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
- 2007-02-22 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 | $8.15 | $41.51 | 570,500 | — | — |
| 2022-12-29 | $8.23 | $41.92 | 573,900 | — | — |
| 2022-12-28 | $8.10 | $41.26 | 468,100 | — | — |
| 2022-12-27 | $8.27 | $42.12 | 631,100 | — | — |
| 2022-12-23 | $8.25 | $42.02 | 600,700 | — | — |
| 2022-12-22 | $8.20 | $41.77 | 596,500 | — | — |
| 2022-12-21 | $8.12 | $41.36 | 831,600 | — | — |
| 2022-12-20 | $8.14 | $41.46 | 604,700 | — | — |
| 2022-12-19 | $8.15 | $41.51 | 444,000 | — | — |
| 2022-12-16 | $8.22 | $41.87 | 1,291,400 | — | — |
| 2022-12-15 | $8.49 | $43.24 | 475,900 | — | — |
| 2022-12-14 | $8.61 | $43.86 | 600,600 | — | — |
| 2022-12-13 | $8.71 | $44.36 | 472,600 | — | — |
| 2022-12-12 | $8.65 | $44.06 | 399,900 | — | — |
| 2022-12-09 | $8.62 | $43.91 | 270,600 | — | — |
| 2022-12-08 | $8.61 | $43.86 | 542,000 | — | — |
| 2022-12-07 | $8.59 | $43.75 | 490,400 | — | — |
| 2022-12-06 | $8.64 | $44.01 | 627,900 | — | — |
| 2022-12-05 | $9.04 | $44.82 | 677,000 | — | — |
| 2022-12-02 | $9.18 | $45.52 | 440,900 | — | — |
| 2022-12-01 | $9.21 | $45.67 | 379,200 | — | — |
| 2022-11-30 | $9.19 | $45.57 | 439,900 | — | — |
| 2022-11-29 | $9.14 | $45.32 | 407,500 | — | — |
| 2022-11-28 | $9.07 | $44.97 | 454,100 | — | — |
| 2022-11-25 | $9.20 | $45.62 | 156,400 | — | — |
| 2022-11-23 | $9.12 | $45.22 | 308,800 | — | — |
| 2022-11-22 | $9.26 | $45.91 | 429,900 | — | — |
| 2022-11-21 | $9.08 | $45.02 | 452,200 | — | — |
| 2022-11-18 | $8.99 | $44.58 | 214,800 | — | — |
| 2022-11-17 | $9.02 | $44.72 | 218,700 | — | — |
| 2022-11-16 | $9.00 | $44.62 | 355,800 | — | — |
| 2022-11-15 | $9.00 | $44.62 | 572,900 | — | — |
| 2022-11-14 | $8.75 | $43.39 | 694,300 | — | — |
| 2022-11-11 | $9.16 | $45.42 | 392,800 | — | — |
| 2022-11-10 | $9.10 | $45.12 | 444,300 | — | — |
| 2022-11-09 | $8.90 | $44.13 | 253,100 | — | — |
| 2022-11-08 | $9.01 | $44.67 | 328,100 | — | — |
| 2022-11-07 | $9.13 | $45.27 | 502,900 | — | — |
| 2022-11-04 | $8.96 | $44.43 | 374,500 | — | — |
| 2022-11-03 | $8.78 | $43.53 | 290,700 | — | — |
| 2022-11-02 | $8.91 | $44.18 | 403,100 | — | — |
| 2022-11-01 | $8.87 | $43.98 | 187,400 | — | — |
| 2022-10-31 | $8.91 | $44.18 | 290,800 | — | — |
| 2022-10-28 | $8.99 | $44.58 | 419,900 | — | — |
| 2022-10-27 | $8.82 | $43.73 | 313,900 | — | — |
| 2022-10-26 | $8.77 | $43.48 | 324,800 | — | — |
| 2022-10-25 | $8.81 | $43.68 | 296,600 | — | — |
| 2022-10-24 | $8.43 | $41.80 | 643,600 | — | — |
| 2022-10-21 | $8.33 | $41.30 | 431,000 | — | — |
