | — |
| 2022-08-10 | $10.77 | $13.09 | 13,906,000 | — | — |
| 2022-08-09 | $10.46 | $12.71 | 14,504,400 | — | — |
| 2022-08-08 | $10.09 | $12.26 | 42,499,500 | — | — |
| 2022-08-05 | $9.73 | $11.83 | 16,007,600 | — | — |
| 2022-08-04 | $9.62 | $11.69 | 9,883,500 | — | — |
| 2022-08-03 | $9.75 | $11.85 | 8,913,300 | — | — |
| 2022-08-02 | $9.71 | $11.80 | 9,753,200 | — | — |
| 2022-08-01 | $9.66 | $11.74 | 9,739,000 | — | — |
| 2022-07-29 | $9.69 | $11.78 | 12,985,800 | — | — |
| 2022-07-28 | $9.78 | $11.89 | 14,335,700 | — | — |
| 2022-07-27 | $10.07 | $12.24 | 14,351,100 | — | — |
| 2022-07-26 | $9.92 | $12.06 | 13,922,500 | — | — |
| 2022-07-25 | $9.74 | $11.84 | 37,913,800 | — | — |
| 2022-07-22 | $9.55 | $11.61 | 15,392,500 | — | — |
| 2022-07-21 | $9.88 | $12.01 | 8,530,700 | — | — |
| 2022-07-20 | $9.97 | $12.12 | 11,771,900 | — | — |
| 2022-07-19 | $10.07 | $12.24 | 14,005,600 | — | — |
| 2022-07-18 | $9.83 | $11.95 | 11,776,100 | — | — |
| 2022-07-15 | $9.85 | $11.97 | 9,740,600 | — | — |
| 2022-07-14 | $9.85 | $11.97 | 9,753,700 | — | — |
| 2022-07-13 | $9.98 | $12.13 | 8,601,100 | — | — |
| 2022-07-12 | $10.22 | $12.42 | 9,396,000 | — | — |
| 2022-07-11 | $10.05 | $12.21 | 10,207,300 | — | — |
| 2022-07-08 | $10.35 | $12.58 | 6,106,600 | — | — |
| 2022-07-07 | $10.42 | $12.66 | 5,939,000 | — | — |
| 2022-07-06 | $10.30 | $12.52 | 7,775,000 | — | — |
| 2022-07-05 | $10.50 | $12.76 | 6,803,200 | — | — |
| 2022-07-01 | $10.71 | $13.02 | 6,541,900 | — | — |
| 2022-06-30 | $10.47 | $12.73 | 9,991,600 | — | — |
| 2022-06-29 | $10.81 | $13.14 | 6,399,700 | — | — |
| 2022-06-28 | $10.90 | $13.25 | 7,025,100 | — | — |
| 2022-06-27 | $11.07 | $13.45 | 8,283,300 | — | — |
| 2022-06-24 | $10.96 | $13.32 | 11,833,900 | — | — |
| 2022-06-23 | $10.73 | $13.04 | 7,488,100 | — | — |
| 2022-06-22 | $10.63 | $12.92 | 7,762,700 | — | — |
| 2022-06-21 | $10.60 | $12.88 | 11,736,300 | — | — |
| 2022-06-17 | $10.46 | $12.71 | 16,942,000 | — | — |
| 2022-06-16 | $10.28 | $12.49 | 9,519,700 | — | — |
| 2022-06-15 | $10.70 | $13.00 | 12,150,000 | — | — |
| 2022-06-14 | $10.32 | $12.54 | 15,409,200 | — | — |
| 2022-06-13 | $10.77 | $13.09 | 13,855,800 | — | — |
| 2022-06-10 | $11.20 | $13.61 | 8,021,200 | — | — |
| 2022-06-09 | $11.62 | $14.12 | 6,637,000 | — | — |
| 2022-06-08 | $11.86 | $14.41 | 6,919,400 | — | — |
| 2022-06-07 | $11.89 | $14.45 | 7,785,700 | — | — |
| 2022-06-06 | $11.77 | $14.31 | 7,119,600 | — | — |
| 2022-06-03 | $11.71 | $14.23 | 8,072,100 | — | — |
| 2022-06-02 | $12.11 | $14.72 | 7,111,300 | — | — |
| 2022-06-01 | $12.07 | $14.67 | 8,690,200 | — | — |
| 2022-05-31 | $12.27 | $14.91 | 19,551,700 | — | — |
| 2022-05-27 | $12.25 | $14.89 | 12,015,500 | — | — |
