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
- 2005-07-08 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 | $9.48 | $9.48 | 22,808,700 | — | — |
| 2022-12-29 | $9.43 | $9.43 | 29,740,700 | — | — |
| 2022-12-28 | $8.87 | $8.87 | 22,506,100 | — | — |
| 2022-12-27 | $9.23 | $9.23 | 22,207,700 | — | — |
| 2022-12-23 | $9.17 | $9.17 | 19,035,100 | — | — |
| 2022-12-22 | $9.23 | $9.23 | 28,566,000 | — | — |
| 2022-12-21 | $9.04 | $9.04 | 25,650,700 | — | — |
| 2022-12-20 | $9.03 | $9.03 | 42,837,300 | — | — |
| 2022-12-19 | $9.25 | $9.25 | 42,430,500 | — | — |
| 2022-12-16 | $9.91 | $9.91 | 158,082,500 | — | — |
| 2022-12-15 | $10.00 | $10.00 | 47,972,800 | — | — |
| 2022-12-14 | $10.98 | $10.98 | 35,547,900 | — | — |
| 2022-12-13 | $10.89 | $10.89 | 29,922,800 | — | — |
| 2022-12-12 | $11.27 | $11.27 | 50,053,900 | — | — |
| 2022-12-09 | $11.09 | $11.09 | 29,007,300 | — | — |
| 2022-12-08 | $10.76 | $10.76 | 20,565,600 | — | — |
| 2022-12-07 | $10.74 | $10.74 | 19,258,200 | — | — |
| 2022-12-06 | $10.61 | $10.61 | 25,893,000 | — | — |
| 2022-12-05 | $11.15 | $11.15 | 15,244,400 | — | — |
| 2022-12-02 | $11.55 | $11.55 | 17,221,600 | — | — |
| 2022-12-01 | $11.63 | $11.63 | 21,848,600 | — | — |
| 2022-11-30 | $11.40 | $11.40 | 26,857,000 | — | — |
| 2022-11-29 | $11.14 | $11.14 | 16,626,000 | — | — |
| 2022-11-28 | $10.92 | $10.92 | 16,264,200 | — | — |
| 2022-11-25 | $11.47 | $11.47 | 10,129,400 | — | — |
| 2022-11-23 | $11.34 | $11.34 | 16,946,300 | — | — |
| 2022-11-22 | $10.80 | $10.80 | 13,273,800 | — | — |
| 2022-11-21 | $10.56 | $10.56 | 18,070,400 | — | — |
| 2022-11-18 | $10.77 | $10.77 | 14,638,800 | — | — |
| 2022-11-17 | $10.96 | $10.96 | 18,062,600 | — | — |
| 2022-11-16 | $10.91 | $10.91 | 26,336,900 | — | — |
| 2022-11-15 | $11.33 | $11.33 | 29,600,500 | — | — |
| 2022-11-14 | $11.49 | $11.49 | 24,372,300 | — | — |
| 2022-11-11 | $11.84 | $11.84 | 48,852,200 | — | — |
| 2022-11-10 | $10.80 | $10.80 | 37,007,000 | — | — |
| 2022-11-09 | $9.84 | $9.84 | 43,663,300 | — | — |
| 2022-11-08 | $10.06 | $10.06 | 36,236,000 | — | — |
| 2022-11-07 | $10.27 | $10.27 | 44,576,700 | — | — |
| 2022-11-04 | $10.43 | $10.43 | 60,325,100 | — | — |
| 2022-11-03 | $11.97 | $11.97 | 34,500,300 | — | — |
| 2022-11-02 | $12.68 | $12.68 | 32,132,500 | — | — |
| 2022-11-01 | $13.35 | $13.35 | 22,199,500 | — | — |
| 2022-10-31 | $13.00 | $13.00 | 21,383,700 | — | — |
| 2022-10-28 | $12.95 | $12.95 | 19,055,900 | — | — |
| 2022-10-27 | $12.49 | $12.49 | 23,608,500 | — | — |
| 2022-10-26 | $13.00 | $13.00 | 24,247,100 | — | — |
| 2022-10-25 | $13.57 | $13.57 | 22,539,800 | — | — |
| 2022-10-24 | $13.18 | $13.18 | 20,913,400 | — | — |
| 2022-10-21 | $13.49 | $13.49 | 21,454,500 | — | — |