| 2022-10-20 | $8.34 | $41.35 | 338,500 | — | — |
| 2022-10-19 | $8.40 | $41.65 | 439,700 | — | — |
| 2022-10-18 | $8.44 | $41.85 | 361,800 | — | — |
| 2022-10-17 | $8.40 | $41.65 | 398,800 | — | — |
| 2022-10-14 | $8.27 | $41.01 | 444,700 | — | — |
| 2022-10-13 | $8.22 | $40.76 | 515,200 | — | — |
| 2022-10-12 | $8.08 | $40.06 | 300,700 | — | — |
| 2022-10-11 | $8.08 | $40.06 | 388,100 | — | — |
| 2022-10-10 | $8.06 | $39.96 | 402,500 | — | — |
| 2022-10-07 | $8.19 | $40.61 | 412,300 | — | — |
| 2022-10-06 | $8.41 | $41.70 | 310,200 | — | — |
| 2022-10-05 | $8.52 | $42.24 | 516,400 | — | — |
| 2022-10-04 | $8.74 | $43.34 | 428,700 | — | — |
| 2022-10-03 | $8.31 | $41.20 | 558,000 | — | — |
| 2022-09-30 | $8.27 | $41.01 | 619,400 | — | — |
| 2022-09-29 | $8.32 | $41.25 | 841,900 | — | — |
| 2022-09-28 | $8.67 | $42.99 | 394,300 | — | — |
| 2022-09-27 | $8.54 | $42.34 | 754,700 | — | — |
| 2022-09-26 | $8.42 | $41.75 | 980,500 | — | — |
| 2022-09-23 | $8.80 | $43.63 | 730,800 | — | — |
| 2022-09-22 | $9.12 | $45.22 | 525,600 | — | — |
| 2022-09-21 | $9.35 | $46.36 | 333,600 | — | — |
| 2022-09-20 | $9.43 | $46.76 | 479,300 | — | — |
| 2022-09-19 | $9.54 | $47.30 | 623,400 | — | — |
| 2022-09-16 | $9.63 | $47.75 | 949,300 | — | — |
| 2022-09-15 | $9.70 | $48.10 | 299,700 | — | — |
| 2022-09-14 | $9.66 | $47.90 | 495,300 | — | — |
| 2022-09-13 | $9.60 | $47.60 | 331,500 | — | — |
| 2022-09-12 | $9.72 | $48.19 | 628,500 | — | — |
| 2022-09-09 | $9.72 | $48.19 | 223,000 | — | — |
| 2022-09-08 | $9.62 | $47.70 | 261,500 | — | — |
| 2022-09-07 | $9.52 | $47.20 | 361,100 | — | — |
| 2022-09-06 | $9.47 | $46.96 | 666,700 | — | — |
| 2022-09-02 | $9.82 | $47.50 | 459,400 | — | — |
| 2022-09-01 | $9.76 | $47.21 | 758,000 | — | — |
| 2022-08-31 | $9.97 | $48.23 | 554,700 | — | — |
| 2022-08-30 | $9.99 | $48.32 | 562,100 | — | — |
| 2022-08-29 | $10.02 | $48.47 | 364,600 | — | — |
| 2022-08-26 | $10.08 | $48.76 | 290,400 | — | — |
| 2022-08-25 | $10.21 | $49.39 | 276,100 | — | — |
| 2022-08-24 | $10.20 | $49.34 | 253,100 | — | — |
| 2022-08-23 | $10.09 | $48.81 | 297,700 | — | — |
| 2022-08-22 | $10.03 | $48.52 | 294,800 | — | — |
| 2022-08-19 | $10.16 | $49.15 | 259,100 | — | — |
| 2022-08-18 | $10.25 | $49.58 | 271,100 | — | — |
| 2022-08-17 | $10.21 | $49.39 | 516,900 | — | — |
| 2022-08-16 | $10.41 | $50.35 | 301,500 | — | — |
| 2022-08-15 | $10.34 | $50.02 | 467,700 | — | — |
| 2022-08-12 | $10.40 | $50.31 | 624,600 | — | — |
| 2022-08-11 | $10.29 | $49.77 | 635,200 | — | — |
| 2022-08-10 | $10.34 | $50.02 | 493,600 | — | — |
