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
- 1987-04-22 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 | $9.33 | $29.37 | 109,200 | — | — |
| 2022-12-29 | $9.43 | $29.68 | 207,200 | — | — |
| 2022-12-28 | $9.04 | $28.45 | 126,300 | — | — |
| 2022-12-27 | $9.20 | $28.96 | 133,300 | — | — |
| 2022-12-23 | $9.18 | $28.89 | 128,500 | — | — |
| 2022-12-22 | $9.02 | $28.39 | 334,300 | — | — |
| 2022-12-21 | $9.26 | $28.61 | 267,500 | — | — |
| 2022-12-20 | $9.09 | $28.09 | 285,000 | — | — |
| 2022-12-19 | $8.92 | $27.56 | 614,000 | — | — |
| 2022-12-16 | $8.55 | $26.42 | 5,118,900 | — | — |
| 2022-12-15 | $8.89 | $27.47 | 405,100 | — | — |
| 2022-12-14 | $9.07 | $28.02 | 417,600 | — | — |
| 2022-12-13 | $9.10 | $28.12 | 550,900 | — | — |
| 2022-12-12 | $9.27 | $28.64 | 428,700 | — | — |
| 2022-12-09 | $9.19 | $28.39 | 293,300 | — | — |
| 2022-12-08 | $9.36 | $28.92 | 200,700 | — | — |
| 2022-12-07 | $9.29 | $28.70 | 218,000 | — | — |
| 2022-12-06 | $9.43 | $29.14 | 339,700 | — | — |
| 2022-12-05 | $9.42 | $29.10 | 465,900 | — | — |
| 2022-12-02 | $10.09 | $31.17 | 78,200 | — | — |
| 2022-12-01 | $10.16 | $31.39 | 45,400 | — | — |
| 2022-11-30 | $10.40 | $32.13 | 69,500 | — | — |
| 2022-11-29 | $10.27 | $31.73 | 85,700 | — | — |
| 2022-11-28 | $10.25 | $31.67 | 54,800 | — | — |
| 2022-11-25 | $10.45 | $32.29 | 31,200 | — | — |
| 2022-11-23 | $10.37 | $32.04 | 32,100 | — | — |
| 2022-11-22 | $10.31 | $31.85 | 50,300 | — | — |
| 2022-11-21 | $10.17 | $31.42 | 76,700 | — | — |
| 2022-11-18 | $10.22 | $31.58 | 70,600 | — | — |
| 2022-11-17 | $10.16 | $31.39 | 97,500 | — | — |
| 2022-11-16 | $10.92 | $33.74 | 98,600 | — | — |
| 2022-11-15 | $11.61 | $35.87 | 76,600 | — | — |
| 2022-11-14 | $11.37 | $35.13 | 55,600 | — | — |
| 2022-11-11 | $11.44 | $35.35 | 43,300 | — | — |
| 2022-11-10 | $11.47 | $35.44 | 52,100 | — | — |
| 2022-11-09 | $10.82 | $33.43 | 70,400 | — | — |
| 2022-11-08 | $11.29 | $34.88 | 47,700 | — | — |
| 2022-11-07 | $11.85 | $36.61 | 63,800 | — | — |
| 2022-11-04 | $11.84 | $36.58 | 55,400 | — | — |
| 2022-11-03 | $11.58 | $35.78 | 49,800 | — | — |
| 2022-11-02 | $11.60 | $35.84 | 76,100 | — | — |
| 2022-11-01 | $12.07 | $37.29 | 61,200 | — | — |
| 2022-10-31 | $11.91 | $36.80 | 60,500 | — | — |
| 2022-10-28 | $11.91 | $36.80 | 105,000 | — | — |
| 2022-10-27 | $11.67 | $36.06 | 53,400 | — | — |
| 2022-10-26 | $11.64 | $35.96 | 51,200 | — | — |
| 2022-10-25 | $11.56 | $35.72 | 44,800 | — | — |
| 2022-10-24 | $11.22 | $34.67 | 66,000 | — | — |
| 2022-10-21 | $10.88 | $33.62 | 48,100 | — | — |
| 2022-10-20 | $10.53 | $32.53 | 60,100 | — | — |
| 2022-10-19 | $10.62 | $32.81 | 87,200 | — | — |
| 2022-10-18 | $10.40 | $32.13 | 48,500 | — | — |
| 2022-10-17 | $10.26 | $31.70 | 94,400 | — | — |
| 2022-10-14 | $9.89 | $30.56 | 52,000 | — | — |
| 2022-10-13 | $9.80 | $30.28 | 84,100 | — | — |
| 2022-10-12 | $9.59 | $29.63 | 42,300 | — | — |