| 2022-05-26 | $12.01 | $14.60 | 8,866,100 | — | — |
| 2022-05-25 | $11.84 | $14.39 | 9,479,800 | — | — |
| 2022-05-24 | $11.53 | $14.01 | 10,714,100 | — | — |
| 2022-05-23 | $11.63 | $14.13 | 9,530,500 | — | — |
| 2022-05-20 | $11.80 | $14.20 | 13,834,100 | — | — |
| 2022-05-19 | $11.69 | $14.06 | 12,090,300 | — | — |
| 2022-05-18 | $11.27 | $13.56 | 10,916,500 | — | — |
| 2022-05-17 | $11.47 | $13.80 | 9,901,100 | — | — |
| 2022-05-16 | $11.14 | $13.40 | 8,598,000 | — | — |
| 2022-05-13 | $11.08 | $13.33 | 10,972,600 | — | — |
| 2022-05-12 | $10.85 | $13.05 | 21,655,500 | — | — |
| 2022-05-11 | $10.39 | $12.50 | 17,018,600 | — | — |
| 2022-05-10 | $10.46 | $12.58 | 19,772,400 | — | — |
| 2022-05-09 | $10.48 | $12.61 | 25,016,800 | — | — |
| 2022-05-06 | $9.95 | $11.97 | 20,263,100 | — | — |
| 2022-05-05 | $10.05 | $12.09 | 17,092,900 | — | — |
| 2022-05-04 | $10.52 | $12.66 | 16,615,600 | — | — |
| 2022-05-03 | $10.40 | $12.51 | 12,806,700 | — | — |
| 2022-05-02 | $10.21 | $12.28 | 13,070,600 | — | — |
| 2022-04-29 | $10.33 | $12.43 | 13,224,400 | — | — |
| 2022-04-28 | $10.49 | $12.62 | 12,178,300 | — | — |
| 2022-04-27 | $10.36 | $12.46 | 9,515,200 | — | — |
| 2022-04-26 | $10.29 | $12.38 | 14,309,600 | — | — |
| 2022-04-25 | $10.39 | $12.50 | 12,715,000 | — | — |
| 2022-04-22 | $10.28 | $12.37 | 9,837,400 | — | — |
| 2022-04-21 | $10.65 | $12.81 | 8,632,300 | — | — |
| 2022-04-20 | $10.84 | $13.04 | 7,801,200 | — | — |
| 2022-04-19 | $10.92 | $13.14 | 8,582,900 | — | — |
| 2022-04-18 | $10.71 | $12.88 | 8,772,500 | — | — |
| 2022-04-14 | $10.96 | $13.19 | 9,283,500 | — | — |
| 2022-04-13 | $10.99 | $13.22 | 11,023,000 | — | — |
| 2022-04-12 | $10.67 | $12.84 | 7,330,100 | — | — |
| 2022-04-11 | $10.70 | $12.87 | 17,818,700 | — | — |
| 2022-04-08 | $11.04 | $13.28 | 14,248,600 | — | — |
| 2022-04-07 | $10.81 | $13.00 | 13,286,000 | — | — |
| 2022-04-06 | $10.69 | $12.86 | 9,288,500 | — | — |
| 2022-04-05 | $10.67 | $12.84 | 10,419,900 | — | — |
| 2022-04-04 | $10.85 | $13.05 | 11,972,900 | — | — |
| 2022-04-01 | $10.82 | $13.02 | 9,680,100 | — | — |
| 2022-03-31 | $10.88 | $13.09 | 12,868,200 | — | — |
| 2022-03-30 | $10.99 | $13.22 | 9,237,100 | — | — |
| 2022-03-29 | $11.18 | $13.45 | 9,505,600 | — | — |
| 2022-03-28 | $10.90 | $13.11 | 14,836,700 | — | — |
| 2022-03-25 | $11.19 | $13.46 | 15,723,500 | — | — |
| 2022-03-24 | $10.95 | $13.17 | 10,573,600 | — | — |
| 2022-03-23 | $10.88 | $13.09 | 13,595,700 | — | — |
| 2022-03-22 | $10.85 | $13.05 | 16,697,800 | — | — |
| 2022-03-21 | $10.77 | $12.96 | 10,845,900 | — | — |
| 2022-03-18 | $10.66 | $12.82 | 28,822,500 | — | — |
| 2022-03-17 | $10.64 | $12.80 | 10,923,700 | — | — |
