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
- 2004-08-30 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 | $10.94 | $41.91 | 55,400 | — | — |
| 2022-12-29 | $10.94 | $41.91 | 109,000 | — | — |
| 2022-12-28 | $10.85 | $41.57 | 45,500 | — | — |
| 2022-12-27 | $10.92 | $41.83 | 117,500 | — | — |
| 2022-12-23 | $11.01 | $42.18 | 56,700 | — | — |
| 2022-12-22 | $10.99 | $42.10 | 79,100 | — | — |
| 2022-12-21 | $10.92 | $41.83 | 64,200 | — | — |
| 2022-12-20 | $10.89 | $41.72 | 52,900 | — | — |
| 2022-12-19 | $10.83 | $41.49 | 130,600 | — | — |
| 2022-12-16 | $10.95 | $41.95 | 118,000 | — | — |
| 2022-12-15 | $11.02 | $42.22 | 58,900 | — | — |
| 2022-12-14 | $11.03 | $42.26 | 101,200 | — | — |
| 2022-12-13 | $11.17 | $42.49 | 58,000 | — | — |
| 2022-12-12 | $11.30 | $42.99 | 65,100 | — | — |
| 2022-12-09 | $11.15 | $42.42 | 38,200 | — | — |
| 2022-12-08 | $11.20 | $42.61 | 40,100 | — | — |
| 2022-12-07 | $11.29 | $42.95 | 69,700 | — | — |
| 2022-12-06 | $11.16 | $42.46 | 72,200 | — | — |
| 2022-12-05 | $11.24 | $42.76 | 53,000 | — | — |
| 2022-12-02 | $11.30 | $42.99 | 49,700 | — | — |
| 2022-12-01 | $11.46 | $43.60 | 172,400 | — | — |
| 2022-11-30 | $11.68 | $44.43 | 281,900 | — | — |
| 2022-11-29 | $11.27 | $42.87 | 54,000 | — | — |
| 2022-11-28 | $11.25 | $42.80 | 65,100 | — | — |
| 2022-11-25 | $11.21 | $42.65 | 37,000 | — | — |
| 2022-11-23 | $11.25 | $42.80 | 47,800 | — | — |
| 2022-11-22 | $11.23 | $42.72 | 105,800 | — | — |
| 2022-11-21 | $11.16 | $42.46 | 99,900 | — | — |
| 2022-11-18 | $11.20 | $42.61 | 102,100 | — | — |
| 2022-11-17 | $11.19 | $42.57 | 78,000 | — | — |
| 2022-11-16 | $11.38 | $43.29 | 78,600 | — | — |
| 2022-11-15 | $11.35 | $43.18 | 48,800 | — | — |
| 2022-11-14 | $11.17 | $42.49 | 70,700 | — | — |
| 2022-11-11 | $11.39 | $43.03 | 104,800 | — | — |
| 2022-11-10 | $11.43 | $43.18 | 218,400 | — | — |
| 2022-11-09 | $11.35 | $42.88 | 46,300 | — | — |
| 2022-11-08 | $11.35 | $42.88 | 43,800 | — | — |
| 2022-11-07 | $11.35 | $42.88 | 57,800 | — | — |
| 2022-11-04 | $11.41 | $43.11 | 66,000 | — | — |
| 2022-11-03 | $11.23 | $42.43 | 48,900 | — | — |
| 2022-11-02 | $11.06 | $41.79 | 53,700 | — | — |
| 2022-11-01 | $11.03 | $41.67 | 84,200 | — | — |
| 2022-10-31 | $10.99 | $41.52 | 55,400 | — | — |
| 2022-10-28 | $11.02 | $41.64 | 130,700 | — | — |
| 2022-10-27 | $10.93 | $41.30 | 117,800 | — | — |
| 2022-10-26 | $10.93 | $41.30 | 70,700 | — | — |
| 2022-10-25 | $10.92 | $41.26 | 119,300 | — | — |
| 2022-10-24 | $10.92 | $41.26 | 258,700 | — | — |
