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
- 1993-02-12 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 | $12.12 | $12.71 | 192,500 | — | — |
| 2022-12-29 | $12.06 | $12.65 | 158,000 | — | — |
| 2022-12-28 | $11.56 | $12.12 | 113,100 | — | — |
| 2022-12-27 | $11.83 | $12.41 | 237,800 | — | — |
| 2022-12-23 | $11.83 | $12.41 | 129,200 | — | — |
| 2022-12-22 | $12.28 | $12.88 | 175,300 | — | — |
| 2022-12-21 | $12.58 | $13.19 | 219,000 | — | — |
| 2022-12-20 | $12.31 | $12.91 | 180,600 | — | — |
| 2022-12-19 | $12.39 | $12.99 | 193,100 | — | — |
| 2022-12-16 | $12.74 | $13.36 | 564,800 | — | — |
| 2022-12-15 | $12.72 | $13.34 | 141,000 | — | — |
| 2022-12-14 | $13.21 | $13.85 | 157,000 | — | — |
| 2022-12-13 | $13.62 | $14.28 | 205,800 | — | — |
| 2022-12-12 | $12.93 | $13.56 | 150,000 | — | — |
| 2022-12-09 | $12.97 | $13.60 | 87,500 | — | — |
| 2022-12-08 | $13.07 | $13.71 | 126,700 | — | — |
| 2022-12-07 | $12.68 | $13.30 | 151,600 | — | — |
| 2022-12-06 | $13.02 | $13.65 | 90,000 | — | — |
| 2022-12-05 | $13.29 | $13.94 | 243,100 | — | — |
| 2022-12-02 | $13.53 | $14.19 | 122,700 | — | — |
| 2022-12-01 | $13.35 | $14.00 | 187,500 | — | — |
| 2022-11-30 | $12.79 | $13.41 | 543,800 | — | — |
| 2022-11-29 | $12.10 | $12.69 | 184,200 | — | — |
| 2022-11-28 | $12.67 | $13.29 | 161,800 | — | — |
| 2022-11-25 | $13.02 | $13.65 | 52,400 | — | — |
| 2022-11-23 | $12.89 | $13.52 | 112,300 | — | — |
| 2022-11-22 | $12.45 | $13.06 | 152,800 | — | — |
| 2022-11-21 | $12.65 | $13.27 | 173,800 | — | — |
| 2022-11-18 | $12.87 | $13.50 | 226,600 | — | — |
| 2022-11-17 | $12.83 | $13.46 | 283,600 | — | — |
| 2022-11-16 | $12.84 | $13.47 | 284,800 | — | — |
| 2022-11-15 | $12.59 | $13.20 | 175,100 | — | — |
| 2022-11-14 | $12.50 | $13.11 | 291,200 | — | — |
| 2022-11-11 | $12.19 | $12.78 | 293,800 | — | — |
| 2022-11-10 | $12.10 | $12.69 | 288,400 | — | — |
| 2022-11-09 | $10.99 | $11.53 | 234,700 | — | — |
| 2022-11-08 | $11.03 | $11.57 | 340,300 | — | — |
| 2022-11-07 | $11.34 | $11.89 | 418,000 | — | — |
| 2022-11-04 | $11.18 | $11.72 | 498,900 | — | — |
| 2022-11-03 | $11.40 | $11.96 | 282,200 | — | — |
| 2022-11-02 | $11.40 | $11.96 | 413,800 | — | — |
| 2022-11-01 | $11.55 | $12.11 | 261,100 | — | — |
| 2022-10-31 | $11.16 | $11.70 | 273,700 | — | — |
| 2022-10-28 | $11.31 | $11.86 | 295,500 | — | — |
| 2022-10-27 | $11.11 | $11.65 | 268,600 | — | — |
| 2022-10-26 | $11.13 | $11.67 | 319,700 | — | — |
| 2022-10-25 | $10.68 | $11.20 | 357,700 | — | — |
| 2022-10-24 | $10.01 | $10.50 | 243,200 | — | — |
| 2022-10-21 | $10.04 | $10.53 | 235,600 | — | — |
