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
- 1997-04-07 to 2026-09-02
- 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 | $14.51 | $56.93 | 25,000 | — | — |
| 2022-12-29 | $14.47 | $56.78 | 145,700 | — | — |
| 2022-12-28 | $14.49 | $56.85 | 81,600 | — | — |
| 2022-12-27 | $13.99 | $54.89 | 113,500 | — | — |
| 2022-12-23 | $14.00 | $54.93 | 10,100 | — | — |
| 2022-12-22 | $13.71 | $53.79 | 11,000 | — | — |
| 2022-12-21 | $14.42 | $56.58 | 62,400 | — | — |
| 2022-12-20 | $13.05 | $51.20 | 17,700 | — | — |
| 2022-12-19 | $12.93 | $50.73 | 8,700 | — | — |
| 2022-12-16 | $12.66 | $49.67 | 29,500 | — | — |
| 2022-12-15 | $12.63 | $49.56 | 7,400 | — | — |
| 2022-12-14 | $12.62 | $49.52 | 4,000 | — | — |
| 2022-12-13 | $12.65 | $49.63 | 7,700 | — | — |
| 2022-12-12 | $12.71 | $49.87 | 5,900 | — | — |
| 2022-12-09 | $12.65 | $49.63 | 48,200 | — | — |
| 2022-12-08 | $12.45 | $48.85 | 2,600 | — | — |
| 2022-12-07 | $12.75 | $50.03 | 5,900 | — | — |
| 2022-12-06 | $12.65 | $49.63 | 35,700 | — | — |
| 2022-12-05 | $12.67 | $49.71 | 14,300 | — | — |
| 2022-12-02 | $12.50 | $49.05 | 6,300 | — | — |
| 2022-12-01 | $12.75 | $50.03 | 59,300 | — | — |
| 2022-11-30 | $11.58 | $45.44 | 64,000 | — | — |
| 2022-11-29 | $11.62 | $45.59 | 66,800 | — | — |
| 2022-11-28 | $11.38 | $44.65 | 10,300 | — | — |
| 2022-11-25 | $11.22 | $44.02 | 900 | — | — |
| 2022-11-23 | $11.30 | $44.34 | 1,800 | — | — |
| 2022-11-22 | $11.04 | $43.32 | 9,000 | — | — |
| 2022-11-21 | $11.25 | $44.14 | 6,500 | — | — |
| 2022-11-18 | $11.15 | $43.75 | 8,100 | — | — |
| 2022-11-17 | $11.40 | $44.73 | 5,400 | — | — |
| 2022-11-16 | $11.12 | $43.63 | 13,000 | — | — |
| 2022-11-15 | $11.61 | $45.55 | 19,100 | — | — |
| 2022-11-14 | $11.50 | $45.12 | 18,100 | — | — |
| 2022-11-11 | $11.48 | $45.04 | 9,400 | — | — |
| 2022-11-10 | $11.63 | $45.63 | 14,800 | — | — |
| 2022-11-09 | $10.96 | $43.00 | 26,100 | — | — |
| 2022-11-08 | $11.15 | $43.75 | 24,400 | — | — |
| 2022-11-07 | $10.54 | $41.36 | 27,200 | — | — |
| 2022-11-04 | $10.28 | $40.33 | 35,600 | — | — |
| 2022-11-03 | $10.42 | $40.88 | 4,400 | — | — |
| 2022-11-02 | $10.50 | $41.20 | 23,900 | — | — |
| 2022-11-01 | $10.23 | $40.14 | 8,000 | — | — |
| 2022-10-31 | $10.30 | $40.41 | 3,300 | — | — |
| 2022-10-28 | $10.25 | $40.22 | 13,500 | — | — |
| 2022-10-27 | $10.35 | $40.61 | 3,000 | — | — |
| 2022-10-26 | $10.50 | $41.20 | 20,900 | — | — |
| 2022-10-25 | $9.97 | $39.12 | 4,500 | — | — |
| 2022-10-24 | $9.84 | $38.61 | 7,600 | — | — |
