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
- 1999-01-13 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 | $9.20 | $25.44 | 228,600 | — | — |
| 2022-12-29 | $9.12 | $25.22 | 350,700 | — | — |
| 2022-12-28 | $9.15 | $25.31 | 180,300 | — | — |
| 2022-12-27 | $9.09 | $25.14 | 356,600 | — | — |
| 2022-12-23 | $9.29 | $25.69 | 266,900 | — | — |
| 2022-12-22 | $8.99 | $24.86 | 468,900 | — | — |
| 2022-12-21 | $9.13 | $25.25 | 186,500 | — | — |
| 2022-12-20 | $9.09 | $25.14 | 617,300 | — | — |
| 2022-12-19 | $8.57 | $23.70 | 477,100 | — | — |
| 2022-12-16 | $8.63 | $23.87 | 651,400 | — | — |
| 2022-12-15 | $9.07 | $25.08 | 582,900 | — | — |
| 2022-12-14 | $9.58 | $26.50 | 380,000 | — | — |
| 2022-12-13 | $9.62 | $26.61 | 349,300 | — | — |
| 2022-12-12 | $9.47 | $26.19 | 405,400 | — | — |
| 2022-12-09 | $9.67 | $26.74 | 502,100 | — | — |
| 2022-12-08 | $9.55 | $26.41 | 497,500 | — | — |
| 2022-12-07 | $10.02 | $27.71 | 263,200 | — | — |
| 2022-12-06 | $10.18 | $28.15 | 441,400 | — | — |
| 2022-12-05 | $10.22 | $28.27 | 720,400 | — | — |
| 2022-12-02 | $10.85 | $30.01 | 423,700 | — | — |
| 2022-12-01 | $10.77 | $29.79 | 304,900 | — | — |
| 2022-11-30 | $10.97 | $30.34 | 537,300 | — | — |
| 2022-11-29 | $11.11 | $30.73 | 257,100 | — | — |
| 2022-11-28 | $10.79 | $29.84 | 200,200 | — | — |
| 2022-11-25 | $10.86 | $30.04 | 153,900 | — | — |
| 2022-11-23 | $10.91 | $30.17 | 158,500 | — | — |
| 2022-11-22 | $10.91 | $30.17 | 124,200 | — | — |
| 2022-11-21 | $11.10 | $30.70 | 206,800 | — | — |
| 2022-11-18 | $10.93 | $30.23 | 139,700 | — | — |
| 2022-11-17 | $11.03 | $30.51 | 323,300 | — | — |
| 2022-11-16 | $11.19 | $30.95 | 307,800 | — | — |
| 2022-11-15 | $11.80 | $32.64 | 152,500 | — | — |
| 2022-11-14 | $11.68 | $32.30 | 259,000 | — | — |
| 2022-11-11 | $11.99 | $33.16 | 758,400 | — | — |
| 2022-11-10 | $10.71 | $29.62 | 529,900 | — | — |
| 2022-11-09 | $11.52 | $31.86 | 371,400 | — | — |
| 2022-11-08 | $12.33 | $34.10 | 168,700 | — | — |
| 2022-11-07 | $12.48 | $34.52 | 146,000 | — | — |
| 2022-11-04 | $13.13 | $36.31 | 624,800 | — | — |
| 2022-11-03 | $12.54 | $34.68 | 163,400 | — | — |
| 2022-11-02 | $12.38 | $34.24 | 88,900 | — | — |
| 2022-11-01 | $12.82 | $35.46 | 198,400 | — | — |
| 2022-10-31 | $12.93 | $35.76 | 308,500 | — | — |
| 2022-10-28 | $12.20 | $33.74 | 203,300 | — | — |
| 2022-10-27 | $12.36 | $34.18 | 207,300 | — | — |
| 2022-10-26 | $12.16 | $33.63 | 157,900 | — | — |
| 2022-10-25 | $12.57 | $34.76 | 266,100 | — | — |
| 2022-10-24 | $12.68 | $35.07 | 438,000 | — | — |
| 2022-10-21 | $13.41 | $37.09 | 185,500 | — | — |
