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
- 2006-02-07 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 | $8.26 | $54.67 | 9,400 | — | — |
| 2022-12-29 | $8.10 | $53.61 | 10,400 | — | — |
| 2022-12-28 | $7.95 | $52.62 | 13,800 | — | — |
| 2022-12-27 | $7.96 | $52.68 | 17,700 | — | — |
| 2022-12-23 | $7.75 | $51.29 | 64,500 | — | — |
| 2022-12-22 | $7.50 | $49.64 | 57,100 | — | — |
| 2022-12-21 | $8.84 | $58.51 | 21,900 | — | — |
| 2022-12-20 | $9.05 | $59.90 | 12,200 | — | — |
| 2022-12-19 | $9.08 | $60.10 | 8,200 | — | — |
| 2022-12-16 | $9.11 | $60.30 | 14,100 | — | — |
| 2022-12-15 | $9.24 | $61.16 | 8,700 | — | — |
| 2022-12-14 | $9.12 | $60.36 | 19,600 | — | — |
| 2022-12-13 | $9.44 | $62.48 | 5,800 | — | — |
| 2022-12-12 | $9.35 | $61.88 | 18,000 | — | — |
| 2022-12-09 | $9.39 | $62.15 | 5,400 | — | — |
| 2022-12-08 | $9.32 | $61.69 | 6,300 | — | — |
| 2022-12-07 | $9.54 | $63.14 | 5,500 | — | — |
| 2022-12-06 | $9.58 | $63.41 | 7,900 | — | — |
| 2022-12-05 | $9.77 | $64.66 | 6,300 | — | — |
| 2022-12-02 | $9.95 | $65.86 | 5,900 | — | — |
| 2022-12-01 | $9.94 | $65.79 | 2,600 | — | — |
| 2022-11-30 | $9.86 | $65.26 | 8,400 | — | — |
| 2022-11-29 | $10.00 | $66.19 | 10,300 | — | — |
| 2022-11-28 | $9.97 | $65.99 | 5,300 | — | — |
| 2022-11-25 | $10.13 | $67.05 | 1,900 | — | — |
| 2022-11-23 | $10.23 | $67.71 | 11,300 | — | — |
| 2022-11-22 | $9.91 | $65.59 | 21,900 | — | — |
| 2022-11-21 | $10.30 | $68.17 | 16,600 | — | — |
| 2022-11-18 | $10.00 | $66.19 | 4,800 | — | — |
| 2022-11-17 | $9.95 | $65.86 | 8,000 | — | — |
| 2022-11-16 | $10.08 | $66.72 | 1,000 | — | — |
| 2022-11-15 | $10.11 | $66.91 | 6,800 | — | — |
| 2022-11-14 | $10.11 | $66.91 | 4,900 | — | — |
| 2022-11-11 | $10.14 | $67.11 | 5,000 | — | — |
| 2022-11-10 | $9.85 | $65.19 | 12,700 | — | — |
| 2022-11-09 | $9.70 | $64.20 | 12,300 | — | — |
| 2022-11-08 | $9.83 | $65.06 | 15,700 | — | — |
| 2022-11-07 | $9.98 | $66.05 | 7,900 | — | — |
| 2022-11-04 | $10.05 | $66.52 | 15,600 | — | — |
| 2022-11-03 | $10.28 | $68.04 | 9,100 | — | — |
| 2022-11-02 | $10.19 | $67.44 | 14,100 | — | — |
| 2022-11-01 | $10.33 | $68.37 | 17,600 | — | — |
| 2022-10-31 | $10.68 | $70.69 | 31,400 | — | — |
| 2022-10-28 | $10.18 | $67.38 | 38,200 | — | — |
| 2022-10-27 | $9.58 | $63.41 | 38,700 | — | — |
| 2022-10-26 | $9.10 | $60.23 | 15,300 | — | — |
| 2022-10-25 | $8.87 | $58.71 | 6,900 | — | — |
| 2022-10-24 | $8.71 | $57.65 | 7,500 | — | — |
| 2022-10-21 | $8.53 | $56.46 | 11,200 | — | — |