| 2022-10-20 | $10.34 | $10.84 | 229,100 | — | — |
| 2022-10-19 | $10.41 | $10.92 | 1,145,700 | — | — |
| 2022-10-18 | $10.71 | $11.23 | 729,700 | — | — |
| 2022-10-17 | $11.00 | $11.54 | 277,300 | — | — |
| 2022-10-14 | $10.42 | $10.93 | 403,100 | — | — |
| 2022-10-13 | $10.77 | $11.29 | 381,200 | — | — |
| 2022-10-12 | $10.12 | $10.61 | 629,100 | — | — |
| 2022-10-11 | $10.41 | $10.92 | 392,200 | — | — |
| 2022-10-10 | $11.35 | $11.90 | 596,100 | — | — |
| 2022-10-07 | $11.59 | $12.15 | 658,900 | — | — |
| 2022-10-06 | $11.98 | $12.56 | 484,200 | — | — |
| 2022-10-05 | $12.87 | $13.50 | 487,700 | — | — |
| 2022-10-04 | $13.56 | $14.22 | 430,900 | — | — |
| 2022-10-03 | $13.90 | $14.58 | 405,700 | — | — |
| 2022-09-30 | $13.84 | $14.51 | 313,000 | — | — |
| 2022-09-29 | $14.51 | $15.22 | 231,700 | — | — |
| 2022-09-28 | $14.61 | $15.32 | 382,300 | — | — |
| 2022-09-27 | $14.06 | $14.75 | 305,000 | — | — |
| 2022-09-26 | $13.72 | $14.39 | 739,300 | — | — |
| 2022-09-23 | $13.31 | $13.96 | 1,452,300 | — | — |
| 2022-09-22 | $18.50 | $19.40 | 226,400 | — | — |
| 2022-09-21 | $19.39 | $20.33 | 120,300 | — | — |
| 2022-09-20 | $19.98 | $20.95 | 124,200 | — | — |
| 2022-09-19 | $20.98 | $22.00 | 125,900 | — | — |
| 2022-09-16 | $21.07 | $22.10 | 300,400 | — | — |
| 2022-09-15 | $21.19 | $22.22 | 131,800 | — | — |
| 2022-09-14 | $22.27 | $23.36 | 194,400 | — | — |
| 2022-09-13 | $21.44 | $22.48 | 149,200 | — | — |
| 2022-09-12 | $22.15 | $23.23 | 168,200 | — | — |
| 2022-09-09 | $22.25 | $23.33 | 117,200 | — | — |
| 2022-09-08 | $21.91 | $22.98 | 185,200 | — | — |
| 2022-09-07 | $21.60 | $22.65 | 194,900 | — | — |
| 2022-09-06 | $20.60 | $21.60 | 210,100 | — | — |
| 2022-09-02 | $20.73 | $21.74 | 86,000 | — | — |
| 2022-09-01 | $21.27 | $22.31 | 190,800 | — | — |
| 2022-08-31 | $22.16 | $23.24 | 163,900 | — | — |
| 2022-08-30 | $21.89 | $22.96 | 153,500 | — | — |
| 2022-08-29 | $22.05 | $23.12 | 247,600 | — | — |
| 2022-08-26 | $21.95 | $23.02 | 171,900 | — | — |
| 2022-08-25 | $22.89 | $24.01 | 170,200 | — | — |
| 2022-08-24 | $22.35 | $23.44 | 226,400 | — | — |
| 2022-08-23 | $21.99 | $23.06 | 221,600 | — | — |
| 2022-08-22 | $22.21 | $23.29 | 142,700 | — | — |
| 2022-08-19 | $22.37 | $23.46 | 244,100 | — | — |
| 2022-08-18 | $22.45 | $23.54 | 171,400 | — | — |
| 2022-08-17 | $23.02 | $24.14 | 326,200 | — | — |
| 2022-08-16 | $23.15 | $24.28 | 264,600 | — | — |
| 2022-08-15 | $23.25 | $24.38 | 231,300 | — | — |
| 2022-08-12 | $22.72 | $23.83 | 188,600 | — | — |
| 2022-08-11 | $21.76 | $22.82 | 285,000 | — | — |
