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
- 1998-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $11.09 | $126.87 | 23,800 |
| 2022-12-29 | $11.06 | $126.53 | 12,100 |
| 2022-12-28 | $10.91 | $124.82 | 23,600 |
| 2022-12-27 | $11.06 | $126.53 | 5,900 |
| 2022-12-23 | $11.03 | $126.19 | 7,300 |
| 2022-12-22 | $10.94 | $125.16 | 49,600 |
| 2022-12-21 | $11.12 | $127.22 | 17,900 |
| 2022-12-20 | $10.96 | $125.39 | 11,800 |
| 2022-12-19 | $10.96 | $125.39 | 16,800 |
| 2022-12-16 | $11.07 | $126.65 | 16,200 |
| 2022-12-15 | $11.32 | $129.51 | 20,800 |
| 2022-12-14 | $11.41 | $130.54 | 16,700 |
| 2022-12-13 | $11.70 | $130.99 | 17,900 |
| 2022-12-12 | $11.78 | $131.89 | 25,200 |
| 2022-12-09 | $11.43 | $127.97 | 16,600 |
| 2022-12-08 | $11.76 | $131.66 | 4,200 |
| 2022-12-07 | $11.58 | $129.65 | 64,500 |
| 2022-12-06 | $11.52 | $128.98 | 13,300 |
| 2022-12-05 | $11.65 | $130.43 | 18,300 |
| 2022-12-02 | $11.80 | $132.11 | 31,900 |
| 2022-12-01 | $11.77 | $131.78 | 33,800 |
| 2022-11-30 | $11.74 | $131.44 | 47,900 |
| 2022-11-29 | $11.58 | $129.65 | 27,100 |
| 2022-11-28 | $11.55 | $129.31 | 21,400 |
| 2022-11-25 | $11.63 | $130.21 | 8,300 |
| 2022-11-23 | $11.50 | $128.75 | 5,300 |
| 2022-11-22 | $11.55 | $129.31 | 17,200 |
| 2022-11-21 | $11.16 | $124.95 | 7,600 |
| 2022-11-18 | $11.17 | $125.06 | 41,200 |
| 2022-11-17 | $11.11 | $124.39 | 21,300 |
| 2022-11-16 | $11.28 | $126.29 | 28,200 |
| 2022-11-15 | $11.35 | $127.07 | 26,300 |
| 2022-11-14 | $11.25 | $125.95 | 64,000 |
| 2022-11-11 | $11.18 | $125.17 | 21,600 |
| 2022-11-10 | $11.07 | $123.94 | 85,900 |
| 2022-11-09 | $10.68 | $119.57 | 17,700 |
| 2022-11-08 | $10.93 | $122.37 | 137,300 |
| 2022-11-07 | $10.92 | $122.26 | 28,000 |
| 2022-11-04 | $10.97 | $122.82 | 7,800 |
| 2022-11-03 | $10.87 | $121.70 | 11,300 |
| 2022-11-02 | $10.83 | $121.25 | 12,800 |
| 2022-11-01 | $11.24 | $125.84 | 12,000 |
| 2022-10-31 | $11.15 | $124.84 | 22,400 |
| 2022-10-28 | $11.00 | $123.16 | 32,300 |
| 2022-10-27 | $10.95 | $122.60 | 17,800 |
| 2022-10-26 | $10.90 | $122.04 | 16,800 |
| 2022-10-25 | $10.84 | $121.36 | 19,200 |
| 2022-10-24 | $10.82 | $121.14 | 12,100 |
| 2022-10-21 | $10.54 | $118.01 | 17,300 |
| 2022-10-20 | $10.35 | $115.88 | 12,000 |
| 2022-10-19 | $10.43 | $116.77 | 1,300 |
| 2022-10-18 | $10.58 | $118.45 | 16,300 |
| 2022-10-17 | $10.43 | $116.77 | 7,000 |
| 2022-10-14 | $10.25 | $114.76 | 8,600 |
| 2022-10-13 | $10.47 | $117.22 | 29,300 |
| 2022-10-12 | $10.48 | $117.33 | 24,900 |
| 2022-10-11 | $10.48 | $117.33 | 11,800 |
| 2022-10-10 | $10.60 | $118.68 | 4,600 |
| 2022-10-07 | $10.68 | $119.57 | 3,900 |
| 2022-10-06 | $10.76 | $120.47 | 16,100 |
| 2022-10-05 | $10.77 | $120.58 | 25,900 |