| 2022-03-16 | $10.39 | $12.50 | 13,115,900 | — | — |
| 2022-03-15 | $9.96 | $11.98 | 13,785,200 | — | — |
| 2022-03-14 | $9.81 | $11.80 | 12,181,000 | — | — |
| 2022-03-11 | $10.02 | $12.05 | 12,790,100 | — | — |
| 2022-03-10 | $10.12 | $12.17 | 12,209,800 | — | — |
| 2022-03-09 | $10.28 | $12.37 | 19,859,200 | — | — |
| 2022-03-08 | $9.95 | $11.97 | 22,455,300 | — | — |
| 2022-03-07 | $9.88 | $11.89 | 18,322,300 | — | — |
| 2022-03-04 | $10.20 | $12.27 | 24,551,800 | — | — |
| 2022-03-03 | $10.41 | $12.52 | 22,865,200 | — | — |
| 2022-03-02 | $10.48 | $12.61 | 23,815,700 | — | — |
| 2022-03-01 | $10.15 | $12.21 | 62,880,400 | — | — |
| 2022-02-28 | $11.01 | $13.25 | 62,957,100 | — | — |
| 2022-02-25 | $14.54 | $17.49 | 15,832,400 | — | — |
| 2022-02-24 | $13.93 | $16.76 | 14,796,200 | — | — |
| 2022-02-23 | $14.32 | $17.23 | 10,564,100 | — | — |
| 2022-02-22 | $14.55 | $17.36 | 8,357,600 | — | — |
| 2022-02-18 | $14.71 | $17.55 | 9,801,100 | — | — |
| 2022-02-17 | $14.83 | $17.69 | 7,788,000 | — | — |
| 2022-02-16 | $15.25 | $18.19 | 7,994,100 | — | — |
| 2022-02-15 | $15.32 | $18.28 | 7,562,500 | — | — |
| 2022-02-14 | $15.03 | $17.93 | 6,512,300 | — | — |
| 2022-02-11 | $15.17 | $18.10 | 10,322,200 | — | — |
| 2022-02-10 | $15.37 | $18.34 | 8,700,600 | — | — |
| 2022-02-09 | $15.40 | $18.37 | 6,509,200 | — | — |
| 2022-02-08 | $15.22 | $18.16 | 7,285,300 | — | — |
| 2022-02-07 | $15.26 | $18.21 | 6,349,400 | — | — |
| 2022-02-04 | $15.13 | $18.05 | 7,474,200 | — | — |
| 2022-02-03 | $15.13 | $18.05 | 7,714,300 | — | — |
| 2022-02-02 | $15.30 | $18.25 | 10,391,500 | — | — |
| 2022-02-01 | $15.07 | $17.98 | 9,073,300 | — | — |
| 2022-01-31 | $14.97 | $17.86 | 15,357,000 | — | — |
| 2022-01-28 | $14.63 | $17.46 | 7,927,000 | — | — |
| 2022-01-27 | $14.59 | $17.41 | 7,422,000 | — | — |
| 2022-01-26 | $14.62 | $17.44 | 7,295,000 | — | — |
| 2022-01-25 | $14.68 | $17.51 | 10,865,400 | — | — |
| 2022-01-24 | $14.36 | $17.13 | 10,776,000 | — | — |
| 2022-01-21 | $14.53 | $17.34 | 11,208,700 | — | — |
| 2022-01-20 | $14.64 | $17.47 | 8,441,700 | — | — |
| 2022-01-19 | $14.72 | $17.56 | 7,275,400 | — | — |
| 2022-01-18 | $15.06 | $17.97 | 7,731,500 | — | — |
| 2022-01-14 | $15.22 | $18.16 | 5,774,000 | — | — |
| 2022-01-13 | $15.02 | $17.92 | 7,536,200 | — | — |
| 2022-01-12 | $15.17 | $18.10 | 7,871,300 | — | — |
| 2022-01-11 | $15.32 | $18.28 | 10,033,000 | — | — |
| 2022-01-10 | $15.01 | $17.91 | 13,554,200 | — | — |
| 2022-01-07 | $14.74 | $17.59 | 9,544,600 | — | — |
| 2022-01-06 | $14.50 | $17.30 | 10,487,500 | — | — |
| 2022-01-05 | $14.44 | $17.23 | 11,165,500 | — | — |
| 2022-01-04 | $14.37 | $17.14 | 12,555,400 | — | — |
| 2022-01-03 | $14.21 | $16.95 | 11,959,600 | — | — |