| 2022-08-10 | $21.90 | $22.97 | 178,100 | — | — |
| 2022-08-09 | $21.32 | $22.36 | 169,300 | — | — |
| 2022-08-08 | $21.95 | $23.02 | 213,100 | — | — |
| 2022-08-05 | $21.19 | $22.22 | 224,200 | — | — |
| 2022-08-04 | $21.76 | $22.82 | 173,100 | — | — |
| 2022-08-03 | $21.57 | $22.62 | 339,100 | — | — |
| 2022-08-02 | $20.55 | $21.55 | 151,400 | — | — |
| 2022-08-01 | $20.10 | $21.08 | 273,800 | — | — |
| 2022-07-29 | $19.60 | $20.56 | 264,500 | — | — |
| 2022-07-28 | $19.62 | $20.58 | 202,500 | — | — |
| 2022-07-27 | $20.12 | $21.10 | 177,600 | — | — |
| 2022-07-26 | $19.70 | $20.66 | 85,300 | — | — |
| 2022-07-25 | $19.98 | $20.95 | 236,500 | — | — |
| 2022-07-22 | $19.76 | $20.72 | 152,900 | — | — |
| 2022-07-21 | $19.52 | $20.47 | 143,300 | — | — |
| 2022-07-20 | $19.03 | $19.96 | 178,300 | — | — |
| 2022-07-19 | $18.87 | $19.79 | 201,000 | — | — |
| 2022-07-18 | $18.16 | $19.05 | 145,300 | — | — |
| 2022-07-15 | $18.44 | $19.34 | 135,100 | — | — |
| 2022-07-14 | $18.29 | $19.18 | 83,500 | — | — |
| 2022-07-13 | $18.28 | $19.17 | 103,700 | — | — |
| 2022-07-12 | $18.45 | $19.35 | 88,100 | — | — |
| 2022-07-11 | $18.31 | $19.20 | 63,000 | — | — |
| 2022-07-08 | $19.08 | $20.01 | 100,400 | — | — |
| 2022-07-07 | $19.48 | $20.43 | 183,100 | — | — |
| 2022-07-06 | $19.33 | $20.27 | 238,400 | — | — |
| 2022-07-05 | $19.39 | $20.33 | 234,000 | — | — |
| 2022-07-01 | $19.21 | $20.15 | 173,400 | — | — |
| 2022-06-30 | $18.88 | $19.80 | 164,500 | — | — |
| 2022-06-29 | $18.71 | $19.62 | 134,700 | — | — |
| 2022-06-28 | $18.64 | $19.55 | 177,500 | — | — |
| 2022-06-27 | $19.30 | $20.24 | 214,700 | — | — |
| 2022-06-24 | $19.39 | $20.33 | 599,700 | — | — |
| 2022-06-23 | $19.13 | $20.06 | 673,200 | — | — |
| 2022-06-22 | $18.67 | $19.58 | 491,700 | — | — |
| 2022-06-21 | $16.94 | $17.77 | 262,700 | — | — |
| 2022-06-17 | $16.58 | $17.39 | 395,400 | — | — |
| 2022-06-16 | $16.29 | $17.08 | 151,800 | — | — |
| 2022-06-15 | $16.76 | $17.58 | 222,800 | — | — |
| 2022-06-14 | $16.26 | $17.05 | 152,000 | — | — |
| 2022-06-13 | $16.62 | $17.43 | 138,500 | — | — |
| 2022-06-10 | $17.47 | $18.32 | 146,600 | — | — |
| 2022-06-09 | $17.53 | $18.38 | 182,000 | — | — |
| 2022-06-08 | $17.89 | $18.76 | 242,200 | — | — |
| 2022-06-07 | $18.00 | $18.88 | 165,000 | — | — |
| 2022-06-06 | $18.03 | $18.91 | 98,200 | — | — |
| 2022-06-03 | $18.14 | $19.02 | 115,000 | — | — |
| 2022-06-02 | $19.09 | $20.02 | 223,900 | — | — |
| 2022-06-01 | $19.04 | $19.97 | 182,000 | — | — |
| 2022-05-31 | $19.56 | $20.51 | 155,800 | — | — |
| 2022-05-27 | $19.47 | $20.42 | 97,800 | — | — |