| 2022-08-09 | $10.04 | $48.56 | 382,700 | — | — |
| 2022-08-08 | $10.13 | $49.00 | 592,200 | — | — |
| 2022-08-05 | $9.94 | $48.08 | 284,500 | — | — |
| 2022-08-04 | $9.91 | $47.94 | 605,200 | — | — |
| 2022-08-03 | $9.90 | $47.89 | 384,900 | — | — |
| 2022-08-02 | $9.79 | $47.36 | 395,900 | — | — |
| 2022-08-01 | $9.88 | $47.79 | 245,400 | — | — |
| 2022-07-29 | $9.84 | $47.60 | 355,500 | — | — |
| 2022-07-28 | $9.78 | $47.31 | 273,200 | — | — |
| 2022-07-27 | $9.67 | $46.78 | 327,000 | — | — |
| 2022-07-26 | $9.58 | $46.34 | 343,900 | — | — |
| 2022-07-25 | $9.53 | $46.10 | 270,800 | — | — |
| 2022-07-22 | $9.63 | $46.58 | 243,700 | — | — |
| 2022-07-21 | $9.63 | $46.58 | 206,400 | — | — |
| 2022-07-20 | $9.69 | $46.87 | 398,000 | — | — |
| 2022-07-19 | $9.61 | $46.49 | 316,100 | — | — |
| 2022-07-18 | $9.50 | $45.95 | 222,600 | — | — |
| 2022-07-15 | $9.44 | $45.66 | 317,800 | — | — |
| 2022-07-14 | $9.34 | $45.18 | 343,700 | — | — |
| 2022-07-13 | $9.40 | $45.47 | 334,800 | — | — |
| 2022-07-12 | $9.46 | $45.76 | 229,700 | — | — |
| 2022-07-11 | $9.41 | $45.52 | 304,100 | — | — |
| 2022-07-08 | $9.50 | $45.95 | 236,500 | — | — |
| 2022-07-07 | $9.52 | $46.05 | 316,000 | — | — |
| 2022-07-06 | $9.42 | $45.57 | 239,700 | — | — |
| 2022-07-05 | $9.51 | $46.00 | 317,200 | — | — |
| 2022-07-01 | $9.51 | $46.00 | 366,500 | — | — |
| 2022-06-30 | $9.31 | $45.03 | 835,700 | — | — |
| 2022-06-29 | $9.38 | $45.37 | 548,000 | — | — |
| 2022-06-28 | $9.47 | $45.81 | 519,500 | — | — |
| 2022-06-27 | $9.50 | $45.95 | 510,800 | — | — |
| 2022-06-24 | $9.37 | $45.32 | 512,000 | — | — |
| 2022-06-23 | $9.24 | $44.70 | 503,100 | — | — |
| 2022-06-22 | $9.32 | $45.08 | 515,100 | — | — |
| 2022-06-21 | $9.36 | $45.28 | 705,600 | — | — |
| 2022-06-17 | $9.30 | $44.99 | 1,321,100 | — | — |
| 2022-06-16 | $9.28 | $44.89 | 1,409,100 | — | — |
| 2022-06-15 | $9.58 | $46.34 | 744,700 | — | — |
| 2022-06-14 | $9.54 | $46.15 | 1,318,800 | — | — |
| 2022-06-13 | $9.68 | $46.82 | 1,527,300 | — | — |
| 2022-06-10 | $10.07 | $48.71 | 838,900 | — | — |
| 2022-06-09 | $10.03 | $48.52 | 592,800 | — | — |
| 2022-06-08 | $10.02 | $48.47 | 612,400 | — | — |
| 2022-06-07 | $10.14 | $49.05 | 617,700 | — | — |
| 2022-06-06 | $10.43 | $49.29 | 573,700 | — | — |
| 2022-06-03 | $10.39 | $49.10 | 620,000 | — | — |
| 2022-06-02 | $10.47 | $49.48 | 353,800 | — | — |
| 2022-06-01 | $10.43 | $49.29 | 510,100 | — | — |
| 2022-05-31 | $10.36 | $48.96 | 497,100 | — | — |
| 2022-05-27 | $10.45 | $49.39 | 558,800 | — | — |
| 2022-05-26 | $10.37 | $49.01 | 471,800 | — | — |
