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
- 2006-10-02 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 | $13.77 | $21.52 | 3,757,400 | — | — |
| 2022-12-29 | $13.88 | $21.69 | 2,763,700 | — | — |
| 2022-12-28 | $13.65 | $21.33 | 3,704,300 | — | — |
| 2022-12-27 | $13.84 | $21.63 | 3,929,100 | — | — |
| 2022-12-23 | $13.83 | $21.61 | 3,904,900 | — | — |
| 2022-12-22 | $13.61 | $21.27 | 4,575,900 | — | — |
| 2022-12-21 | $13.72 | $21.44 | 4,702,000 | — | — |
| 2022-12-20 | $13.51 | $21.11 | 4,491,900 | — | — |
| 2022-12-19 | $13.49 | $21.08 | 6,567,500 | — | — |
| 2022-12-16 | $13.28 | $20.75 | 10,634,300 | — | — |
| 2022-12-15 | $13.76 | $21.13 | 6,167,000 | — | — |
| 2022-12-14 | $14.11 | $21.67 | 5,246,200 | — | — |
| 2022-12-13 | $14.14 | $21.72 | 5,111,800 | — | — |
| 2022-12-12 | $14.12 | $21.69 | 5,571,000 | — | — |
| 2022-12-09 | $13.98 | $21.47 | 5,892,400 | — | — |
| 2022-12-08 | $13.91 | $21.36 | 4,995,300 | — | — |
| 2022-12-07 | $13.77 | $21.15 | 5,301,100 | — | — |
| 2022-12-06 | $13.84 | $21.26 | 5,912,800 | — | — |
| 2022-12-05 | $14.15 | $21.73 | 3,864,000 | — | — |
| 2022-12-02 | $14.44 | $22.18 | 3,203,400 | — | — |
| 2022-12-01 | $14.47 | $22.22 | 5,633,400 | — | — |
| 2022-11-30 | $14.66 | $22.52 | 7,441,900 | — | — |
| 2022-11-29 | $14.47 | $22.22 | 4,478,900 | — | — |
| 2022-11-28 | $14.26 | $21.90 | 3,553,100 | — | — |
| 2022-11-25 | $14.29 | $21.95 | 2,593,000 | — | — |
| 2022-11-23 | $14.18 | $21.78 | 3,249,300 | — | — |
| 2022-11-22 | $14.12 | $21.69 | 3,351,700 | — | — |
| 2022-11-21 | $13.95 | $21.42 | 3,617,300 | — | — |
| 2022-11-18 | $13.89 | $21.33 | 3,634,300 | — | — |
| 2022-11-17 | $13.93 | $21.39 | 3,947,700 | — | — |
| 2022-11-16 | $13.84 | $21.26 | 4,492,600 | — | — |
| 2022-11-15 | $14.07 | $21.61 | 4,996,700 | — | — |
| 2022-11-14 | $13.76 | $21.13 | 8,051,300 | — | — |
| 2022-11-11 | $13.85 | $21.27 | 7,927,600 | — | — |
| 2022-11-10 | $13.45 | $20.66 | 6,427,500 | — | — |
| 2022-11-09 | $12.68 | $19.47 | 6,162,000 | — | — |
| 2022-11-08 | $12.93 | $19.86 | 4,667,800 | — | — |
| 2022-11-07 | $12.90 | $19.81 | 4,498,900 | — | — |
| 2022-11-04 | $12.81 | $19.67 | 5,974,700 | — | — |
| 2022-11-03 | $12.43 | $19.09 | 6,826,800 | — | — |
| 2022-11-02 | $13.04 | $20.03 | 7,225,900 | — | — |
| 2022-11-01 | $13.63 | $20.93 | 4,986,000 | — | — |
| 2022-10-31 | $13.51 | $20.75 | 5,273,000 | — | — |
| 2022-10-28 | $13.91 | $21.36 | 4,682,300 | — | — |
| 2022-10-27 | $13.86 | $21.29 | 4,432,000 | — | — |
| 2022-10-26 | $13.96 | $21.44 | 5,719,300 | — | — |
| 2022-10-25 | $13.92 | $21.38 | 5,410,500 | — | — |
| 2022-10-24 | $13.91 | $21.36 | 5,307,400 | — | — |
| 2022-10-21 | $13.63 | $20.93 | 5,822,700 | — | — |