| 2022-05-26 | $19.07 | $20.00 | 102,000 | — | — |
| 2022-05-25 | $18.74 | $19.65 | 119,500 | — | — |
| 2022-05-24 | $18.29 | $19.18 | 153,600 | — | — |
| 2022-05-23 | $18.75 | $19.66 | 179,200 | — | — |
| 2022-05-20 | $18.84 | $19.76 | 205,300 | — | — |
| 2022-05-19 | $18.07 | $18.95 | 252,800 | — | — |
| 2022-05-18 | $18.48 | $19.38 | 343,400 | — | — |
| 2022-05-17 | $18.26 | $19.15 | 237,200 | — | — |
| 2022-05-16 | $17.24 | $18.08 | 247,600 | — | — |
| 2022-05-13 | $16.41 | $17.21 | 133,000 | — | — |
| 2022-05-12 | $15.73 | $16.50 | 244,300 | — | — |
| 2022-05-11 | $15.74 | $16.51 | 212,400 | — | — |
| 2022-05-10 | $16.22 | $17.01 | 348,700 | — | — |
| 2022-05-09 | $16.52 | $17.33 | 238,600 | — | — |
| 2022-05-06 | $18.34 | $19.23 | 335,100 | — | — |
| 2022-05-05 | $19.16 | $20.09 | 203,500 | — | — |
| 2022-05-04 | $20.70 | $21.71 | 207,200 | — | — |
| 2022-05-03 | $20.35 | $21.34 | 190,800 | — | — |
| 2022-05-02 | $20.40 | $21.39 | 187,800 | — | — |
| 2022-04-29 | $20.29 | $21.28 | 157,900 | — | — |
| 2022-04-28 | $20.71 | $21.72 | 197,700 | — | — |
| 2022-04-27 | $20.94 | $21.96 | 269,100 | — | — |
| 2022-04-26 | $21.83 | $22.89 | 300,300 | — | — |
| 2022-04-25 | $22.91 | $24.03 | 340,500 | — | — |
| 2022-04-22 | $21.72 | $22.78 | 272,500 | — | — |
| 2022-04-21 | $22.66 | $23.76 | 310,600 | — | — |
| 2022-04-20 | $22.60 | $23.70 | 271,600 | — | — |
| 2022-04-19 | $22.42 | $23.51 | 239,500 | — | — |
| 2022-04-18 | $21.47 | $22.52 | 195,100 | — | — |
| 2022-04-14 | $22.16 | $23.24 | 195,500 | — | — |
| 2022-04-13 | $21.50 | $22.55 | 247,800 | — | — |
| 2022-04-12 | $20.97 | $21.99 | 519,000 | — | — |
| 2022-04-11 | $20.96 | $21.98 | 229,300 | — | — |
| 2022-04-08 | $22.18 | $23.26 | 273,400 | — | — |
| 2022-04-07 | $22.50 | $23.60 | 335,900 | — | — |
| 2022-04-06 | $21.84 | $22.90 | 304,300 | — | — |
| 2022-04-05 | $21.33 | $22.37 | 216,500 | — | — |
| 2022-04-04 | $21.36 | $22.40 | 207,100 | — | — |
| 2022-04-01 | $21.66 | $22.72 | 205,500 | — | — |
| 2022-03-31 | $21.38 | $22.42 | 214,300 | — | — |
| 2022-03-30 | $21.49 | $22.54 | 210,900 | — | — |
| 2022-03-29 | $21.09 | $22.12 | 254,500 | — | — |
| 2022-03-28 | $20.56 | $21.56 | 161,700 | — | — |
| 2022-03-25 | $20.49 | $21.49 | 217,000 | — | — |
| 2022-03-24 | $20.25 | $21.24 | 174,200 | — | — |
| 2022-03-23 | $19.79 | $20.75 | 239,000 | — | — |
| 2022-03-22 | $20.64 | $21.65 | 139,600 | — | — |
| 2022-03-21 | $20.86 | $21.88 | 98,600 | — | — |
| 2022-03-18 | $21.74 | $22.80 | 432,900 | — | — |
| 2022-03-17 | $21.54 | $22.59 | 175,600 | — | — |