| 2022-10-20 | $13.16 | $36.40 | 344,100 | — | — |
| 2022-10-19 | $13.19 | $36.48 | 156,200 | — | — |
| 2022-10-18 | $13.23 | $36.59 | 298,800 | — | — |
| 2022-10-17 | $13.12 | $36.29 | 184,500 | — | — |
| 2022-10-14 | $13.44 | $37.17 | 538,600 | — | — |
| 2022-10-13 | $14.09 | $38.97 | 937,600 | — | — |
| 2022-10-12 | $12.61 | $34.88 | 284,000 | — | — |
| 2022-10-11 | $12.76 | $35.29 | 897,400 | — | — |
| 2022-10-10 | $10.74 | $29.70 | 111,400 | — | — |
| 2022-10-07 | $10.59 | $29.29 | 389,500 | — | — |
| 2022-10-06 | $10.84 | $29.98 | 132,300 | — | — |
| 2022-10-05 | $10.78 | $29.81 | 156,600 | — | — |
| 2022-10-04 | $10.82 | $29.92 | 344,800 | — | — |
| 2022-10-03 | $10.60 | $29.32 | 150,500 | — | — |
| 2022-09-30 | $9.74 | $26.94 | 192,300 | — | — |
| 2022-09-29 | $9.67 | $26.74 | 243,100 | — | — |
| 2022-09-28 | $10.07 | $27.85 | 297,600 | — | — |
| 2022-09-27 | $10.15 | $28.07 | 125,300 | — | — |
| 2022-09-26 | $10.21 | $28.24 | 230,800 | — | — |
| 2022-09-23 | $10.92 | $30.20 | 342,200 | — | — |
| 2022-09-22 | $11.62 | $32.14 | 322,600 | — | — |
| 2022-09-21 | $11.24 | $31.09 | 158,500 | — | — |
| 2022-09-20 | $11.45 | $31.67 | 172,300 | — | — |
| 2022-09-19 | $11.49 | $31.78 | 251,800 | — | — |
| 2022-09-16 | $10.94 | $30.26 | 251,600 | — | — |
| 2022-09-15 | $10.94 | $30.26 | 164,500 | — | — |
| 2022-09-14 | $11.15 | $30.84 | 193,700 | — | — |
| 2022-09-13 | $11.50 | $31.81 | 169,600 | — | — |
| 2022-09-12 | $12.16 | $33.63 | 179,200 | — | — |
| 2022-09-09 | $12.07 | $33.38 | 260,900 | — | — |
| 2022-09-08 | $11.81 | $32.66 | 195,100 | — | — |
| 2022-09-07 | $12.30 | $34.02 | 121,500 | — | — |
| 2022-09-06 | $12.18 | $33.69 | 164,500 | — | — |
| 2022-09-02 | $12.53 | $34.65 | 314,400 | — | — |
| 2022-09-01 | $11.58 | $32.03 | 283,600 | — | — |
| 2022-08-31 | $11.82 | $32.69 | 516,400 | — | — |
| 2022-08-30 | $12.59 | $34.82 | 263,300 | — | — |
| 2022-08-29 | $13.09 | $36.20 | 134,800 | — | — |
| 2022-08-26 | $12.84 | $35.51 | 110,100 | — | — |
| 2022-08-25 | $13.02 | $36.01 | 156,700 | — | — |
| 2022-08-24 | $12.94 | $35.79 | 110,600 | — | — |
| 2022-08-23 | $13.01 | $35.98 | 130,100 | — | — |
| 2022-08-22 | $12.79 | $35.37 | 107,200 | — | — |
| 2022-08-19 | $13.04 | $36.06 | 135,700 | — | — |
| 2022-08-18 | $13.31 | $36.81 | 120,000 | — | — |
| 2022-08-17 | $13.35 | $36.92 | 149,200 | — | — |
| 2022-08-16 | $13.34 | $36.89 | 209,100 | — | — |
| 2022-08-15 | $13.52 | $37.39 | 231,400 | — | — |
| 2022-08-12 | $14.24 | $39.38 | 266,300 | — | — |
| 2022-08-11 | $13.80 | $38.17 | 337,900 | — | — |