| 2022-10-21 | $10.19 | $39.98 | 14,000 | — | — |
| 2022-10-20 | $9.92 | $38.09 | 45,800 | — | — |
| 2022-10-19 | $10.22 | $39.24 | 3,400 | — | — |
| 2022-10-18 | $10.12 | $38.85 | 6,600 | — | — |
| 2022-10-17 | $10.48 | $40.24 | 25,300 | — | — |
| 2022-10-14 | $10.80 | $41.47 | 10,100 | — | — |
| 2022-10-13 | $10.82 | $41.54 | 15,900 | — | — |
| 2022-10-12 | $11.73 | $45.04 | 21,400 | — | — |
| 2022-10-11 | $11.05 | $42.43 | 5,700 | — | — |
| 2022-10-10 | $10.38 | $39.85 | 1,800 | — | — |
| 2022-10-07 | $10.56 | $40.54 | 3,000 | — | — |
| 2022-10-06 | $10.67 | $40.97 | 2,000 | — | — |
| 2022-10-05 | $10.60 | $40.70 | 8,900 | — | — |
| 2022-10-04 | $10.70 | $41.08 | 3,800 | — | — |
| 2022-10-03 | $10.75 | $41.27 | 20,500 | — | — |
| 2022-09-30 | $10.13 | $38.89 | 7,600 | — | — |
| 2022-09-29 | $10.15 | $38.97 | 6,200 | — | — |
| 2022-09-28 | $10.25 | $39.35 | 19,400 | — | — |
| 2022-09-27 | $10.28 | $39.47 | 24,900 | — | — |
| 2022-09-26 | $10.48 | $40.24 | 4,800 | — | — |
| 2022-09-23 | $10.46 | $40.16 | 5,200 | — | — |
| 2022-09-22 | $11.50 | $44.15 | 8,400 | — | — |
| 2022-09-21 | $11.36 | $43.62 | 14,300 | — | — |
| 2022-09-20 | $11.29 | $43.35 | 5,900 | — | — |
| 2022-09-19 | $11.50 | $44.15 | 5,600 | — | — |
| 2022-09-16 | $11.09 | $42.58 | 9,800 | — | — |
| 2022-09-15 | $11.50 | $44.15 | 12,200 | — | — |
| 2022-09-14 | $11.51 | $44.19 | 8,400 | — | — |
| 2022-09-13 | $11.45 | $43.96 | 10,600 | — | — |
| 2022-09-12 | $11.79 | $45.27 | 6,800 | — | — |
| 2022-09-09 | $11.32 | $43.46 | 32,500 | — | — |
| 2022-09-08 | $12.96 | $49.76 | 20,700 | — | — |
| 2022-09-07 | $12.12 | $46.53 | 44,300 | — | — |
| 2022-09-06 | $11.80 | $45.30 | 54,700 | — | — |
| 2022-09-02 | $12.96 | $49.76 | 17,600 | — | — |
| 2022-09-01 | $12.20 | $46.84 | 17,600 | — | — |
| 2022-08-31 | $11.86 | $45.54 | 27,300 | — | — |
| 2022-08-30 | $12.31 | $47.26 | 36,700 | — | — |
| 2022-08-29 | $11.68 | $44.84 | 13,800 | — | — |
| 2022-08-26 | $11.46 | $44.00 | 14,100 | — | — |
| 2022-08-25 | $11.34 | $43.54 | 14,800 | — | — |
| 2022-08-24 | $10.93 | $41.96 | 2,700 | — | — |
| 2022-08-23 | $10.97 | $42.12 | 10,800 | — | — |
| 2022-08-22 | $10.74 | $41.24 | 33,900 | — | — |
| 2022-08-19 | $10.68 | $41.00 | 53,600 | — | — |
| 2022-08-18 | $10.80 | $40.64 | 21,100 | — | — |
| 2022-08-17 | $11.05 | $41.58 | 17,900 | — | — |
| 2022-08-16 | $11.55 | $43.46 | 23,500 | — | — |
| 2022-08-15 | $11.35 | $42.71 | 7,700 | — | — |
| 2022-08-12 | $11.39 | $42.86 | 7,600 | — | — |
| 2022-08-11 | $11.05 | $41.58 | 3,900 | — | — |