| 2022-10-21 | $10.91 | $41.22 | 67,300 | — | — |
| 2022-10-20 | $10.93 | $41.30 | 48,400 | — | — |
| 2022-10-19 | $10.86 | $41.03 | 95,500 | — | — |
| 2022-10-18 | $10.85 | $40.99 | 71,300 | — | — |
| 2022-10-17 | $10.70 | $40.43 | 81,400 | — | — |
| 2022-10-14 | $10.60 | $40.05 | 84,800 | — | — |
| 2022-10-13 | $10.70 | $40.43 | 88,900 | — | — |
| 2022-10-12 | $10.76 | $40.36 | 107,900 | — | — |
| 2022-10-11 | $10.78 | $40.43 | 68,500 | — | — |
| 2022-10-10 | $10.79 | $40.47 | 132,100 | — | — |
| 2022-10-07 | $10.85 | $40.70 | 79,200 | — | — |
| 2022-10-06 | $10.96 | $41.11 | 159,300 | — | — |
| 2022-10-05 | $11.01 | $41.30 | 64,300 | — | — |
| 2022-10-04 | $11.06 | $41.48 | 107,200 | — | — |
| 2022-10-03 | $10.86 | $40.73 | 158,800 | — | — |
| 2022-09-30 | $10.86 | $40.73 | 132,600 | — | — |
| 2022-09-29 | $10.77 | $40.40 | 80,200 | — | — |
| 2022-09-28 | $10.87 | $40.77 | 76,000 | — | — |
| 2022-09-27 | $10.80 | $40.51 | 98,600 | — | — |
| 2022-09-26 | $10.81 | $40.55 | 92,500 | — | — |
| 2022-09-23 | $10.88 | $40.81 | 52,100 | — | — |
| 2022-09-22 | $11.04 | $41.41 | 36,800 | — | — |
| 2022-09-21 | $11.14 | $41.78 | 94,100 | — | — |
| 2022-09-20 | $11.12 | $41.71 | 101,700 | — | — |
| 2022-09-19 | $11.07 | $41.52 | 71,300 | — | — |
| 2022-09-16 | $11.07 | $41.52 | 91,700 | — | — |
| 2022-09-15 | $11.20 | $42.01 | 80,900 | — | — |
| 2022-09-14 | $11.27 | $42.27 | 54,400 | — | — |
| 2022-09-13 | $11.34 | $42.29 | 33,900 | — | — |
| 2022-09-12 | $11.48 | $42.81 | 31,000 | — | — |
| 2022-09-09 | $11.51 | $42.92 | 24,400 | — | — |
| 2022-09-08 | $11.45 | $42.70 | 47,700 | — | — |
| 2022-09-07 | $11.39 | $42.48 | 19,300 | — | — |
| 2022-09-06 | $11.33 | $42.25 | 39,600 | — | — |
| 2022-09-02 | $11.38 | $42.44 | 47,800 | — | — |
| 2022-09-01 | $11.31 | $42.18 | 49,800 | — | — |
| 2022-08-31 | $11.40 | $42.51 | 44,800 | — | — |
| 2022-08-30 | $11.42 | $42.59 | 61,300 | — | — |
| 2022-08-29 | $11.56 | $43.11 | 70,100 | — | — |
| 2022-08-26 | $11.61 | $43.30 | 49,100 | — | — |
| 2022-08-25 | $11.76 | $43.86 | 32,400 | — | — |
| 2022-08-24 | $11.84 | $44.15 | 65,300 | — | — |
| 2022-08-23 | $11.67 | $43.52 | 37,000 | — | — |
| 2022-08-22 | $11.70 | $43.63 | 37,600 | — | — |
| 2022-08-19 | $11.85 | $44.19 | 41,100 | — | — |
| 2022-08-18 | $11.94 | $44.53 | 33,700 | — | — |
| 2022-08-17 | $11.92 | $44.45 | 49,900 | — | — |
| 2022-08-16 | $11.99 | $44.71 | 42,200 | — | — |
| 2022-08-15 | $12.03 | $44.86 | 77,400 | — | — |
| 2022-08-12 | $12.17 | $45.39 | 34,900 | — | — |
| 2022-08-11 | $12.13 | $44.99 | 37,700 | — | — |