| 2022-10-20 | $13.44 | $20.64 | 12,832,500 | — | — |
| 2022-10-19 | $14.25 | $21.89 | 4,942,000 | — | — |
| 2022-10-18 | $14.31 | $21.98 | 3,927,400 | — | — |
| 2022-10-17 | $14.10 | $21.66 | 5,551,100 | — | — |
| 2022-10-14 | $14.00 | $21.50 | 4,717,000 | — | — |
| 2022-10-13 | $14.04 | $21.56 | 4,825,200 | — | — |
| 2022-10-12 | $13.72 | $21.07 | 4,685,500 | — | — |
| 2022-10-11 | $13.48 | $20.70 | 3,804,800 | — | — |
| 2022-10-10 | $13.52 | $20.76 | 3,871,500 | — | — |
| 2022-10-07 | $13.47 | $20.69 | 5,540,200 | — | — |
| 2022-10-06 | $13.84 | $21.26 | 5,851,100 | — | — |
| 2022-10-05 | $14.29 | $21.95 | 3,906,300 | — | — |
| 2022-10-04 | $14.45 | $22.19 | 5,665,200 | — | — |
| 2022-10-03 | $13.84 | $21.26 | 4,627,600 | — | — |
| 2022-09-30 | $13.50 | $20.73 | 4,919,000 | — | — |
| 2022-09-29 | $13.56 | $20.83 | 3,951,300 | — | — |
| 2022-09-28 | $13.64 | $20.95 | 3,408,300 | — | — |
| 2022-09-27 | $13.45 | $20.66 | 4,660,400 | — | — |
| 2022-09-26 | $13.48 | $20.70 | 4,830,900 | — | — |
| 2022-09-23 | $14.02 | $21.53 | 4,516,400 | — | — |
| 2022-09-22 | $14.33 | $22.01 | 3,763,500 | — | — |
| 2022-09-21 | $14.20 | $21.81 | 4,926,800 | — | — |
| 2022-09-20 | $14.30 | $21.96 | 4,447,100 | — | — |
| 2022-09-19 | $14.20 | $21.81 | 3,407,500 | — | — |
| 2022-09-16 | $14.15 | $21.73 | 9,779,200 | — | — |
| 2022-09-15 | $13.95 | $21.42 | 5,626,300 | — | — |
| 2022-09-14 | $14.49 | $21.89 | 8,067,000 | — | — |
| 2022-09-13 | $14.78 | $22.33 | 4,684,100 | — | — |
| 2022-09-12 | $15.31 | $23.13 | 3,945,200 | — | — |
| 2022-09-09 | $14.91 | $22.53 | 4,042,600 | — | — |
| 2022-09-08 | $14.73 | $22.26 | 4,062,600 | — | — |
| 2022-09-07 | $14.62 | $22.09 | 4,506,000 | — | — |
| 2022-09-06 | $14.39 | $21.74 | 5,061,500 | — | — |
| 2022-09-02 | $14.56 | $22.00 | 3,283,400 | — | — |
| 2022-09-01 | $14.70 | $22.21 | 4,028,700 | — | — |
| 2022-08-31 | $14.82 | $22.39 | 8,258,800 | — | — |
| 2022-08-30 | $15.10 | $22.81 | 5,875,600 | — | — |
| 2022-08-29 | $14.98 | $22.63 | 3,155,300 | — | — |
| 2022-08-26 | $15.23 | $23.01 | 4,031,000 | — | — |
| 2022-08-25 | $15.66 | $23.66 | 3,256,900 | — | — |
| 2022-08-24 | $15.65 | $23.65 | 4,125,700 | — | — |
| 2022-08-23 | $15.84 | $23.93 | 2,978,100 | — | — |
| 2022-08-22 | $16.16 | $24.42 | 3,257,300 | — | — |
| 2022-08-19 | $16.43 | $24.82 | 3,336,000 | — | — |
| 2022-08-18 | $16.33 | $24.67 | 2,802,000 | — | — |
| 2022-08-17 | $16.02 | $24.20 | 3,605,900 | — | — |
| 2022-08-16 | $16.51 | $24.95 | 2,776,900 | — | — |
| 2022-08-15 | $16.46 | $24.87 | 3,982,800 | — | — |
| 2022-08-12 | $16.69 | $25.22 | 2,377,700 | — | — |
| 2022-08-11 | $16.54 | $24.99 | 3,539,500 | — | — |