| 2022-10-04 | $10.87 | $121.70 | 13,800 |
| 2022-10-03 | $10.44 | $116.89 | 43,500 |
| 2022-09-30 | $10.38 | $116.21 | 49,300 |
| 2022-09-29 | $10.30 | $115.32 | 22,000 |
| 2022-09-28 | $10.52 | $117.78 | 23,900 |
| 2022-09-27 | $10.11 | $113.19 | 41,200 |
| 2022-09-26 | $10.32 | $115.54 | 6,100 |
| 2022-09-23 | $10.73 | $120.13 | 26,900 |
| 2022-09-22 | $11.07 | $123.94 | 11,100 |
| 2022-09-21 | $11.25 | $125.95 | 11,000 |
| 2022-09-20 | $11.25 | $125.95 | 28,400 |
| 2022-09-19 | $11.25 | $125.95 | 32,200 |
| 2022-09-16 | $11.28 | $126.29 | 25,200 |
| 2022-09-15 | $11.42 | $127.86 | 6,900 |
| 2022-09-14 | $11.80 | $129.31 | 7,300 |
| 2022-09-13 | $11.72 | $128.44 | 7,900 |
| 2022-09-12 | $11.97 | $131.18 | 10,600 |
| 2022-09-09 | $11.85 | $129.86 | 23,800 |
| 2022-09-08 | $11.76 | $128.88 | 4,600 |
| 2022-09-07 | $11.75 | $128.77 | 9,000 |
| 2022-09-06 | $11.70 | $128.22 | 5,500 |
| 2022-09-02 | $11.85 | $129.86 | 4,100 |
| 2022-09-01 | $11.90 | $130.41 | 19,800 |
| 2022-08-31 | $12.10 | $132.60 | 9,400 |
| 2022-08-30 | $12.16 | $133.26 | 4,400 |
| 2022-08-29 | $12.20 | $133.70 | 22,500 |
| 2022-08-26 | $12.03 | $131.83 | 29,200 |
| 2022-08-25 | $12.30 | $134.79 | 15,300 |
| 2022-08-24 | $12.30 | $134.79 | 16,800 |
| 2022-08-23 | $12.30 | $134.79 | 5,900 |
| 2022-08-22 | $12.10 | $132.60 | 30,600 |
| 2022-08-19 | $12.21 | $133.81 | 26,000 |
| 2022-08-18 | $12.45 | $136.44 | 25,600 |
| 2022-08-17 | $12.40 | $135.89 | 67,400 |
| 2022-08-16 | $12.70 | $139.18 | 14,200 |
| 2022-08-15 | $12.44 | $136.33 | 14,900 |
| 2022-08-12 | $12.40 | $135.89 | 18,800 |
| 2022-08-11 | $12.38 | $135.67 | 10,500 |
| 2022-08-10 | $12.08 | $132.38 | 21,300 |
| 2022-08-09 | $11.72 | $128.44 | 71,600 |
| 2022-08-08 | $12.02 | $131.72 | 42,600 |
| 2022-08-05 | $12.15 | $133.15 | 8,300 |
| 2022-08-04 | $12.21 | $133.81 | 14,900 |
| 2022-08-03 | $12.13 | $132.93 | 16,800 |
| 2022-08-02 | $12.07 | $132.27 | 21,700 |
| 2022-08-01 | $12.11 | $132.71 | 9,700 |
| 2022-07-29 | $12.11 | $132.71 | 8,200 |
| 2022-07-28 | $12.00 | $131.51 | 20,100 |
| 2022-07-27 | $11.90 | $130.41 | 10,200 |
| 2022-07-26 | $11.72 | $128.44 | 6,300 |
| 2022-07-25 | $11.81 | $129.42 | 3,000 |
| 2022-07-22 | $11.80 | $129.31 | 4,600 |
| 2022-07-21 | $11.98 | $131.29 | 16,700 |
| 2022-07-20 | $12.00 | $131.51 | 15,000 |
| 2022-07-19 | $11.68 | $128.00 | 15,100 |
| 2022-07-18 | $11.51 | $126.14 | 6,400 |
| 2022-07-15 | $11.56 | $126.68 | 34,500 |
| 2022-07-14 | $11.47 | $125.70 | 9,600 |
| 2022-07-13 | $11.49 | $125.92 | 10,600 |
| 2022-07-12 | $11.42 | $125.15 | 13,400 |
| 2022-07-11 | $11.54 | $126.46 | 3,100 |
| 2022-07-08 | $11.59 | $127.01 | 12,900 |
| 2022-07-07 | $11.69 | $128.11 | 10,200 |
| 2022-07-06 | $11.46 | $125.59 | 5,600 |