| 2022-08-10 | $14.44 | $39.94 | 178,400 | — | — |
| 2022-08-09 | $14.18 | $39.22 | 119,600 | — | — |
| 2022-08-08 | $14.01 | $38.75 | 119,300 | — | — |
| 2022-08-05 | $13.67 | $37.81 | 176,600 | — | — |
| 2022-08-04 | $13.07 | $36.15 | 181,500 | — | — |
| 2022-08-03 | $13.11 | $36.26 | 138,700 | — | — |
| 2022-08-02 | $13.18 | $36.45 | 197,300 | — | — |
| 2022-08-01 | $13.43 | $37.14 | 345,600 | — | — |
| 2022-07-29 | $14.24 | $39.38 | 775,300 | — | — |
| 2022-07-28 | $13.53 | $37.42 | 166,500 | — | — |
| 2022-07-27 | $13.11 | $36.26 | 161,200 | — | — |
| 2022-07-26 | $12.59 | $34.82 | 147,900 | — | — |
| 2022-07-25 | $12.58 | $34.79 | 138,700 | — | — |
| 2022-07-22 | $12.44 | $34.41 | 152,700 | — | — |
| 2022-07-21 | $12.69 | $35.10 | 210,200 | — | — |
| 2022-07-20 | $12.77 | $35.32 | 230,800 | — | — |
| 2022-07-19 | $12.74 | $35.24 | 259,700 | — | — |
| 2022-07-18 | $12.54 | $34.68 | 330,900 | — | — |
| 2022-07-15 | $12.81 | $35.43 | 221,800 | — | — |
| 2022-07-14 | $12.24 | $33.85 | 197,500 | — | — |
| 2022-07-13 | $12.61 | $34.88 | 204,300 | — | — |
| 2022-07-12 | $12.58 | $34.79 | 139,500 | — | — |
| 2022-07-11 | $12.73 | $35.21 | 176,700 | — | — |
| 2022-07-08 | $13.09 | $36.20 | 131,500 | — | — |
| 2022-07-07 | $13.15 | $36.37 | 313,600 | — | — |
| 2022-07-06 | $12.47 | $34.49 | 359,000 | — | — |
| 2022-07-05 | $13.21 | $36.53 | 252,100 | — | — |
| 2022-07-01 | $14.12 | $39.05 | 230,000 | — | — |
| 2022-06-30 | $14.28 | $39.49 | 162,700 | — | — |
| 2022-06-29 | $14.67 | $40.57 | 179,200 | — | — |
| 2022-06-28 | $15.09 | $41.73 | 165,500 | — | — |
| 2022-06-27 | $14.95 | $41.35 | 221,400 | — | — |
| 2022-06-24 | $14.48 | $40.05 | 297,600 | — | — |
| 2022-06-23 | $14.16 | $39.16 | 150,400 | — | — |
| 2022-06-22 | $14.22 | $39.33 | 155,500 | — | — |
| 2022-06-21 | $14.50 | $40.10 | 290,900 | — | — |
| 2022-06-17 | $14.61 | $40.41 | 277,800 | — | — |
| 2022-06-16 | $15.09 | $41.73 | 177,500 | — | — |
| 2022-06-15 | $16.14 | $44.64 | 135,000 | — | — |
| 2022-06-14 | $16.10 | $44.53 | 138,900 | — | — |
| 2022-06-13 | $16.45 | $45.50 | 199,300 | — | — |
| 2022-06-10 | $17.62 | $48.73 | 293,700 | — | — |
| 2022-06-09 | $18.13 | $50.14 | 103,600 | — | — |
| 2022-06-08 | $18.34 | $50.72 | 132,400 | — | — |
| 2022-06-07 | $18.55 | $51.30 | 249,100 | — | — |
| 2022-06-06 | $19.34 | $53.49 | 115,400 | — | — |
| 2022-06-03 | $19.38 | $53.60 | 158,800 | — | — |
| 2022-06-02 | $19.22 | $53.16 | 368,700 | — | — |
| 2022-06-01 | $19.04 | $52.66 | 258,300 | — | — |
| 2022-05-31 | $18.90 | $52.27 | 445,900 | — | — |
| 2022-05-27 | $18.09 | $50.03 | 223,200 | — | — |