| 2022-08-10 | $12.06 | $44.73 | 30,200 | — | — |
| 2022-08-09 | $11.93 | $44.25 | 85,900 | — | — |
| 2022-08-08 | $11.94 | $44.29 | 53,400 | — | — |
| 2022-08-05 | $11.91 | $44.18 | 38,700 | — | — |
| 2022-08-04 | $11.99 | $44.47 | 41,000 | — | — |
| 2022-08-03 | $11.92 | $44.21 | 82,600 | — | — |
| 2022-08-02 | $11.85 | $43.96 | 73,400 | — | — |
| 2022-08-01 | $11.90 | $44.14 | 91,400 | — | — |
| 2022-07-29 | $11.89 | $44.10 | 106,100 | — | — |
| 2022-07-28 | $11.72 | $43.47 | 102,000 | — | — |
| 2022-07-27 | $11.48 | $42.58 | 68,400 | — | — |
| 2022-07-26 | $11.31 | $41.95 | 47,500 | — | — |
| 2022-07-25 | $11.50 | $42.66 | 45,800 | — | — |
| 2022-07-22 | $11.51 | $42.69 | 69,500 | — | — |
| 2022-07-21 | $11.48 | $42.58 | 40,600 | — | — |
| 2022-07-20 | $11.31 | $41.95 | 74,500 | — | — |
| 2022-07-19 | $11.21 | $41.58 | 65,800 | — | — |
| 2022-07-18 | $11.21 | $41.58 | 52,900 | — | — |
| 2022-07-15 | $11.30 | $41.92 | 67,700 | — | — |
| 2022-07-14 | $11.50 | $42.66 | 61,400 | — | — |
| 2022-07-13 | $11.58 | $42.71 | 111,100 | — | — |
| 2022-07-12 | $11.50 | $42.42 | 118,900 | — | — |
| 2022-07-11 | $11.29 | $41.64 | 149,200 | — | — |
| 2022-07-08 | $11.18 | $41.24 | 78,000 | — | — |
| 2022-07-07 | $11.05 | $40.76 | 54,900 | — | — |
| 2022-07-06 | $11.10 | $40.94 | 47,700 | — | — |
| 2022-07-05 | $11.11 | $40.98 | 49,700 | — | — |
| 2022-07-01 | $11.19 | $41.27 | 34,400 | — | — |
| 2022-06-30 | $11.02 | $40.65 | 120,100 | — | — |
| 2022-06-29 | $10.98 | $40.50 | 162,300 | — | — |
| 2022-06-28 | $11.12 | $41.02 | 55,000 | — | — |
| 2022-06-27 | $11.03 | $40.68 | 32,100 | — | — |
| 2022-06-24 | $10.99 | $40.54 | 62,500 | — | — |
| 2022-06-23 | $10.98 | $40.50 | 64,900 | — | — |
| 2022-06-22 | $11.07 | $40.83 | 51,500 | — | — |
| 2022-06-21 | $11.09 | $40.91 | 134,000 | — | — |
| 2022-06-17 | $10.93 | $40.32 | 52,300 | — | — |
| 2022-06-16 | $10.80 | $39.84 | 94,700 | — | — |
| 2022-06-15 | $11.21 | $41.35 | 88,900 | — | — |
| 2022-06-14 | $11.18 | $41.24 | 139,200 | — | — |
| 2022-06-13 | $11.07 | $40.59 | 97,800 | — | — |
| 2022-06-10 | $11.38 | $41.73 | 127,400 | — | — |
| 2022-06-09 | $11.40 | $41.80 | 202,300 | — | — |
| 2022-06-08 | $11.44 | $41.95 | 104,500 | — | — |
| 2022-06-07 | $11.43 | $41.91 | 44,300 | — | — |
| 2022-06-06 | $11.36 | $41.66 | 108,900 | — | — |
| 2022-06-03 | $11.36 | $41.66 | 36,400 | — | — |
| 2022-06-02 | $11.46 | $42.02 | 63,700 | — | — |
| 2022-06-01 | $11.43 | $41.91 | 33,800 | — | — |
| 2022-05-31 | $11.47 | $42.06 | 160,500 | — | — |
| 2022-05-27 | $11.46 | $42.02 | 74,300 | — | — |