| 2022-03-16 | $20.39 | $21.38 | 238,700 | — | — |
| 2022-03-15 | $19.52 | $20.47 | 99,700 | — | — |
| 2022-03-14 | $19.25 | $20.19 | 151,500 | — | — |
| 2022-03-11 | $19.61 | $20.57 | 153,900 | — | — |
| 2022-03-10 | $20.55 | $21.55 | 104,600 | — | — |
| 2022-03-09 | $20.73 | $21.74 | 215,900 | — | — |
| 2022-03-08 | $20.32 | $21.31 | 261,700 | — | — |
| 2022-03-07 | $21.31 | $22.35 | 171,600 | — | — |
| 2022-03-04 | $21.69 | $22.75 | 120,000 | — | — |
| 2022-03-03 | $21.16 | $22.19 | 299,900 | — | — |
| 2022-03-02 | $20.80 | $21.81 | 152,100 | — | — |
| 2022-03-01 | $19.89 | $20.86 | 166,100 | — | — |
| 2022-02-28 | $19.55 | $20.50 | 255,000 | — | — |
| 2022-02-25 | $19.35 | $20.29 | 141,700 | — | — |
| 2022-02-24 | $19.32 | $20.26 | 145,800 | — | — |
| 2022-02-23 | $18.44 | $19.34 | 185,900 | — | — |
| 2022-02-22 | $17.45 | $18.30 | 184,100 | — | — |
| 2022-02-18 | $17.75 | $18.62 | 345,000 | — | — |
| 2022-02-17 | $17.50 | $18.35 | 101,500 | — | — |
| 2022-02-16 | $17.76 | $18.63 | 167,400 | — | — |
| 2022-02-15 | $18.00 | $18.88 | 125,300 | — | — |
| 2022-02-14 | $17.71 | $18.57 | 128,900 | — | — |
| 2022-02-11 | $17.70 | $18.56 | 93,600 | — | — |
| 2022-02-10 | $17.74 | $18.60 | 164,500 | — | — |
| 2022-02-09 | $18.13 | $19.01 | 105,300 | — | — |
| 2022-02-08 | $17.91 | $18.78 | 80,100 | — | — |
| 2022-02-07 | $17.38 | $18.23 | 121,300 | — | — |
| 2022-02-04 | $17.22 | $18.06 | 117,400 | — | — |
| 2022-02-03 | $16.95 | $17.78 | 212,900 | — | — |
| 2022-02-02 | $17.26 | $18.10 | 201,700 | — | — |
| 2022-02-01 | $17.78 | $18.65 | 216,300 | — | — |
| 2022-01-31 | $17.80 | $18.67 | 161,500 | — | — |
| 2022-01-28 | $17.29 | $18.13 | 238,900 | — | — |
| 2022-01-27 | $17.04 | $17.87 | 195,300 | — | — |
| 2022-01-26 | $17.56 | $18.42 | 172,400 | — | — |
| 2022-01-25 | $18.18 | $19.07 | 236,600 | — | — |
| 2022-01-24 | $18.72 | $19.63 | 152,400 | — | — |
| 2022-01-21 | $17.88 | $18.75 | 257,500 | — | — |
| 2022-01-20 | $17.63 | $18.49 | 100,100 | — | — |
| 2022-01-19 | $17.98 | $18.86 | 161,300 | — | — |
| 2022-01-18 | $18.22 | $19.11 | 120,600 | — | — |
| 2022-01-14 | $19.15 | $20.08 | 144,100 | — | — |
| 2022-01-13 | $18.64 | $19.55 | 230,900 | — | — |
| 2022-01-12 | $18.63 | $19.54 | 226,000 | — | — |
| 2022-01-11 | $19.58 | $20.53 | 484,000 | — | — |
| 2022-01-10 | $20.34 | $21.33 | 165,300 | — | — |
| 2022-01-07 | $20.34 | $21.33 | 198,200 | — | — |
| 2022-01-06 | $21.32 | $22.36 | 144,900 | — | — |
| 2022-01-05 | $21.38 | $22.42 | 173,500 | — | — |
| 2022-01-04 | $21.66 | $22.72 | 155,900 | — | — |
| 2022-01-03 | $21.72 | $22.78 | 213,900 | — | — |