| 2022-05-25 | $10.28 | $48.58 | 631,400 | — | — |
| 2022-05-24 | $10.16 | $48.01 | 494,400 | — | — |
| 2022-05-23 | $10.19 | $48.16 | 518,600 | — | — |
| 2022-05-20 | $10.11 | $47.78 | 1,187,200 | — | — |
| 2022-05-19 | $10.10 | $47.73 | 856,900 | — | — |
| 2022-05-18 | $10.17 | $48.06 | 657,400 | — | — |
| 2022-05-17 | $10.42 | $49.24 | 656,400 | — | — |
| 2022-05-16 | $10.29 | $48.63 | 542,400 | — | — |
| 2022-05-13 | $10.16 | $48.01 | 515,000 | — | — |
| 2022-05-12 | $10.09 | $47.68 | 813,300 | — | — |
| 2022-05-11 | $10.28 | $48.58 | 423,600 | — | — |
| 2022-05-10 | $10.32 | $48.77 | 895,900 | — | — |
| 2022-05-09 | $10.20 | $48.20 | 830,500 | — | — |
| 2022-05-06 | $10.43 | $49.29 | 834,900 | — | — |
| 2022-05-05 | $10.04 | $47.45 | 1,102,400 | — | — |
| 2022-05-04 | $10.28 | $48.58 | 627,800 | — | — |
| 2022-05-03 | $10.10 | $47.73 | 738,500 | — | — |
| 2022-05-02 | $9.96 | $47.07 | 951,200 | — | — |
| 2022-04-29 | $10.18 | $48.11 | 574,300 | — | — |
| 2022-04-28 | $10.37 | $49.01 | 683,900 | — | — |
| 2022-04-27 | $10.25 | $48.44 | 820,000 | — | — |
| 2022-04-26 | $10.24 | $48.39 | 973,300 | — | — |
| 2022-04-25 | $10.54 | $49.81 | 586,000 | — | — |
| 2022-04-22 | $10.54 | $49.81 | 913,800 | — | — |
| 2022-04-21 | $10.80 | $51.04 | 630,600 | — | — |
| 2022-04-20 | $10.90 | $51.51 | 1,347,300 | — | — |
| 2022-04-19 | $10.86 | $51.32 | 1,202,000 | — | — |
| 2022-04-18 | $10.71 | $50.61 | 939,300 | — | — |
| 2022-04-14 | $10.58 | $50.00 | 353,900 | — | — |
| 2022-04-13 | $10.62 | $50.19 | 547,800 | — | — |
| 2022-04-12 | $10.58 | $50.00 | 1,200,500 | — | — |
| 2022-04-11 | $10.52 | $49.72 | 676,900 | — | — |
| 2022-04-08 | $10.53 | $49.76 | 776,700 | — | — |
| 2022-04-07 | $10.31 | $48.72 | 625,500 | — | — |
| 2022-04-06 | $10.30 | $48.68 | 718,000 | — | — |
| 2022-04-05 | $10.36 | $48.96 | 733,600 | — | — |
| 2022-04-04 | $10.44 | $49.34 | 686,300 | — | — |
| 2022-04-01 | $10.48 | $49.53 | 675,200 | — | — |
| 2022-03-31 | $10.34 | $48.87 | 633,000 | — | — |
| 2022-03-30 | $10.35 | $48.91 | 648,500 | — | — |
| 2022-03-29 | $10.41 | $49.20 | 871,200 | — | — |
| 2022-03-28 | $10.33 | $48.82 | 916,600 | — | — |
| 2022-03-25 | $10.41 | $49.20 | 676,700 | — | — |
| 2022-03-24 | $10.29 | $48.63 | 691,500 | — | — |
| 2022-03-23 | $10.28 | $48.58 | 669,400 | — | — |
| 2022-03-22 | $10.40 | $49.15 | 686,400 | — | — |
| 2022-03-21 | $10.45 | $49.39 | 731,500 | — | — |
| 2022-03-18 | $10.16 | $48.01 | 1,334,100 | — | — |
| 2022-03-17 | $10.19 | $48.16 | 875,900 | — | — |
| 2022-03-16 | $10.07 | $47.59 | 1,181,500 | — | — |