| 2022-08-10 | $16.50 | $24.93 | 3,235,400 | — | — |
| 2022-08-09 | $16.29 | $24.61 | 3,891,300 | — | — |
| 2022-08-08 | $16.19 | $24.46 | 3,315,300 | — | — |
| 2022-08-05 | $16.37 | $24.73 | 3,712,800 | — | — |
| 2022-08-04 | $16.25 | $24.55 | 6,865,400 | — | — |
| 2022-08-03 | $17.21 | $26.00 | 4,133,300 | — | — |
| 2022-08-02 | $16.77 | $25.34 | 3,143,600 | — | — |
| 2022-08-01 | $17.00 | $25.69 | 2,319,000 | — | — |
| 2022-07-29 | $17.02 | $25.72 | 2,779,600 | — | — |
| 2022-07-28 | $16.94 | $25.60 | 2,432,600 | — | — |
| 2022-07-27 | $16.79 | $25.37 | 1,854,400 | — | — |
| 2022-07-26 | $16.65 | $25.16 | 2,472,300 | — | — |
| 2022-07-25 | $16.75 | $25.31 | 1,676,200 | — | — |
| 2022-07-22 | $16.73 | $25.28 | 1,751,500 | — | — |
| 2022-07-21 | $16.70 | $25.23 | 2,787,000 | — | — |
| 2022-07-20 | $16.77 | $25.34 | 2,509,300 | — | — |
| 2022-07-19 | $16.90 | $25.53 | 2,813,900 | — | — |
| 2022-07-18 | $16.36 | $24.72 | 4,251,800 | — | — |
| 2022-07-15 | $16.33 | $24.67 | 2,865,100 | — | — |
| 2022-07-14 | $16.13 | $24.37 | 4,364,700 | — | — |
| 2022-07-13 | $16.48 | $24.90 | 2,306,500 | — | — |
| 2022-07-12 | $16.41 | $24.79 | 4,416,400 | — | — |
| 2022-07-11 | $16.14 | $24.39 | 4,939,900 | — | — |
| 2022-07-08 | $16.55 | $25.01 | 4,095,500 | — | — |
| 2022-07-07 | $16.75 | $25.31 | 5,230,100 | — | — |
| 2022-07-06 | $16.81 | $25.40 | 3,314,100 | — | — |
| 2022-07-05 | $16.77 | $25.34 | 2,593,100 | — | — |
| 2022-07-01 | $16.81 | $25.40 | 3,317,500 | — | — |
| 2022-06-30 | $16.47 | $24.88 | 2,983,400 | — | — |
| 2022-06-29 | $16.57 | $25.04 | 2,364,300 | — | — |
| 2022-06-28 | $16.57 | $25.04 | 2,464,100 | — | — |
| 2022-06-27 | $16.92 | $25.56 | 3,478,200 | — | — |
| 2022-06-24 | $16.69 | $25.22 | 5,150,900 | — | — |
| 2022-06-23 | $15.91 | $24.04 | 1,879,800 | — | — |
| 2022-06-22 | $16.09 | $24.31 | 2,343,100 | — | — |
| 2022-06-21 | $16.05 | $24.25 | 2,839,600 | — | — |
| 2022-06-17 | $15.75 | $23.80 | 7,128,900 | — | — |
| 2022-06-16 | $15.47 | $23.37 | 4,020,600 | — | — |
| 2022-06-15 | $16.10 | $24.33 | 3,599,600 | — | — |
| 2022-06-14 | $16.46 | $24.51 | 4,135,700 | — | — |
| 2022-06-13 | $16.39 | $24.41 | 3,519,500 | — | — |
| 2022-06-10 | $17.13 | $25.51 | 3,197,800 | — | — |
| 2022-06-09 | $17.47 | $26.02 | 2,754,200 | — | — |
| 2022-06-08 | $17.66 | $26.30 | 3,083,400 | — | — |
| 2022-06-07 | $17.97 | $26.76 | 4,400,800 | — | — |
| 2022-06-06 | $17.75 | $26.44 | 2,951,200 | — | — |
| 2022-06-03 | $17.60 | $26.21 | 2,207,000 | — | — |
| 2022-06-02 | $17.84 | $26.57 | 4,424,200 | — | — |
| 2022-06-01 | $17.88 | $26.63 | 2,817,900 | — | — |
| 2022-05-31 | $18.14 | $27.02 | 8,246,200 | — | — |
| 2022-05-27 | $17.99 | $26.79 | 2,803,000 | — | — |