| 2022-10-20 | $12.92 | $12.92 | 23,298,300 | — | — |
| 2022-10-19 | $12.61 | $12.61 | 19,640,300 | — | — |
| 2022-10-18 | $12.88 | $12.88 | 18,270,300 | — | — |
| 2022-10-17 | $12.32 | $12.32 | 21,358,100 | — | — |
| 2022-10-14 | $12.43 | $12.43 | 20,423,100 | — | — |
| 2022-10-13 | $12.50 | $12.50 | 29,973,200 | — | — |
| 2022-10-12 | $11.66 | $11.66 | 28,771,600 | — | — |
| 2022-10-11 | $11.60 | $11.60 | 25,356,100 | — | — |
| 2022-10-10 | $12.02 | $12.02 | 16,726,500 | — | — |
| 2022-10-07 | $11.98 | $11.98 | 14,331,200 | — | — |
| 2022-10-06 | $12.49 | $12.49 | 17,992,700 | — | — |
| 2022-10-05 | $12.22 | $12.22 | 13,677,300 | — | — |
| 2022-10-04 | $12.36 | $12.36 | 18,674,000 | — | — |
| 2022-10-03 | $11.95 | $11.95 | 17,827,200 | — | — |
| 2022-09-30 | $11.50 | $11.50 | 23,432,200 | — | — |
| 2022-09-29 | $11.66 | $11.66 | 20,033,700 | — | — |
| 2022-09-28 | $11.79 | $11.79 | 19,531,400 | — | — |
| 2022-09-27 | $11.32 | $11.32 | 22,208,200 | — | — |
| 2022-09-26 | $11.41 | $11.41 | 24,792,000 | — | — |
| 2022-09-23 | $11.79 | $11.79 | 25,087,500 | — | — |
| 2022-09-22 | $12.01 | $12.01 | 23,521,400 | — | — |
| 2022-09-21 | $12.22 | $12.22 | 25,806,100 | — | — |
| 2022-09-20 | $13.21 | $13.21 | 27,526,100 | — | — |
| 2022-09-19 | $13.16 | $13.16 | 23,871,600 | — | — |
| 2022-09-16 | $12.74 | $12.74 | 37,420,200 | — | — |
| 2022-09-15 | $13.17 | $13.17 | 22,447,800 | — | — |
| 2022-09-14 | $12.71 | $12.71 | 23,717,900 | — | — |
| 2022-09-13 | $12.95 | $12.95 | 20,761,400 | — | — |
| 2022-09-12 | $13.31 | $13.31 | 15,804,600 | — | — |
| 2022-09-09 | $13.03 | $13.03 | 22,559,300 | — | — |
| 2022-09-08 | $12.54 | $12.54 | 22,276,100 | — | — |
| 2022-09-07 | $12.68 | $12.68 | 15,816,000 | — | — |
| 2022-09-06 | $12.63 | $12.63 | 25,104,100 | — | — |
| 2022-09-02 | $13.06 | $13.06 | 20,909,600 | — | — |
| 2022-09-01 | $13.19 | $13.19 | 25,104,400 | — | — |
| 2022-08-31 | $13.24 | $13.24 | 24,097,600 | — | — |
| 2022-08-30 | $13.29 | $13.29 | 23,844,100 | — | — |
| 2022-08-29 | $13.20 | $13.20 | 18,506,400 | — | — |
| 2022-08-26 | $13.16 | $13.16 | 29,667,500 | — | — |
| 2022-08-25 | $13.56 | $13.56 | 21,341,000 | — | — |
| 2022-08-24 | $13.52 | $13.52 | 27,581,100 | — | — |
| 2022-08-23 | $12.79 | $12.79 | 23,719,300 | — | — |
| 2022-08-22 | $12.71 | $12.71 | 33,567,900 | — | — |
| 2022-08-19 | $13.73 | $13.73 | 24,631,700 | — | — |
| 2022-08-18 | $13.19 | $13.19 | 25,789,200 | — | — |
| 2022-08-17 | $13.26 | $13.26 | 23,289,500 | — | — |
| 2022-08-16 | $13.69 | $13.69 | 33,874,700 | — | — |
| 2022-08-15 | $13.12 | $13.12 | 34,209,800 | — | — |
| 2022-08-12 | $13.68 | $13.68 | 22,307,300 | — | — |
| 2022-08-11 | $13.68 | $13.68 | 28,750,300 | — | — |