| 2022-05-26 | $11.35 | $41.62 | 120,000 | — | — |
| 2022-05-25 | $11.13 | $40.81 | 141,200 | — | — |
| 2022-05-24 | $11.17 | $40.96 | 68,600 | — | — |
| 2022-05-23 | $11.20 | $41.07 | 62,700 | — | — |
| 2022-05-20 | $11.18 | $41.00 | 68,900 | — | — |
| 2022-05-19 | $11.26 | $41.29 | 74,500 | — | — |
| 2022-05-18 | $11.18 | $41.00 | 154,000 | — | — |
| 2022-05-17 | $11.12 | $40.78 | 114,300 | — | — |
| 2022-05-16 | $10.98 | $40.26 | 238,300 | — | — |
| 2022-05-13 | $11.12 | $40.78 | 147,300 | — | — |
| 2022-05-12 | $11.11 | $40.50 | 267,700 | — | — |
| 2022-05-11 | $11.14 | $40.61 | 121,200 | — | — |
| 2022-05-10 | $11.36 | $41.41 | 185,000 | — | — |
| 2022-05-09 | $11.42 | $41.63 | 146,000 | — | — |
| 2022-05-06 | $11.56 | $42.14 | 141,000 | — | — |
| 2022-05-05 | $11.60 | $42.29 | 125,500 | — | — |
| 2022-05-04 | $11.80 | $43.02 | 83,000 | — | — |
| 2022-05-03 | $11.65 | $42.47 | 111,100 | — | — |
| 2022-05-02 | $11.63 | $42.40 | 221,800 | — | — |
| 2022-04-29 | $11.81 | $43.05 | 115,200 | — | — |
| 2022-04-28 | $11.95 | $43.56 | 105,800 | — | — |
| 2022-04-27 | $11.95 | $43.56 | 68,400 | — | — |
| 2022-04-26 | $11.92 | $43.45 | 81,800 | — | — |
| 2022-04-25 | $12.06 | $43.96 | 152,100 | — | — |
| 2022-04-22 | $12.22 | $44.55 | 63,700 | — | — |
| 2022-04-21 | $12.37 | $45.09 | 47,500 | — | — |
| 2022-04-20 | $12.45 | $45.38 | 58,100 | — | — |
| 2022-04-19 | $12.40 | $45.20 | 40,200 | — | — |
| 2022-04-18 | $12.37 | $45.09 | 141,500 | — | — |
| 2022-04-14 | $12.43 | $45.31 | 37,500 | — | — |
| 2022-04-13 | $12.51 | $45.60 | 57,900 | — | — |
| 2022-04-12 | $12.60 | $45.69 | 48,600 | — | — |
| 2022-04-11 | $12.75 | $46.24 | 45,200 | — | — |
| 2022-04-08 | $12.84 | $46.57 | 67,000 | — | — |
| 2022-04-07 | $12.86 | $46.64 | 37,200 | — | — |
| 2022-04-06 | $12.66 | $45.91 | 72,700 | — | — |
| 2022-04-05 | $12.90 | $46.78 | 93,400 | — | — |
| 2022-04-04 | $12.94 | $46.93 | 50,400 | — | — |
| 2022-04-01 | $12.95 | $46.96 | 59,100 | — | — |
| 2022-03-31 | $12.75 | $46.24 | 49,600 | — | — |
| 2022-03-30 | $12.64 | $45.84 | 56,700 | — | — |
| 2022-03-29 | $12.56 | $45.55 | 66,400 | — | — |
| 2022-03-28 | $12.54 | $45.48 | 31,400 | — | — |
| 2022-03-25 | $12.38 | $44.90 | 82,500 | — | — |
| 2022-03-24 | $12.52 | $45.40 | 64,700 | — | — |
| 2022-03-23 | $12.46 | $45.19 | 78,500 | — | — |
| 2022-03-22 | $12.46 | $45.19 | 158,800 | — | — |
| 2022-03-21 | $12.14 | $44.03 | 112,100 | — | — |
| 2022-03-18 | $12.19 | $44.21 | 61,900 | — | — |
| 2022-03-17 | $12.17 | $44.14 | 80,700 | — | — |