| 2022-10-20 | $8.25 | $54.60 | 11,800 | — | — |
| 2022-10-19 | $8.24 | $54.54 | 12,500 | — | — |
| 2022-10-18 | $8.43 | $55.79 | 8,700 | — | — |
| 2022-10-17 | $8.34 | $55.20 | 11,700 | — | — |
| 2022-10-14 | $8.25 | $54.60 | 5,600 | — | — |
| 2022-10-13 | $8.64 | $57.18 | 2,800 | — | — |
| 2022-10-12 | $8.78 | $58.11 | 6,600 | — | — |
| 2022-10-11 | $8.87 | $58.71 | 17,200 | — | — |
| 2022-10-10 | $8.52 | $56.39 | 13,500 | — | — |
| 2022-10-07 | $8.53 | $56.46 | 10,900 | — | — |
| 2022-10-06 | $8.75 | $57.91 | 11,200 | — | — |
| 2022-10-05 | $8.91 | $58.97 | 13,200 | — | — |
| 2022-10-04 | $8.86 | $58.64 | 16,200 | — | — |
| 2022-10-03 | $8.55 | $56.59 | 13,600 | — | — |
| 2022-09-30 | $8.15 | $53.94 | 5,900 | — | — |
| 2022-09-29 | $8.35 | $55.27 | 7,400 | — | — |
| 2022-09-28 | $8.45 | $55.93 | 13,200 | — | — |
| 2022-09-27 | $8.61 | $56.99 | 14,700 | — | — |
| 2022-09-26 | $8.60 | $56.92 | 42,300 | — | — |
| 2022-09-23 | $8.70 | $57.58 | 17,600 | — | — |
| 2022-09-22 | $9.17 | $60.69 | 4,200 | — | — |
| 2022-09-21 | $9.36 | $61.95 | 4,900 | — | — |
| 2022-09-20 | $9.30 | $61.55 | 5,200 | — | — |
| 2022-09-19 | $9.36 | $61.95 | 5,900 | — | — |
| 2022-09-16 | $9.20 | $60.89 | 74,500 | — | — |
| 2022-09-15 | $9.41 | $62.28 | 5,900 | — | — |
| 2022-09-14 | $9.42 | $62.35 | 15,400 | — | — |
| 2022-09-13 | $9.60 | $63.54 | 8,100 | — | — |
| 2022-09-12 | $9.60 | $63.54 | 8,900 | — | — |
| 2022-09-09 | $9.64 | $63.80 | 5,600 | — | — |
| 2022-09-08 | $9.60 | $63.54 | 5,900 | — | — |
| 2022-09-07 | $9.64 | $63.80 | 5,900 | — | — |
| 2022-09-06 | $9.70 | $64.20 | 19,900 | — | — |
| 2022-09-02 | $9.70 | $64.20 | 8,500 | — | — |
| 2022-09-01 | $9.74 | $64.47 | 5,000 | — | — |
| 2022-08-31 | $9.71 | $64.27 | 10,000 | — | — |
| 2022-08-30 | $9.93 | $65.72 | 21,900 | — | — |
| 2022-08-29 | $10.00 | $66.19 | 28,200 | — | — |
| 2022-08-26 | $10.33 | $68.37 | 31,900 | — | — |
| 2022-08-25 | $10.33 | $68.37 | 10,800 | — | — |
| 2022-08-24 | $9.87 | $65.33 | 14,600 | — | — |
| 2022-08-23 | $9.73 | $64.40 | 13,600 | — | — |
| 2022-08-22 | $9.57 | $63.34 | 8,900 | — | — |
| 2022-08-19 | $9.66 | $63.94 | 4,300 | — | — |
| 2022-08-18 | $9.92 | $65.66 | 5,000 | — | — |
| 2022-08-17 | $9.79 | $64.80 | 11,200 | — | — |
| 2022-08-16 | $10.19 | $67.44 | 20,700 | — | — |
| 2022-08-15 | $10.17 | $67.31 | 32,300 | — | — |
| 2022-08-12 | $9.71 | $64.27 | 17,000 | — | — |
| 2022-08-11 | $9.43 | $62.41 | 9,800 | — | — |
| 2022-08-10 | $9.40 | $62.21 | 72,800 | — | — |