| 2022-08-10 | $11.08 | $41.69 | 171,200 | — | — |
| 2022-08-09 | $10.91 | $41.05 | 8,000 | — | — |
| 2022-08-08 | $10.69 | $40.22 | 6,300 | — | — |
| 2022-08-05 | $10.60 | $39.88 | 16,600 | — | — |
| 2022-08-04 | $10.80 | $40.64 | 5,000 | — | — |
| 2022-08-03 | $10.73 | $40.37 | 5,800 | — | — |
| 2022-08-02 | $10.92 | $41.09 | 4,900 | — | — |
| 2022-08-01 | $11.06 | $41.61 | 7,300 | — | — |
| 2022-07-29 | $11.44 | $43.04 | 6,600 | — | — |
| 2022-07-28 | $11.03 | $41.50 | 32,200 | — | — |
| 2022-07-27 | $10.71 | $40.30 | 2,200 | — | — |
| 2022-07-26 | $10.70 | $40.26 | 9,900 | — | — |
| 2022-07-25 | $10.61 | $39.92 | 6,200 | — | — |
| 2022-07-22 | $10.35 | $38.94 | 26,700 | — | — |
| 2022-07-21 | $10.70 | $40.26 | 6,200 | — | — |
| 2022-07-20 | $11.03 | $41.50 | 11,900 | — | — |
| 2022-07-19 | $10.85 | $40.82 | 18,500 | — | — |
| 2022-07-18 | $10.73 | $40.37 | 12,200 | — | — |
| 2022-07-15 | $10.40 | $39.13 | 11,800 | — | — |
| 2022-07-14 | $9.65 | $36.31 | 26,400 | — | — |
| 2022-07-13 | $10.39 | $39.09 | 43,100 | — | — |
| 2022-07-12 | $10.29 | $38.72 | 15,300 | — | — |
| 2022-07-11 | $10.25 | $38.57 | 4,300 | — | — |
| 2022-07-08 | $10.70 | $40.26 | 1,300 | — | — |
| 2022-07-07 | $10.62 | $39.96 | 16,500 | — | — |
| 2022-07-06 | $10.51 | $39.54 | 94,800 | — | — |
| 2022-07-05 | $10.67 | $40.15 | 12,600 | — | — |
| 2022-07-01 | $10.50 | $39.51 | 24,100 | — | — |
| 2022-06-30 | $11.12 | $41.84 | 16,000 | — | — |
| 2022-06-29 | $10.81 | $40.67 | 13,300 | — | — |
| 2022-06-28 | $10.93 | $41.13 | 11,000 | — | — |
| 2022-06-27 | $11.19 | $42.10 | 10,200 | — | — |
| 2022-06-24 | $10.78 | $40.56 | 14,100 | — | — |
| 2022-06-23 | $11.03 | $41.50 | 51,500 | — | — |
| 2022-06-22 | $12.00 | $45.15 | 25,200 | — | — |
| 2022-06-21 | $12.58 | $47.33 | 17,900 | — | — |
| 2022-06-17 | $12.25 | $46.09 | 29,800 | — | — |
| 2022-06-16 | $11.85 | $44.59 | 13,400 | — | — |
| 2022-06-15 | $11.50 | $43.27 | 29,000 | — | — |
| 2022-06-14 | $11.41 | $42.93 | 9,800 | — | — |
| 2022-06-13 | $11.30 | $42.52 | 23,600 | — | — |
| 2022-06-10 | $11.80 | $44.40 | 5,800 | — | — |
| 2022-06-09 | $12.00 | $45.15 | 6,800 | — | — |
| 2022-06-08 | $12.10 | $45.53 | 25,000 | — | — |
| 2022-06-07 | $11.81 | $44.44 | 21,800 | — | — |
| 2022-06-06 | $12.00 | $45.15 | 8,300 | — | — |
| 2022-06-03 | $12.25 | $46.09 | 11,000 | — | — |
| 2022-06-02 | $12.12 | $45.60 | 19,100 | — | — |
| 2022-06-01 | $11.94 | $44.93 | 12,600 | — | — |
| 2022-05-31 | $11.50 | $43.27 | 3,800 | — | — |
| 2022-05-27 | $11.75 | $44.21 | 8,200 | — | — |