| 2022-08-10 | $13.10 | $13.10 | 31,905,000 | — | — |
| 2022-08-09 | $13.10 | $13.10 | 43,116,100 | — | — |
| 2022-08-08 | $14.02 | $14.02 | 40,527,300 | — | — |
| 2022-08-05 | $14.59 | $14.59 | 67,899,700 | — | — |
| 2022-08-04 | $17.48 | $17.48 | 34,395,500 | — | — |
| 2022-08-03 | $16.71 | $16.71 | 21,595,800 | — | — |
| 2022-08-02 | $16.00 | $16.00 | 22,877,300 | — | — |
| 2022-08-01 | $15.40 | $15.40 | 22,244,200 | — | — |
| 2022-07-29 | $15.00 | $15.00 | 25,702,300 | — | — |
| 2022-07-28 | $15.59 | $15.59 | 18,480,400 | — | — |
| 2022-07-27 | $15.15 | $15.15 | 18,763,700 | — | — |
| 2022-07-26 | $14.43 | $14.43 | 12,215,500 | — | — |
| 2022-07-25 | $14.66 | $14.66 | 17,912,100 | — | — |
| 2022-07-22 | $14.65 | $14.65 | 19,650,800 | — | — |
| 2022-07-21 | $14.51 | $14.51 | 11,673,800 | — | — |
| 2022-07-20 | $14.44 | $14.44 | 18,892,300 | — | — |
| 2022-07-19 | $14.25 | $14.25 | 18,864,600 | — | — |
| 2022-07-18 | $13.88 | $13.88 | 16,229,500 | — | — |
| 2022-07-15 | $13.96 | $13.96 | 17,057,900 | — | — |
| 2022-07-14 | $13.63 | $13.63 | 25,315,500 | — | — |
| 2022-07-13 | $14.18 | $14.18 | 18,002,900 | — | — |
| 2022-07-12 | $13.95 | $13.95 | 12,235,700 | — | — |
| 2022-07-11 | $13.66 | $13.66 | 15,863,400 | — | — |
| 2022-07-08 | $13.99 | $13.99 | 16,060,100 | — | — |
| 2022-07-07 | $14.52 | $14.52 | 15,169,500 | — | — |
| 2022-07-06 | $14.27 | $14.27 | 20,632,500 | — | — |
| 2022-07-05 | $14.44 | $14.44 | 20,355,800 | — | — |
| 2022-07-01 | $14.25 | $14.25 | 23,453,600 | — | — |
| 2022-06-30 | $13.42 | $13.42 | 25,815,700 | — | — |
| 2022-06-29 | $13.17 | $13.17 | 29,669,000 | — | — |
| 2022-06-28 | $13.66 | $13.66 | 24,493,300 | — | — |
| 2022-06-27 | $14.08 | $14.08 | 19,434,600 | — | — |
| 2022-06-24 | $14.28 | $14.28 | 49,763,900 | — | — |
| 2022-06-23 | $14.12 | $14.12 | 14,425,000 | — | — |
| 2022-06-22 | $13.97 | $13.97 | 14,646,300 | — | — |
| 2022-06-21 | $14.04 | $14.04 | 19,574,300 | — | — |
| 2022-06-17 | $14.22 | $14.22 | 36,064,400 | — | — |
| 2022-06-16 | $13.65 | $13.65 | 26,389,800 | — | — |
| 2022-06-15 | $14.85 | $14.85 | 23,100,500 | — | — |
| 2022-06-14 | $13.98 | $13.98 | 22,936,600 | — | — |
| 2022-06-13 | $14.03 | $14.03 | 28,812,800 | — | — |
| 2022-06-10 | $14.86 | $14.86 | 25,435,900 | — | — |
| 2022-06-09 | $15.63 | $15.63 | 22,961,500 | — | — |
| 2022-06-08 | $16.67 | $16.67 | 16,512,100 | — | — |
| 2022-06-07 | $17.17 | $17.17 | 19,171,700 | — | — |
| 2022-06-06 | $16.85 | $16.85 | 21,860,700 | — | — |
| 2022-06-03 | $17.50 | $17.50 | 14,604,800 | — | — |
| 2022-06-02 | $18.00 | $18.00 | 13,592,700 | — | — |
| 2022-06-01 | $17.66 | $17.66 | 15,623,600 | — | — |
| 2022-05-31 | $18.45 | $18.45 | 33,259,600 | — | — |