| 2022-08-09 | $9.28 | $61.42 | 35,900 | — | — |
| 2022-08-08 | $9.31 | $61.62 | 157,300 | — | — |
| 2022-08-05 | $9.30 | $61.55 | 171,700 | — | — |
| 2022-08-04 | $8.30 | $54.93 | 10,300 | — | — |
| 2022-08-03 | $8.28 | $54.80 | 24,400 | — | — |
| 2022-08-02 | $8.35 | $55.27 | 6,100 | — | — |
| 2022-08-01 | $8.31 | $55.00 | 10,400 | — | — |
| 2022-07-29 | $8.31 | $55.00 | 22,900 | — | — |
| 2022-07-28 | $8.19 | $54.21 | 80,300 | — | — |
| 2022-07-27 | $8.37 | $55.40 | 10,500 | — | — |
| 2022-07-26 | $8.30 | $54.93 | 38,900 | — | — |
| 2022-07-25 | $8.06 | $53.35 | 15,600 | — | — |
| 2022-07-22 | $8.00 | $52.95 | 4,400 | — | — |
| 2022-07-21 | $7.95 | $52.62 | 10,200 | — | — |
| 2022-07-20 | $7.87 | $52.09 | 34,900 | — | — |
| 2022-07-19 | $8.07 | $53.41 | 11,500 | — | — |
| 2022-07-18 | $8.03 | $53.15 | 15,300 | — | — |
| 2022-07-15 | $7.85 | $51.96 | 9,600 | — | — |
| 2022-07-14 | $7.89 | $52.22 | 17,900 | — | — |
| 2022-07-13 | $8.27 | $54.74 | 9,300 | — | — |
| 2022-07-12 | $8.32 | $55.07 | 7,300 | — | — |
| 2022-07-11 | $8.26 | $54.67 | 12,400 | — | — |
| 2022-07-08 | $8.45 | $55.93 | 22,500 | — | — |
| 2022-07-07 | $8.39 | $55.53 | 6,300 | — | — |
| 2022-07-06 | $8.27 | $54.74 | 14,100 | — | — |
| 2022-07-05 | $8.38 | $55.46 | 7,900 | — | — |
| 2022-07-01 | $8.65 | $57.25 | 7,500 | — | — |
| 2022-06-30 | $8.19 | $54.21 | 17,400 | — | — |
| 2022-06-29 | $8.16 | $54.01 | 10,100 | — | — |
| 2022-06-28 | $8.50 | $56.26 | 14,000 | — | — |
| 2022-06-27 | $8.56 | $56.66 | 19,800 | — | — |
| 2022-06-24 | $8.36 | $55.33 | 20,300 | — | — |
| 2022-06-23 | $8.34 | $55.20 | 15,600 | — | — |
| 2022-06-22 | $8.46 | $55.99 | 16,700 | — | — |
| 2022-06-21 | $8.50 | $56.26 | 23,600 | — | — |
| 2022-06-17 | $8.44 | $55.86 | 29,300 | — | — |
| 2022-06-16 | $8.22 | $54.40 | 38,000 | — | — |
| 2022-06-15 | $8.70 | $57.58 | 26,400 | — | — |
| 2022-06-14 | $8.42 | $55.73 | 29,500 | — | — |
| 2022-06-13 | $8.55 | $56.59 | 51,800 | — | — |
| 2022-06-10 | $9.63 | $63.74 | 30,500 | — | — |
| 2022-06-09 | $9.79 | $64.80 | 27,300 | — | — |
| 2022-06-08 | $9.86 | $65.26 | 24,100 | — | — |
| 2022-06-07 | $9.80 | $64.86 | 42,900 | — | — |
| 2022-06-06 | $9.80 | $64.86 | 137,800 | — | — |
| 2022-06-03 | $9.91 | $65.59 | 13,500 | — | — |
| 2022-06-02 | $9.81 | $64.93 | 41,200 | — | — |
| 2022-06-01 | $9.84 | $65.13 | 26,100 | — | — |
| 2022-05-31 | $9.85 | $65.19 | 98,800 | — | — |
| 2022-05-27 | $9.80 | $64.86 | 49,700 | — | — |
| 2022-05-26 | $9.79 | $64.80 | 75,400 | — | — |