| 2022-05-26 | $17.61 | $26.23 | 3,089,700 | — | — |
| 2022-05-25 | $17.52 | $26.09 | 3,714,600 | — | — |
| 2022-05-24 | $17.36 | $25.86 | 3,308,200 | — | — |
| 2022-05-23 | $17.41 | $25.93 | 2,994,600 | — | — |
| 2022-05-20 | $17.07 | $25.42 | 2,870,800 | — | — |
| 2022-05-19 | $16.99 | $25.30 | 4,221,700 | — | — |
| 2022-05-18 | $17.15 | $25.54 | 4,019,300 | — | — |
| 2022-05-17 | $17.41 | $25.93 | 3,248,500 | — | — |
| 2022-05-16 | $17.08 | $25.44 | 2,312,000 | — | — |
| 2022-05-13 | $17.00 | $25.32 | 2,737,100 | — | — |
| 2022-05-12 | $16.66 | $24.81 | 3,944,600 | — | — |
| 2022-05-11 | $16.53 | $24.62 | 3,352,600 | — | — |
| 2022-05-10 | $16.68 | $24.84 | 3,771,700 | — | — |
| 2022-05-09 | $17.19 | $25.60 | 3,727,300 | — | — |
| 2022-05-06 | $16.96 | $25.26 | 3,430,100 | — | — |
| 2022-05-05 | $17.36 | $25.86 | 3,973,500 | — | — |
| 2022-05-04 | $17.71 | $26.38 | 4,581,200 | — | — |
| 2022-05-03 | $17.38 | $25.88 | 3,910,700 | — | — |
| 2022-05-02 | $17.43 | $25.96 | 6,183,200 | — | — |
| 2022-04-29 | $16.76 | $24.96 | 13,216,500 | — | — |
| 2022-04-28 | $19.17 | $28.55 | 5,041,000 | — | — |
| 2022-04-27 | $18.60 | $27.70 | 3,894,100 | — | — |
| 2022-04-26 | $18.74 | $27.91 | 3,518,800 | — | — |
| 2022-04-25 | $19.13 | $28.49 | 3,563,700 | — | — |
| 2022-04-22 | $19.02 | $28.33 | 3,236,200 | — | — |
| 2022-04-21 | $19.82 | $29.52 | 3,388,400 | — | — |
| 2022-04-20 | $19.40 | $28.89 | 2,848,200 | — | — |
| 2022-04-19 | $19.24 | $28.66 | 2,304,500 | — | — |
| 2022-04-18 | $18.94 | $28.21 | 1,874,400 | — | — |
| 2022-04-14 | $18.95 | $28.22 | 2,221,900 | — | — |
| 2022-04-13 | $18.77 | $27.96 | 2,621,900 | — | — |
| 2022-04-12 | $18.63 | $27.75 | 3,478,500 | — | — |
| 2022-04-11 | $19.03 | $28.34 | 2,501,500 | — | — |
| 2022-04-08 | $18.88 | $28.12 | 2,582,700 | — | — |
| 2022-04-07 | $18.86 | $28.09 | 2,857,000 | — | — |
| 2022-04-06 | $18.88 | $28.12 | 4,187,800 | — | — |
| 2022-04-05 | $18.86 | $28.09 | 3,734,600 | — | — |
| 2022-04-04 | $18.97 | $28.25 | 3,950,000 | — | — |
| 2022-04-01 | $19.02 | $28.33 | 3,941,500 | — | — |
| 2022-03-31 | $18.74 | $27.91 | 5,781,800 | — | — |
| 2022-03-30 | $19.24 | $28.66 | 3,145,900 | — | — |
| 2022-03-29 | $19.40 | $28.89 | 4,056,400 | — | — |
| 2022-03-28 | $18.61 | $27.72 | 3,191,500 | — | — |
| 2022-03-25 | $18.83 | $28.04 | 3,697,400 | — | — |
| 2022-03-24 | $18.55 | $27.63 | 4,648,000 | — | — |
| 2022-03-23 | $18.35 | $27.33 | 3,763,800 | — | — |
| 2022-03-22 | $18.30 | $27.26 | 5,748,300 | — | — |
| 2022-03-21 | $18.13 | $27.00 | 6,331,900 | — | — |
| 2022-03-18 | $18.00 | $26.81 | 14,571,000 | — | — |
| 2022-03-17 | $17.93 | $26.70 | 6,498,800 | — | — |