| 2022-05-26 | $17.96 | $49.67 | 185,100 | — | — |
| 2022-05-25 | $18.01 | $49.81 | 218,800 | — | — |
| 2022-05-24 | $18.36 | $50.78 | 290,400 | — | — |
| 2022-05-23 | $18.29 | $50.58 | 172,800 | — | — |
| 2022-05-20 | $17.85 | $49.37 | 155,600 | — | — |
| 2022-05-19 | $17.34 | $47.96 | 288,700 | — | — |
| 2022-05-18 | $17.14 | $47.40 | 281,100 | — | — |
| 2022-05-17 | $17.92 | $49.56 | 321,500 | — | — |
| 2022-05-16 | $16.82 | $46.52 | 248,600 | — | — |
| 2022-05-13 | $16.58 | $45.86 | 490,100 | — | — |
| 2022-05-12 | $15.72 | $43.48 | 173,000 | — | — |
| 2022-05-11 | $15.71 | $43.45 | 512,900 | — | — |
| 2022-05-10 | $15.33 | $42.40 | 205,500 | — | — |
| 2022-05-09 | $15.65 | $43.28 | 351,800 | — | — |
| 2022-05-06 | $15.64 | $43.26 | 164,600 | — | — |
| 2022-05-05 | $15.96 | $44.14 | 223,700 | — | — |
| 2022-05-04 | $16.92 | $46.80 | 221,200 | — | — |
| 2022-05-03 | $16.70 | $46.19 | 180,000 | — | — |
| 2022-05-02 | $16.29 | $45.05 | 401,500 | — | — |
| 2022-04-29 | $16.36 | $45.25 | 456,800 | — | — |
| 2022-04-28 | $16.51 | $45.66 | 275,000 | — | — |
| 2022-04-27 | $16.49 | $45.61 | 209,900 | — | — |
| 2022-04-26 | $16.27 | $45.00 | 364,200 | — | — |
| 2022-04-25 | $16.78 | $46.41 | 331,100 | — | — |
| 2022-04-22 | $16.73 | $46.27 | 386,600 | — | — |
| 2022-04-21 | $17.11 | $47.32 | 310,900 | — | — |
| 2022-04-20 | $17.94 | $49.62 | 228,600 | — | — |
| 2022-04-19 | $18.69 | $49.83 | 237,700 | — | — |
| 2022-04-18 | $18.75 | $49.99 | 241,900 | — | — |
| 2022-04-14 | $18.45 | $49.19 | 208,900 | — | — |
| 2022-04-13 | $18.85 | $50.25 | 240,500 | — | — |
| 2022-04-12 | $18.95 | $50.52 | 210,100 | — | — |
| 2022-04-11 | $19.25 | $51.32 | 364,800 | — | — |
| 2022-04-08 | $18.95 | $50.52 | 389,600 | — | — |
| 2022-04-07 | $19.18 | $51.13 | 559,300 | — | — |
| 2022-04-06 | $17.94 | $47.83 | 281,900 | — | — |
| 2022-04-05 | $18.42 | $49.11 | 232,700 | — | — |
| 2022-04-04 | $19.43 | $51.80 | 483,400 | — | — |
| 2022-04-01 | $18.87 | $50.31 | 302,500 | — | — |
| 2022-03-31 | $18.64 | $49.69 | 317,700 | — | — |
| 2022-03-30 | $19.12 | $50.97 | 142,600 | — | — |
| 2022-03-29 | $19.37 | $51.64 | 186,400 | — | — |
| 2022-03-28 | $19.11 | $50.95 | 252,100 | — | — |
| 2022-03-25 | $19.17 | $51.11 | 297,400 | — | — |
| 2022-03-24 | $19.32 | $51.51 | 183,100 | — | — |
| 2022-03-23 | $19.36 | $51.61 | 183,900 | — | — |
| 2022-03-22 | $19.06 | $50.81 | 204,600 | — | — |
| 2022-03-21 | $18.32 | $48.84 | 254,400 | — | — |
| 2022-03-18 | $18.56 | $49.48 | 297,900 | — | — |
| 2022-03-17 | $18.50 | $49.32 | 209,800 | — | — |
| 2022-03-16 | $18.06 | $48.15 | 428,600 | — | — |