| 2022-05-27 | $18.76 | $18.76 | 16,213,300 | — | — |
| 2022-05-26 | $17.98 | $17.98 | 14,440,200 | — | — |
| 2022-05-25 | $17.23 | $17.23 | 18,875,900 | — | — |
| 2022-05-24 | $16.86 | $16.86 | 23,189,600 | — | — |
| 2022-05-23 | $18.29 | $18.29 | 17,869,600 | — | — |
| 2022-05-20 | $17.74 | $17.74 | 19,152,600 | — | — |
| 2022-05-19 | $17.50 | $17.50 | 16,972,400 | — | — |
| 2022-05-18 | $17.46 | $17.46 | 19,495,900 | — | — |
| 2022-05-17 | $18.36 | $18.36 | 20,024,600 | — | — |
| 2022-05-16 | $17.21 | $17.21 | 16,687,000 | — | — |
| 2022-05-13 | $18.10 | $18.10 | 15,288,600 | — | — |
| 2022-05-12 | $17.11 | $17.11 | 22,105,700 | — | — |
| 2022-05-11 | $16.62 | $16.62 | 17,838,900 | — | — |
| 2022-05-10 | $17.35 | $17.35 | 18,456,500 | — | — |
| 2022-05-09 | $17.10 | $17.10 | 20,143,700 | — | — |
| 2022-05-06 | $17.75 | $17.75 | 22,653,600 | — | — |
| 2022-05-05 | $18.88 | $18.88 | 21,442,000 | — | — |
| 2022-05-04 | $19.66 | $19.66 | 17,002,200 | — | — |
| 2022-05-03 | $19.27 | $19.27 | 19,475,900 | — | — |
| 2022-05-02 | $19.25 | $19.25 | 26,110,500 | — | — |
| 2022-04-29 | $18.15 | $18.15 | 22,966,600 | — | — |
| 2022-04-28 | $18.35 | $18.35 | 23,049,800 | — | — |
| 2022-04-27 | $18.83 | $18.83 | 33,842,400 | — | — |
| 2022-04-26 | $19.83 | $19.83 | 33,742,500 | — | — |
| 2022-04-25 | $21.50 | $21.50 | 35,852,700 | — | — |
| 2022-04-22 | $20.57 | $20.57 | 23,510,100 | — | — |
| 2022-04-21 | $21.45 | $21.45 | 50,753,200 | — | — |
| 2022-04-20 | $23.01 | $23.01 | 41,515,900 | — | — |
| 2022-04-19 | $24.49 | $24.49 | 32,055,100 | — | — |
| 2022-04-18 | $24.16 | $24.16 | 29,145,500 | — | — |
| 2022-04-14 | $24.88 | $24.88 | 37,861,600 | — | — |
| 2022-04-13 | $26.00 | $26.00 | 65,233,900 | — | — |
| 2022-04-12 | $24.68 | $24.68 | 40,974,800 | — | — |
| 2022-04-11 | $24.78 | $24.78 | 70,016,200 | — | — |
| 2022-04-08 | $24.43 | $24.43 | 22,358,900 | — | — |
| 2022-04-07 | $23.07 | $23.07 | 16,798,600 | — | — |
| 2022-04-06 | $23.92 | $23.92 | 10,965,600 | — | — |
| 2022-04-05 | $24.42 | $24.42 | 11,423,000 | — | — |
| 2022-04-04 | $25.80 | $25.80 | 8,399,900 | — | — |
| 2022-04-01 | $25.02 | $25.02 | 7,750,900 | — | — |
| 2022-03-31 | $24.92 | $24.92 | 8,586,500 | — | — |
| 2022-03-30 | $25.70 | $25.70 | 4,790,500 | — | — |
| 2022-03-29 | $26.25 | $26.25 | 5,306,800 | — | — |
| 2022-03-28 | $25.58 | $25.58 | 11,002,900 | — | — |
| 2022-03-25 | $27.35 | $27.35 | 3,533,200 | — | — |
| 2022-03-24 | $27.12 | $27.12 | 5,121,400 | — | — |
| 2022-03-23 | $26.62 | $26.62 | 4,822,700 | — | — |
| 2022-03-22 | $26.87 | $26.87 | 5,166,500 | — | — |
| 2022-03-21 | $26.15 | $26.15 | 4,775,900 | — | — |
| 2022-03-18 | $26.26 | $26.26 | 6,938,000 | — | — |
| 2022-03-17 | $25.71 | $25.71 | 4,472,000 | — | — |