| 2022-03-16 | $17.89 | $26.64 | 9,806,600 | — | — |
| 2022-03-15 | $17.53 | $25.76 | 4,784,700 | — | — |
| 2022-03-14 | $17.42 | $25.60 | 4,733,500 | — | — |
| 2022-03-11 | $17.21 | $25.29 | 4,088,100 | — | — |
| 2022-03-10 | $17.56 | $25.80 | 5,351,600 | — | — |
| 2022-03-09 | $17.78 | $26.13 | 6,878,700 | — | — |
| 2022-03-08 | $17.72 | $26.04 | 11,843,000 | — | — |
| 2022-03-07 | $17.52 | $25.74 | 5,609,400 | — | — |
| 2022-03-04 | $17.76 | $26.10 | 6,611,700 | — | — |
| 2022-03-03 | $17.91 | $26.32 | 5,051,600 | — | — |
| 2022-03-02 | $18.09 | $26.58 | 4,473,800 | — | — |
| 2022-03-01 | $17.58 | $25.83 | 7,776,500 | — | — |
| 2022-02-28 | $18.18 | $26.71 | 8,365,100 | — | — |
| 2022-02-25 | $19.03 | $27.96 | 5,247,000 | — | — |
| 2022-02-24 | $18.62 | $27.36 | 7,065,900 | — | — |
| 2022-02-23 | $19.36 | $28.45 | 3,789,000 | — | — |
| 2022-02-22 | $19.47 | $28.61 | 4,140,300 | — | — |
| 2022-02-18 | $19.73 | $28.99 | 6,557,300 | — | — |
| 2022-02-17 | $19.81 | $29.11 | 4,099,400 | — | — |
| 2022-02-16 | $19.83 | $29.14 | 6,666,600 | — | — |
| 2022-02-15 | $20.09 | $29.52 | 7,764,400 | — | — |
| 2022-02-14 | $19.80 | $29.09 | 9,000,400 | — | — |
| 2022-02-11 | $19.43 | $28.55 | 9,819,100 | — | — |
| 2022-02-10 | $18.48 | $27.15 | 6,208,500 | — | — |
| 2022-02-09 | $18.72 | $27.51 | 4,547,200 | — | — |
| 2022-02-08 | $18.40 | $27.04 | 4,135,000 | — | — |
| 2022-02-07 | $18.31 | $26.90 | 4,342,200 | — | — |
| 2022-02-04 | $18.14 | $26.65 | 5,091,900 | — | — |
| 2022-02-03 | $18.65 | $27.40 | 3,061,000 | — | — |
| 2022-02-02 | $18.93 | $27.82 | 5,497,200 | — | — |
| 2022-02-01 | $19.26 | $28.30 | 4,596,000 | — | — |
| 2022-01-31 | $18.91 | $27.79 | 7,403,600 | — | — |
| 2022-01-28 | $18.84 | $27.68 | 6,169,800 | — | — |
| 2022-01-27 | $18.20 | $26.74 | 4,582,200 | — | — |
| 2022-01-26 | $18.05 | $26.52 | 4,513,900 | — | — |
| 2022-01-25 | $18.10 | $26.60 | 6,219,700 | — | — |
| 2022-01-24 | $17.86 | $26.24 | 6,637,500 | — | — |
| 2022-01-21 | $18.14 | $26.65 | 4,733,800 | — | — |
| 2022-01-20 | $18.26 | $26.83 | 6,781,000 | — | — |
| 2022-01-19 | $18.77 | $27.58 | 16,322,500 | — | — |
| 2022-01-18 | $18.12 | $26.63 | 4,013,200 | — | — |
| 2022-01-14 | $18.40 | $27.04 | 3,999,700 | — | — |
| 2022-01-13 | $18.47 | $27.14 | 4,902,000 | — | — |
| 2022-01-12 | $18.32 | $26.92 | 6,748,100 | — | — |
| 2022-01-11 | $18.53 | $27.23 | 4,871,300 | — | — |
| 2022-01-10 | $18.70 | $27.48 | 5,856,100 | — | — |
| 2022-01-07 | $19.01 | $27.93 | 7,736,900 | — | — |
| 2022-01-06 | $18.34 | $26.95 | 8,212,100 | — | — |
| 2022-01-05 | $18.45 | $27.11 | 4,657,500 | — | — |
| 2022-01-04 | $18.43 | $27.08 | 5,851,700 | — | — |
| 2022-01-03 | $18.53 | $27.23 | 8,040,900 | — | — |