| 2022-03-15 | $17.59 | $46.89 | 283,100 | — | — |
| 2022-03-14 | $17.68 | $47.13 | 276,300 | — | — |
| 2022-03-11 | $18.00 | $47.99 | 801,600 | — | — |
| 2022-03-10 | $18.72 | $49.91 | 545,900 | — | — |
| 2022-03-09 | $18.37 | $48.97 | 661,700 | — | — |
| 2022-03-08 | $17.43 | $46.47 | 333,300 | — | — |
| 2022-03-07 | $17.71 | $47.21 | 393,700 | — | — |
| 2022-03-04 | $18.75 | $49.99 | 218,300 | — | — |
| 2022-03-03 | $19.41 | $51.75 | 299,200 | — | — |
| 2022-03-02 | $18.76 | $50.01 | 525,400 | — | — |
| 2022-03-01 | $18.71 | $49.88 | 157,800 | — | — |
| 2022-02-28 | $18.65 | $49.72 | 169,200 | — | — |
| 2022-02-25 | $18.46 | $49.21 | 288,000 | — | — |
| 2022-02-24 | $18.39 | $49.03 | 307,800 | — | — |
| 2022-02-23 | $18.83 | $50.20 | 303,200 | — | — |
| 2022-02-22 | $18.61 | $49.61 | 289,600 | — | — |
| 2022-02-18 | $19.55 | $52.12 | 243,300 | — | — |
| 2022-02-17 | $19.73 | $52.60 | 310,300 | — | — |
| 2022-02-16 | $20.15 | $53.72 | 354,600 | — | — |
| 2022-02-15 | $20.11 | $53.61 | 259,400 | — | — |
| 2022-02-14 | $20.34 | $54.23 | 281,500 | — | — |
| 2022-02-11 | $20.40 | $54.39 | 421,800 | — | — |
| 2022-02-10 | $20.78 | $55.40 | 234,300 | — | — |
| 2022-02-09 | $20.63 | $55.00 | 338,900 | — | — |
| 2022-02-08 | $20.72 | $55.24 | 229,400 | — | — |
| 2022-02-07 | $20.82 | $55.51 | 485,100 | — | — |
| 2022-02-04 | $20.36 | $54.28 | 267,800 | — | — |
| 2022-02-03 | $19.50 | $51.99 | 309,600 | — | — |
| 2022-02-02 | $19.64 | $52.36 | 418,400 | — | — |
| 2022-02-01 | $19.74 | $52.63 | 458,500 | — | — |
| 2022-01-31 | $18.87 | $50.31 | 582,600 | — | — |
| 2022-01-28 | $18.96 | $50.55 | 1,930,200 | — | — |
| 2022-01-27 | $17.06 | $45.48 | 2,195,100 | — | — |
| 2022-01-26 | $17.58 | $46.87 | 1,427,800 | — | — |
| 2022-01-25 | $18.24 | $48.63 | 626,500 | — | — |
| 2022-01-24 | $18.19 | $48.49 | 370,100 | — | — |
| 2022-01-21 | $17.62 | $46.97 | 365,400 | — | — |
| 2022-01-20 | $17.99 | $47.96 | 307,300 | — | — |
| 2022-01-19 | $18.03 | $48.07 | 415,000 | — | — |
| 2022-01-18 | $17.52 | $46.71 | 871,700 | — | — |
| 2022-01-14 | $18.87 | $50.31 | 189,700 | — | — |
| 2022-01-13 | $18.80 | $50.12 | 268,500 | — | — |
| 2022-01-12 | $19.26 | $51.35 | 167,000 | — | — |
| 2022-01-11 | $19.01 | $50.68 | 247,000 | — | — |
| 2022-01-10 | $18.88 | $50.33 | 309,700 | — | — |
| 2022-01-07 | $18.70 | $49.85 | 258,600 | — | — |
| 2022-01-06 | $18.58 | $49.53 | 199,800 | — | — |
| 2022-01-05 | $18.78 | $50.07 | 251,900 | — | — |
| 2022-01-04 | $19.78 | $52.73 | 211,300 | — | — |
| 2022-01-03 | $19.81 | $52.81 | 300,200 | — | — |