| 2022-05-25 | $9.71 | $64.27 | 69,700 | — | — |
| 2022-05-24 | $9.75 | $64.53 | 36,400 | — | — |
| 2022-05-23 | $9.65 | $63.87 | 33,000 | — | — |
| 2022-05-20 | $9.78 | $64.73 | 72,600 | — | — |
| 2022-05-19 | $10.58 | $70.02 | 11,600 | — | — |
| 2022-05-18 | $10.90 | $72.14 | 18,800 | — | — |
| 2022-05-17 | $11.20 | $74.13 | 21,800 | — | — |
| 2022-05-16 | $10.97 | $72.61 | 10,600 | — | — |
| 2022-05-13 | $11.03 | $73.00 | 12,500 | — | — |
| 2022-05-12 | $10.99 | $72.74 | 12,900 | — | — |
| 2022-05-11 | $11.21 | $74.19 | 18,600 | — | — |
| 2022-05-10 | $11.32 | $74.92 | 25,200 | — | — |
| 2022-05-09 | $11.40 | $75.45 | 41,100 | — | — |
| 2022-05-06 | $11.85 | $78.43 | 9,400 | — | — |
| 2022-05-05 | $11.67 | $77.24 | 10,500 | — | — |
| 2022-05-04 | $11.90 | $78.76 | 17,200 | — | — |
| 2022-05-03 | $11.85 | $78.43 | 13,500 | — | — |
| 2022-05-02 | $11.40 | $75.45 | 9,900 | — | — |
| 2022-04-29 | $11.48 | $75.98 | 12,400 | — | — |
| 2022-04-28 | $11.70 | $77.44 | 11,900 | — | — |
| 2022-04-27 | $11.76 | $77.83 | 5,500 | — | — |
| 2022-04-26 | $11.93 | $78.96 | 8,400 | — | — |
| 2022-04-25 | $12.20 | $80.75 | 16,200 | — | — |
| 2022-04-22 | $12.52 | $82.86 | 18,200 | — | — |
| 2022-04-21 | $12.72 | $84.19 | 11,100 | — | — |
| 2022-04-20 | $13.00 | $86.04 | 10,700 | — | — |
| 2022-04-19 | $12.71 | $84.12 | 11,900 | — | — |
| 2022-04-18 | $12.74 | $84.32 | 8,200 | — | — |
| 2022-04-14 | $12.88 | $85.25 | 27,800 | — | — |
| 2022-04-13 | $12.95 | $85.71 | 6,900 | — | — |
| 2022-04-12 | $12.74 | $84.32 | 32,000 | — | — |
| 2022-04-11 | $12.87 | $85.18 | 7,400 | — | — |
| 2022-04-08 | $12.98 | $85.91 | 10,300 | — | — |
| 2022-04-07 | $12.86 | $85.12 | 18,900 | — | — |
| 2022-04-06 | $13.16 | $87.10 | 19,300 | — | — |
| 2022-04-05 | $13.37 | $88.49 | 38,600 | — | — |
| 2022-04-04 | $13.43 | $88.89 | 16,900 | — | — |
| 2022-04-01 | $13.47 | $89.15 | 10,000 | — | — |
| 2022-03-31 | $13.41 | $88.76 | 15,000 | — | — |
| 2022-03-30 | $13.47 | $89.15 | 19,900 | — | — |
| 2022-03-29 | $13.62 | $90.15 | 17,400 | — | — |
| 2022-03-28 | $13.45 | $89.02 | 31,400 | — | — |
| 2022-03-25 | $13.57 | $89.81 | 24,900 | — | — |
| 2022-03-24 | $13.53 | $89.55 | 16,500 | — | — |
| 2022-03-23 | $13.18 | $87.23 | 10,000 | — | — |
| 2022-03-22 | $13.16 | $87.10 | 18,500 | — | — |
| 2022-03-21 | $12.61 | $83.46 | 18,100 | — | — |
| 2022-03-18 | $12.51 | $82.80 | 120,700 | — | — |
| 2022-03-17 | $12.58 | $83.26 | 21,100 | — | — |
| 2022-03-16 | $12.41 | $82.14 | 37,000 | — | — |