| 2022-07-05 | $11.45 | $125.48 | 9,600 |
| 2022-07-01 | $11.54 | $126.46 | 7,900 |
| 2022-06-30 | $11.63 | $127.45 | 6,700 |
| 2022-06-29 | $11.60 | $127.12 | 1,400 |
| 2022-06-28 | $11.55 | $126.57 | 7,400 |
| 2022-06-27 | $11.93 | $130.74 | 29,500 |
| 2022-06-24 | $11.49 | $125.92 | 12,300 |
| 2022-06-23 | $11.23 | $123.07 | 7,300 |
| 2022-06-22 | $11.15 | $122.19 | 18,800 |
| 2022-06-21 | $11.27 | $123.51 | 18,000 |
| 2022-06-17 | $11.15 | $122.19 | 15,000 |
| 2022-06-16 | $11.25 | $123.29 | 20,000 |
| 2022-06-15 | $11.66 | $127.78 | 41,500 |
| 2022-06-14 | $11.76 | $128.88 | 24,600 |
| 2022-06-13 | $12.25 | $131.51 | 14,500 |
| 2022-06-10 | $12.60 | $135.26 | 12,500 |
| 2022-06-09 | $12.75 | $136.87 | 33,500 |
| 2022-06-08 | $12.84 | $137.84 | 12,600 |
| 2022-06-07 | $12.90 | $138.48 | 88,000 |
| 2022-06-06 | $12.80 | $137.41 | 14,000 |
| 2022-06-03 | $12.85 | $137.95 | 17,100 |
| 2022-06-02 | $12.90 | $138.48 | 26,900 |
| 2022-06-01 | $12.89 | $138.38 | 28,900 |
| 2022-05-31 | $12.98 | $139.34 | 20,500 |
| 2022-05-27 | $13.05 | $140.09 | 13,600 |
| 2022-05-26 | $12.92 | $138.70 | 11,000 |
| 2022-05-25 | $12.42 | $133.33 | 15,200 |
| 2022-05-24 | $12.14 | $130.32 | 14,600 |
| 2022-05-23 | $12.33 | $132.36 | 6,200 |
| 2022-05-20 | $12.25 | $131.51 | 39,000 |
| 2022-05-19 | $12.20 | $130.97 | 15,500 |
| 2022-05-18 | $12.24 | $131.40 | 22,700 |
| 2022-05-17 | $12.94 | $138.91 | 10,800 |
| 2022-05-16 | $12.78 | $137.20 | 20,800 |
| 2022-05-13 | $12.69 | $136.23 | 52,100 |
| 2022-05-12 | $11.92 | $127.96 | 130,600 |
| 2022-05-11 | $12.75 | $136.87 | 6,400 |
| 2022-05-10 | $12.77 | $137.09 | 16,200 |
| 2022-05-09 | $12.71 | $136.44 | 39,600 |
| 2022-05-06 | $13.18 | $141.49 | 6,900 |
| 2022-05-05 | $13.17 | $141.38 | 15,100 |
| 2022-05-04 | $13.39 | $143.74 | 22,900 |
| 2022-05-03 | $13.09 | $140.52 | 32,100 |
| 2022-05-02 | $12.98 | $139.34 | 49,200 |
| 2022-04-29 | $13.35 | $143.31 | 19,900 |
| 2022-04-28 | $13.80 | $148.14 | 8,600 |
| 2022-04-27 | $13.63 | $146.32 | 5,300 |
| 2022-04-26 | $13.66 | $146.64 | 28,100 |
| 2022-04-25 | $13.87 | $148.90 | 10,600 |
| 2022-04-22 | $13.90 | $149.22 | 35,400 |
| 2022-04-21 | $13.95 | $149.76 | 12,200 |
| 2022-04-20 | $14.02 | $150.51 | 15,500 |
| 2022-04-19 | $14.02 | $150.51 | 27,400 |
| 2022-04-18 | $13.89 | $149.11 | 35,000 |
| 2022-04-14 | $13.78 | $147.93 | 9,400 |
| 2022-04-13 | $13.81 | $148.25 | 12,900 |
| 2022-04-12 | $13.67 | $146.75 | 12,500 |
| 2022-04-11 | $13.66 | $146.64 | 5,100 |
| 2022-04-08 | $13.81 | $148.25 | 19,000 |
| 2022-04-07 | $13.65 | $146.53 | 36,600 |
| 2022-04-06 | $13.89 | $149.11 | 24,100 |
| 2022-04-05 | $14.06 | $150.94 | 22,500 |
| 2022-04-04 | $14.16 | $152.01 | 12,200 |