| 2022-05-26 | $11.42 | $42.97 | 10,600 | — | — |
| 2022-05-25 | $11.12 | $41.84 | 9,200 | — | — |
| 2022-05-24 | $11.11 | $41.80 | 3,900 | — | — |
| 2022-05-23 | $11.15 | $41.95 | 9,000 | — | — |
| 2022-05-20 | $10.99 | $41.35 | 6,700 | — | — |
| 2022-05-19 | $10.98 | $41.31 | 16,200 | — | — |
| 2022-05-18 | $10.86 | $40.86 | 4,900 | — | — |
| 2022-05-17 | $11.29 | $42.48 | 10,700 | — | — |
| 2022-05-16 | $11.24 | $42.29 | 17,600 | — | — |
| 2022-05-13 | $10.25 | $38.57 | 41,300 | — | — |
| 2022-05-12 | $10.35 | $38.94 | 23,300 | — | — |
| 2022-05-11 | $10.54 | $39.66 | 32,200 | — | — |
| 2022-05-10 | $10.37 | $39.02 | 17,300 | — | — |
| 2022-05-09 | $10.23 | $38.49 | 41,900 | — | — |
| 2022-05-06 | $10.45 | $39.32 | 32,800 | — | — |
| 2022-05-05 | $10.71 | $40.30 | 19,100 | — | — |
| 2022-05-04 | $11.13 | $41.88 | 13,000 | — | — |
| 2022-05-03 | $11.22 | $42.22 | 31,600 | — | — |
| 2022-05-02 | $10.69 | $40.22 | 45,800 | — | — |
| 2022-04-29 | $10.71 | $40.30 | 36,900 | — | — |
| 2022-04-28 | $11.06 | $41.61 | 58,900 | — | — |
| 2022-04-27 | $10.75 | $40.45 | 545,100 | — | — |
| 2022-04-26 | $10.75 | $40.45 | 57,900 | — | — |
| 2022-04-25 | $11.16 | $41.99 | 69,500 | — | — |
| 2022-04-22 | $11.44 | $43.04 | 30,400 | — | — |
| 2022-04-21 | $11.70 | $44.02 | 13,900 | — | — |
| 2022-04-20 | $11.71 | $44.06 | 37,700 | — | — |
| 2022-04-19 | $11.78 | $44.32 | 54,000 | — | — |
| 2022-04-18 | $13.13 | $43.90 | 34,800 | — | — |
| 2022-04-14 | $13.17 | $44.04 | 15,100 | — | — |
| 2022-04-13 | $13.53 | $45.24 | 12,700 | — | — |
| 2022-04-12 | $13.20 | $44.14 | 20,500 | — | — |
| 2022-04-11 | $13.20 | $44.14 | 7,100 | — | — |
| 2022-04-08 | $13.44 | $44.94 | 17,800 | — | — |
| 2022-04-07 | $13.50 | $45.14 | 7,600 | — | — |
| 2022-04-06 | $13.32 | $44.54 | 6,800 | — | — |
| 2022-04-05 | $13.68 | $45.74 | 109,100 | — | — |
| 2022-04-04 | $13.93 | $46.58 | 11,400 | — | — |
| 2022-04-01 | $13.77 | $46.04 | 3,300 | — | — |
| 2022-03-31 | $13.61 | $45.51 | 5,300 | — | — |
| 2022-03-30 | $13.45 | $44.97 | 26,000 | — | — |
| 2022-03-29 | $13.50 | $45.14 | 27,900 | — | — |
| 2022-03-28 | $13.76 | $46.01 | 21,200 | — | — |
| 2022-03-25 | $13.58 | $45.41 | 3,100 | — | — |
| 2022-03-24 | $13.46 | $45.01 | 27,800 | — | — |
| 2022-03-23 | $13.20 | $44.14 | 56,900 | — | — |
| 2022-03-22 | $13.62 | $45.54 | 29,600 | — | — |
| 2022-03-21 | $13.11 | $43.84 | 33,200 | — | — |
| 2022-03-18 | $12.55 | $41.96 | 2,500 | — | — |
| 2022-03-17 | $13.13 | $43.90 | 6,200 | — | — |