| 2022-03-15 | $12.24 | $81.01 | 23,800 | — | — |
| 2022-03-14 | $11.90 | $78.76 | 19,500 | — | — |
| 2022-03-11 | $12.05 | $79.75 | 13,500 | — | — |
| 2022-03-10 | $11.98 | $79.29 | 14,800 | — | — |
| 2022-03-09 | $11.75 | $77.77 | 35,100 | — | — |
| 2022-03-08 | $12.05 | $79.75 | 23,800 | — | — |
| 2022-03-07 | $12.30 | $81.41 | 28,300 | — | — |
| 2022-03-04 | $12.48 | $82.60 | 45,200 | — | — |
| 2022-03-03 | $11.40 | $75.45 | 15,200 | — | — |
| 2022-03-02 | $11.35 | $75.12 | 18,400 | — | — |
| 2022-03-01 | $11.09 | $73.40 | 27,000 | — | — |
| 2022-02-28 | $11.26 | $74.53 | 12,000 | — | — |
| 2022-02-25 | $11.32 | $74.92 | 27,200 | — | — |
| 2022-02-24 | $11.38 | $75.32 | 24,500 | — | — |
| 2022-02-23 | $11.55 | $76.44 | 11,000 | — | — |
| 2022-02-22 | $11.69 | $77.37 | 24,500 | — | — |
| 2022-02-18 | $11.76 | $77.83 | 16,200 | — | — |
| 2022-02-17 | $11.96 | $79.16 | 19,200 | — | — |
| 2022-02-16 | $12.27 | $81.21 | 12,700 | — | — |
| 2022-02-15 | $12.36 | $81.81 | 33,500 | — | — |
| 2022-02-14 | $11.92 | $78.89 | 23,000 | — | — |
| 2022-02-11 | $12.11 | $80.15 | 20,100 | — | — |
| 2022-02-10 | $12.20 | $80.75 | 19,200 | — | — |
| 2022-02-09 | $12.31 | $81.47 | 23,200 | — | — |
| 2022-02-08 | $12.24 | $81.01 | 16,500 | — | — |
| 2022-02-07 | $12.26 | $81.14 | 18,100 | — | — |
| 2022-02-04 | $12.18 | $80.61 | 20,700 | — | — |
| 2022-02-03 | $12.24 | $81.01 | 26,300 | — | — |
| 2022-02-02 | $12.19 | $80.68 | 17,600 | — | — |
| 2022-02-01 | $12.13 | $80.28 | 20,700 | — | — |
| 2022-01-31 | $12.12 | $80.22 | 23,700 | — | — |
| 2022-01-28 | $11.74 | $77.70 | 36,300 | — | — |
| 2022-01-27 | $11.76 | $77.83 | 23,000 | — | — |
| 2022-01-26 | $11.97 | $79.22 | 43,000 | — | — |
| 2022-01-25 | $12.02 | $79.56 | 43,300 | — | — |
| 2022-01-24 | $12.03 | $79.62 | 87,900 | — | — |
| 2022-01-21 | $12.17 | $80.55 | 52,400 | — | — |
| 2022-01-20 | $12.58 | $83.26 | 21,900 | — | — |
| 2022-01-19 | $12.69 | $83.99 | 22,000 | — | — |
| 2022-01-18 | $12.78 | $84.59 | 35,200 | — | — |
| 2022-01-14 | $13.25 | $87.70 | 48,500 | — | — |
| 2022-01-13 | $13.26 | $87.76 | 45,300 | — | — |
| 2022-01-12 | $12.76 | $84.45 | 30,500 | — | — |
| 2022-01-11 | $12.61 | $83.46 | 15,300 | — | — |
| 2022-01-10 | $12.40 | $82.07 | 39,600 | — | — |
| 2022-01-07 | $12.39 | $82.00 | 16,200 | — | — |
| 2022-01-06 | $12.44 | $82.34 | 25,600 | — | — |
| 2022-01-05 | $12.34 | $81.67 | 37,300 | — | — |
| 2022-01-04 | $12.44 | $82.34 | 32,500 | — | — |
| 2022-01-03 | $12.59 | $83.33 | 26,300 | — | — |