| 2022-03-16 | $12.02 | $43.59 | 134,100 | — | — |
| 2022-03-15 | $11.88 | $43.08 | 85,800 | — | — |
| 2022-03-14 | $11.82 | $42.87 | 132,000 | — | — |
| 2022-03-11 | $12.18 | $43.94 | 61,100 | — | — |
| 2022-03-10 | $12.30 | $44.37 | 85,600 | — | — |
| 2022-03-09 | $12.41 | $44.77 | 62,600 | — | — |
| 2022-03-08 | $12.36 | $44.59 | 259,600 | — | — |
| 2022-03-07 | $12.49 | $45.05 | 108,700 | — | — |
| 2022-03-04 | $12.81 | $46.21 | 75,300 | — | — |
| 2022-03-03 | $12.90 | $46.53 | 23,700 | — | — |
| 2022-03-02 | $12.90 | $46.53 | 59,900 | — | — |
| 2022-03-01 | $12.76 | $46.03 | 68,800 | — | — |
| 2022-02-28 | $12.81 | $46.21 | 58,700 | — | — |
| 2022-02-25 | $12.71 | $45.85 | 129,500 | — | — |
| 2022-02-24 | $12.49 | $45.05 | 250,200 | — | — |
| 2022-02-23 | $12.69 | $45.78 | 87,400 | — | — |
| 2022-02-22 | $12.92 | $46.61 | 138,900 | — | — |
| 2022-02-18 | $13.21 | $47.65 | 46,200 | — | — |
| 2022-02-17 | $13.18 | $47.54 | 84,600 | — | — |
| 2022-02-16 | $13.46 | $48.55 | 40,700 | — | — |
| 2022-02-15 | $13.42 | $48.41 | 39,200 | — | — |
| 2022-02-14 | $13.29 | $47.94 | 72,700 | — | — |
| 2022-02-11 | $13.56 | $48.68 | 48,000 | — | — |
| 2022-02-10 | $13.62 | $48.89 | 66,500 | — | — |
| 2022-02-09 | $13.65 | $49.00 | 72,100 | — | — |
| 2022-02-08 | $13.69 | $49.15 | 104,400 | — | — |
| 2022-02-07 | $13.48 | $48.39 | 116,700 | — | — |
| 2022-02-04 | $13.52 | $48.54 | 121,500 | — | — |
| 2022-02-03 | $13.38 | $48.03 | 55,500 | — | — |
| 2022-02-02 | $13.43 | $48.21 | 106,700 | — | — |
| 2022-02-01 | $13.55 | $48.64 | 70,400 | — | — |
| 2022-01-31 | $13.39 | $48.07 | 67,500 | — | — |
| 2022-01-28 | $13.37 | $48.00 | 49,400 | — | — |
| 2022-01-27 | $13.24 | $47.53 | 71,800 | — | — |
| 2022-01-26 | $13.18 | $47.32 | 84,400 | — | — |
| 2022-01-25 | $13.09 | $46.99 | 116,500 | — | — |
| 2022-01-24 | $13.17 | $47.28 | 317,000 | — | — |
| 2022-01-21 | $13.69 | $49.15 | 178,600 | — | — |
| 2022-01-20 | $14.13 | $50.73 | 90,700 | — | — |
| 2022-01-19 | $14.08 | $50.55 | 135,700 | — | — |
| 2022-01-18 | $13.88 | $49.83 | 93,900 | — | — |
| 2022-01-14 | $14.06 | $50.47 | 104,200 | — | — |
| 2022-01-13 | $13.97 | $50.15 | 76,200 | — | — |
| 2022-01-12 | $13.99 | $50.22 | 74,300 | — | — |
| 2022-01-11 | $13.97 | $50.15 | 97,600 | — | — |
| 2022-01-10 | $13.71 | $49.22 | 73,000 | — | — |
| 2022-01-07 | $13.57 | $48.72 | 50,300 | — | — |
| 2022-01-06 | $13.40 | $48.10 | 183,800 | — | — |
| 2022-01-05 | $13.43 | $48.21 | 115,400 | — | — |
| 2022-01-04 | $13.74 | $49.33 | 121,000 | — | — |
| 2022-01-03 | $13.61 | $48.86 | 167,100 | — | — |