| 2022-03-16 | $25.64 | $25.64 | 6,529,200 | — | — |
| 2022-03-15 | $25.02 | $25.02 | 7,460,900 | — | — |
| 2022-03-14 | $23.88 | $23.88 | 10,106,400 | — | — |
| 2022-03-11 | $23.99 | $23.99 | 11,207,100 | — | — |
| 2022-03-10 | $25.08 | $25.08 | 9,331,900 | — | — |
| 2022-03-09 | $25.37 | $25.37 | 5,845,500 | — | — |
| 2022-03-08 | $25.27 | $25.27 | 9,388,100 | — | — |
| 2022-03-07 | $25.55 | $25.55 | 10,290,200 | — | — |
| 2022-03-04 | $26.89 | $26.89 | 12,200,000 | — | — |
| 2022-03-03 | $28.68 | $28.68 | 6,199,300 | — | — |
| 2022-03-02 | $29.24 | $29.24 | 7,679,600 | — | — |
| 2022-03-01 | $28.11 | $28.11 | 7,663,000 | — | — |
| 2022-02-28 | $28.05 | $28.05 | 8,296,400 | — | — |
| 2022-02-25 | $28.24 | $28.24 | 9,585,400 | — | — |
| 2022-02-24 | $27.73 | $27.73 | 16,236,900 | — | — |
| 2022-02-23 | $28.21 | $28.21 | 8,400,500 | — | — |
| 2022-02-22 | $28.28 | $28.28 | 10,721,300 | — | — |
| 2022-02-18 | $29.86 | $29.86 | 6,931,900 | — | — |
| 2022-02-17 | $29.87 | $29.87 | 7,169,100 | — | — |
| 2022-02-16 | $29.38 | $29.38 | 13,121,600 | — | — |
| 2022-02-15 | $30.51 | $30.51 | 4,068,300 | — | — |
| 2022-02-14 | $29.42 | $29.42 | 4,115,800 | — | — |
| 2022-02-11 | $29.57 | $29.57 | 6,591,400 | — | — |
| 2022-02-10 | $30.09 | $30.09 | 7,517,500 | — | — |
| 2022-02-09 | $29.84 | $29.84 | 10,942,000 | — | — |
| 2022-02-08 | $28.21 | $28.21 | 5,391,800 | — | — |
| 2022-02-07 | $28.34 | $28.34 | 6,619,500 | — | — |
| 2022-02-04 | $28.90 | $28.90 | 6,722,900 | — | — |
| 2022-02-03 | $28.93 | $28.93 | 12,439,100 | — | — |
| 2022-02-02 | $27.69 | $27.69 | 11,157,700 | — | — |
| 2022-02-01 | $27.17 | $27.17 | 25,754,500 | — | — |
| 2022-01-31 | $27.91 | $27.91 | 7,309,200 | — | — |
| 2022-01-28 | $27.15 | $27.15 | 9,601,400 | — | — |
| 2022-01-27 | $25.24 | $25.24 | 10,093,900 | — | — |
| 2022-01-26 | $24.40 | $24.40 | 18,137,100 | — | — |
| 2022-01-25 | $26.86 | $26.86 | 6,800,700 | — | — |
| 2022-01-24 | $26.88 | $26.88 | 9,189,500 | — | — |
| 2022-01-21 | $26.19 | $26.19 | 10,403,800 | — | — |
| 2022-01-20 | $27.49 | $27.49 | 10,880,800 | — | — |
| 2022-01-19 | $28.58 | $28.58 | 7,234,000 | — | — |
| 2022-01-18 | $29.64 | $29.64 | 8,682,800 | — | — |
| 2022-01-14 | $31.18 | $31.18 | 12,183,400 | — | — |
| 2022-01-13 | $29.34 | $29.34 | 9,016,100 | — | — |
| 2022-01-12 | $28.79 | $28.79 | 5,045,200 | — | — |
| 2022-01-11 | $28.68 | $28.68 | 7,014,100 | — | — |
| 2022-01-10 | $28.59 | $28.59 | 12,117,000 | — | — |
| 2022-01-07 | $30.06 | $30.06 | 42,891,900 | — | — |
| 2022-01-06 | $25.72 | $25.72 | 7,197,300 | — | — |
| 2022-01-05 | $26.45 | $26.45 | 12,532,200 | — | — |
| 2022-01-04 | $26.75 | $26.75 | 12,074,000 | — | — |
| 2022-01-03 | $25.33 | $25.33 | 10,231,100 | — | — |