| 2022-03-16 | $12.94 | $43.27 | 17,100 | — | — |
| 2022-03-15 | $12.30 | $41.13 | 7,900 | — | — |
| 2022-03-14 | $12.37 | $41.36 | 28,300 | — | — |
| 2022-03-11 | $11.90 | $39.79 | 27,100 | — | — |
| 2022-03-10 | $12.23 | $40.89 | 23,500 | — | — |
| 2022-03-09 | $12.41 | $41.49 | 11,300 | — | — |
| 2022-03-08 | $12.09 | $40.42 | 12,900 | — | — |
| 2022-03-07 | $12.10 | $40.46 | 16,500 | — | — |
| 2022-03-04 | $12.21 | $40.83 | 11,500 | — | — |
| 2022-03-03 | $12.42 | $41.53 | 97,600 | — | — |
| 2022-03-02 | $12.56 | $42.00 | 9,900 | — | — |
| 2022-03-01 | $12.52 | $41.86 | 32,100 | — | — |
| 2022-02-28 | $13.00 | $43.47 | 29,600 | — | — |
| 2022-02-25 | $12.47 | $41.70 | 20,600 | — | — |
| 2022-02-24 | $12.21 | $40.83 | 25,400 | — | — |
| 2022-02-23 | $12.36 | $41.33 | 31,000 | — | — |
| 2022-02-22 | $12.20 | $40.79 | 13,100 | — | — |
| 2022-02-18 | $12.13 | $40.56 | 5,600 | — | — |
| 2022-02-17 | $12.23 | $40.89 | 35,500 | — | — |
| 2022-02-16 | $12.47 | $41.70 | 80,200 | — | — |
| 2022-02-15 | $12.13 | $40.56 | 75,800 | — | — |
| 2022-02-14 | $11.90 | $39.79 | 32,000 | — | — |
| 2022-02-11 | $12.23 | $40.89 | 11,400 | — | — |
| 2022-02-10 | $12.63 | $42.23 | 7,800 | — | — |
| 2022-02-09 | $12.03 | $40.22 | 12,900 | — | — |
| 2022-02-08 | $12.02 | $40.19 | 25,500 | — | — |
| 2022-02-07 | $12.30 | $41.13 | 30,200 | — | — |
| 2022-02-04 | $12.12 | $40.52 | 14,100 | — | — |
| 2022-02-03 | $12.36 | $41.33 | 8,000 | — | — |
| 2022-02-02 | $12.63 | $42.23 | 2,900 | — | — |
| 2022-02-01 | $12.73 | $42.56 | 6,800 | — | — |
| 2022-01-31 | $12.50 | $41.80 | 7,700 | — | — |
| 2022-01-28 | $12.88 | $43.07 | 7,200 | — | — |
| 2022-01-27 | $12.88 | $43.07 | 13,300 | — | — |
| 2022-01-26 | $13.10 | $43.80 | 8,200 | — | — |
| 2022-01-25 | $13.16 | $44.00 | 3,400 | — | — |
| 2022-01-24 | $13.20 | $44.14 | 34,100 | — | — |
| 2022-01-21 | $13.58 | $45.41 | 19,900 | — | — |
| 2022-01-20 | $13.16 | $44.00 | 13,400 | — | — |
| 2022-01-19 | $12.98 | $42.61 | 6,600 | — | — |
| 2022-01-18 | $13.72 | $45.04 | 28,400 | — | — |
| 2022-01-14 | $13.40 | $43.99 | 1,000 | — | — |
| 2022-01-13 | $13.41 | $44.02 | 6,700 | — | — |
| 2022-01-12 | $12.95 | $42.51 | 1,900 | — | — |
| 2022-01-11 | $12.90 | $42.35 | 5,500 | — | — |
| 2022-01-10 | $12.55 | $41.20 | 12,200 | — | — |
| 2022-01-07 | $13.06 | $42.87 | 800 | — | — |
| 2022-01-06 | $13.44 | $44.12 | 13,600 | — | — |
| 2022-01-05 | $13.02 | $42.74 | 9,200 | — | — |
| 2022-01-04 | $13.09 | $42.97 | 3,800 | — | — |
| 2022-01-03 | $12.81 | $42.05 | 16,000 | — | — |