| 2022-04-01 | $14.10 | $151.37 | 20,800 |
| 2022-03-31 | $14.34 | $153.94 | 9,700 |
| 2022-03-30 | $14.29 | $153.41 | 15,100 |
| 2022-03-29 | $14.30 | $153.51 | 61,300 |
| 2022-03-28 | $13.99 | $150.18 | 11,100 |
| 2022-03-25 | $14.03 | $150.61 | 26,300 |
| 2022-03-24 | $13.80 | $148.14 | 28,000 |
| 2022-03-23 | $13.84 | $148.57 | 25,400 |
| 2022-03-22 | $13.82 | $148.36 | 58,300 |
| 2022-03-21 | $13.51 | $145.03 | 35,900 |
| 2022-03-18 | $13.62 | $146.21 | 13,400 |
| 2022-03-17 | $13.49 | $144.82 | 27,300 |
| 2022-03-16 | $13.00 | $139.56 | 110,700 |
| 2022-03-15 | $13.20 | $141.70 | 65,200 |
| 2022-03-14 | $13.12 | $140.85 | 10,100 |
| 2022-03-11 | $13.45 | $141.70 | 94,900 |
| 2022-03-10 | $13.56 | $142.86 | 15,100 |
| 2022-03-09 | $13.76 | $144.97 | 9,500 |
| 2022-03-08 | $13.59 | $143.18 | 7,800 |
| 2022-03-07 | $13.53 | $142.55 | 21,900 |
| 2022-03-04 | $13.80 | $145.39 | 11,200 |
| 2022-03-03 | $13.88 | $146.23 | 20,000 |
| 2022-03-02 | $13.90 | $146.44 | 22,800 |
| 2022-03-01 | $13.73 | $144.65 | 4,500 |
| 2022-02-28 | $13.63 | $143.60 | 15,700 |
| 2022-02-25 | $13.99 | $147.39 | 22,000 |
| 2022-02-24 | $14.13 | $148.87 | 15,500 |
| 2022-02-23 | $13.75 | $144.86 | 10,400 |
| 2022-02-22 | $13.74 | $144.76 | 28,100 |
| 2022-02-18 | $13.90 | $146.44 | 21,900 |
| 2022-02-17 | $13.77 | $145.08 | 19,300 |
| 2022-02-16 | $14.04 | $147.92 | 34,500 |
| 2022-02-15 | $14.00 | $147.50 | 17,900 |
| 2022-02-14 | $13.80 | $145.39 | 9,000 |
| 2022-02-11 | $13.56 | $142.86 | 16,200 |
| 2022-02-10 | $13.82 | $145.60 | 22,300 |
| 2022-02-09 | $14.00 | $147.50 | 37,600 |
| 2022-02-08 | $13.81 | $145.50 | 23,800 |
| 2022-02-07 | $13.75 | $144.86 | 23,300 |
| 2022-02-04 | $13.71 | $144.44 | 25,900 |
| 2022-02-03 | $13.75 | $144.86 | 19,100 |
| 2022-02-02 | $13.93 | $146.76 | 27,300 |
| 2022-02-01 | $13.90 | $146.44 | 30,000 |
| 2022-01-31 | $14.13 | $148.87 | 21,000 |
| 2022-01-28 | $13.81 | $145.50 | 16,200 |
| 2022-01-27 | $13.79 | $145.29 | 26,700 |
| 2022-01-26 | $13.80 | $145.39 | 33,500 |
| 2022-01-25 | $13.75 | $144.86 | 21,100 |
| 2022-01-24 | $13.80 | $145.39 | 40,400 |
| 2022-01-21 | $14.06 | $148.13 | 16,000 |
| 2022-01-20 | $14.29 | $150.55 | 15,100 |
| 2022-01-19 | $14.20 | $149.61 | 14,900 |
| 2022-01-18 | $14.29 | $150.55 | 40,500 |
| 2022-01-14 | $14.34 | $151.08 | 13,200 |
| 2022-01-13 | $14.32 | $150.87 | 28,600 |
| 2022-01-12 | $14.34 | $151.08 | 37,200 |
| 2022-01-11 | $14.34 | $151.08 | 24,600 |
| 2022-01-10 | $14.25 | $150.13 | 119,600 |
| 2022-01-07 | $14.46 | $152.34 | 39,400 |
| 2022-01-06 | $14.38 | $151.50 | 21,000 |
| 2022-01-05 | $14.46 | $152.34 | 40,200 |
| 2022-01-04 | $14.50 | $152.77 | 48,100 |
| 2022-01-03 | $14.53 | $153.08 | 20,500 |