| 2022-03-15 | $10.12 | $47.83 | 862,700 | — | — |
| 2022-03-14 | $10.14 | $47.92 | 1,047,300 | — | — |
| 2022-03-11 | $10.14 | $47.92 | 1,094,000 | — | — |
| 2022-03-10 | $10.13 | $47.87 | 1,551,100 | — | — |
| 2022-03-09 | $10.31 | $48.72 | 1,182,400 | — | — |
| 2022-03-08 | $10.34 | $48.87 | 1,376,400 | — | — |
| 2022-03-07 | $10.42 | $49.24 | 2,355,700 | — | — |
| 2022-03-04 | $10.70 | $50.57 | 789,800 | — | — |
| 2022-03-03 | $10.86 | $51.32 | 149,400 | — | — |
| 2022-03-02 | $10.84 | $51.23 | 154,400 | — | — |
| 2022-03-01 | $10.76 | $50.85 | 235,600 | — | — |
| 2022-02-28 | $10.86 | $51.32 | 171,800 | — | — |
| 2022-02-25 | $10.86 | $51.32 | 169,900 | — | — |
| 2022-02-24 | $10.84 | $51.23 | 376,800 | — | — |
| 2022-02-23 | $10.85 | $51.28 | 177,800 | — | — |
| 2022-02-22 | $10.77 | $50.90 | 193,700 | — | — |
| 2022-02-18 | $10.80 | $51.04 | 174,500 | — | — |
| 2022-02-17 | $10.92 | $51.61 | 84,300 | — | — |
| 2022-02-16 | $10.95 | $51.75 | 102,600 | — | — |
| 2022-02-15 | $10.79 | $50.99 | 256,500 | — | — |
| 2022-02-14 | $11.05 | $51.13 | 164,200 | — | — |
| 2022-02-11 | $11.08 | $51.27 | 233,900 | — | — |
| 2022-02-10 | $11.17 | $51.69 | 141,700 | — | — |
| 2022-02-09 | $11.14 | $51.55 | 112,200 | — | — |
| 2022-02-08 | $11.18 | $51.74 | 129,400 | — | — |
| 2022-02-07 | $11.20 | $51.83 | 179,900 | — | — |
| 2022-02-04 | $11.19 | $51.78 | 114,200 | — | — |
| 2022-02-03 | $11.07 | $51.23 | 107,600 | — | — |
| 2022-02-02 | $11.18 | $51.74 | 243,500 | — | — |
| 2022-02-01 | $10.97 | $50.76 | 125,200 | — | — |
| 2022-01-31 | $10.84 | $50.16 | 111,900 | — | — |
| 2022-01-28 | $10.73 | $49.65 | 83,700 | — | — |
| 2022-01-27 | $10.72 | $49.61 | 142,500 | — | — |
| 2022-01-26 | $10.75 | $49.75 | 134,600 | — | — |
| 2022-01-25 | $10.72 | $49.61 | 132,100 | — | — |
| 2022-01-24 | $10.56 | $48.87 | 361,200 | — | — |
| 2022-01-21 | $10.61 | $49.10 | 305,300 | — | — |
| 2022-01-20 | $10.67 | $49.38 | 173,300 | — | — |
| 2022-01-19 | $10.78 | $49.88 | 142,100 | — | — |
| 2022-01-18 | $10.89 | $50.39 | 131,300 | — | — |
| 2022-01-14 | $10.91 | $50.49 | 315,200 | — | — |
| 2022-01-13 | $11.05 | $51.13 | 92,900 | — | — |
| 2022-01-12 | $11.11 | $51.41 | 116,700 | — | — |
| 2022-01-11 | $11.11 | $51.41 | 120,300 | — | — |
| 2022-01-10 | $11.05 | $51.13 | 99,800 | — | — |
| 2022-01-07 | $11.05 | $51.13 | 102,400 | — | — |
| 2022-01-06 | $11.00 | $50.90 | 131,900 | — | — |
| 2022-01-05 | $10.98 | $50.81 | 134,300 | — | — |
| 2022-01-04 | $11.06 | $51.18 | 167,400 | — | — |
| 2022-01-03 | $11.00 | $50.90 | 123,200 | — | — |