| 2022-10-11 | $9.67 | $29.88 | 84,400 | — | — |
| 2022-10-10 | $9.57 | $29.57 | 60,900 | — | — |
| 2022-10-07 | $9.55 | $29.51 | 87,400 | — | — |
| 2022-10-06 | $9.61 | $29.69 | 50,900 | — | — |
| 2022-10-05 | $9.81 | $30.31 | 105,300 | — | — |
| 2022-10-04 | $9.94 | $30.71 | 74,100 | — | — |
| 2022-10-03 | $9.71 | $30.00 | 84,100 | — | — |
| 2022-09-30 | $9.54 | $29.48 | 135,100 | — | — |
| 2022-09-29 | $9.55 | $29.51 | 76,800 | — | — |
| 2022-09-28 | $9.76 | $30.16 | 77,400 | — | — |
| 2022-09-27 | $9.50 | $29.35 | 77,900 | — | — |
| 2022-09-26 | $9.46 | $29.23 | 220,500 | — | — |
| 2022-09-23 | $9.60 | $29.66 | 147,300 | — | — |
| 2022-09-22 | $9.81 | $30.31 | 193,400 | — | — |
| 2022-09-21 | $9.40 | $29.04 | 147,400 | — | — |
| 2022-09-20 | $9.43 | $29.14 | 94,500 | — | — |
| 2022-09-19 | $9.56 | $29.54 | 89,400 | — | — |
| 2022-09-16 | $9.64 | $29.78 | 436,600 | — | — |
| 2022-09-15 | $9.29 | $28.70 | 211,300 | — | — |
| 2022-09-14 | $9.43 | $29.14 | 125,200 | — | — |
| 2022-09-13 | $9.46 | $29.23 | 173,600 | — | — |
| 2022-09-12 | $9.75 | $30.12 | 113,100 | — | — |
| 2022-09-09 | $9.71 | $30.00 | 100,600 | — | — |
| 2022-09-08 | $9.84 | $29.88 | 113,000 | — | — |
| 2022-09-07 | $9.90 | $30.06 | 156,100 | — | — |
| 2022-09-06 | $9.88 | $30.00 | 169,800 | — | — |
| 2022-09-02 | $10.43 | $31.67 | 76,300 | — | — |
| 2022-09-01 | $10.70 | $32.49 | 86,500 | — | — |
| 2022-08-31 | $10.81 | $32.82 | 83,900 | — | — |
| 2022-08-30 | $11.12 | $33.76 | 51,100 | — | — |
| 2022-08-29 | $11.16 | $33.89 | 72,400 | — | — |
| 2022-08-26 | $11.18 | $33.95 | 75,700 | — | — |
| 2022-08-25 | $11.79 | $35.80 | 94,400 | — | — |
| 2022-08-24 | $11.42 | $34.67 | 47,700 | — | — |
| 2022-08-23 | $11.77 | $35.74 | 49,400 | — | — |
| 2022-08-22 | $11.96 | $36.31 | 78,500 | — | — |
| 2022-08-19 | $12.15 | $36.89 | 78,300 | — | — |
| 2022-08-18 | $12.60 | $38.26 | 133,900 | — | — |
| 2022-08-17 | $13.46 | $40.87 | 115,300 | — | — |
| 2022-08-16 | $13.38 | $40.63 | 93,200 | — | — |
| 2022-08-15 | $12.87 | $39.08 | 129,100 | — | — |
| 2022-08-12 | $12.88 | $39.11 | 67,300 | — | — |
| 2022-08-11 | $12.51 | $37.98 | 53,100 | — | — |
| 2022-08-10 | $12.23 | $37.13 | 87,300 | — | — |
| 2022-08-09 | $11.89 | $36.10 | 93,200 | — | — |
| 2022-08-08 | $12.22 | $37.10 | 152,000 | — | — |
| 2022-08-05 | $11.92 | $36.19 | 87,800 | — | — |
| 2022-08-04 | $12.11 | $36.77 | 181,300 | — | — |
| 2022-08-03 | $12.48 | $37.89 | 186,700 | — | — |
| 2022-08-02 | $12.16 | $36.92 | 55,100 | — | — |
| 2022-08-01 | $12.53 | $38.05 | 130,000 | — | — |
| 2022-07-29 | $12.35 | $37.50 | 75,300 | — | — |
| 2022-07-28 | $12.48 | $37.89 | 67,300 | — | — |
| 2022-07-27 | $12.57 | $38.17 | 115,900 | — | — |
| 2022-07-26 | $12.42 | $37.71 | 63,100 | — | — |
| 2022-07-25 | $12.92 | $39.23 | 86,100 | — | — |
| 2022-07-22 | $12.87 | $39.08 | 95,500 | — | — |
| 2022-07-21 | $12.62 | $38.32 | 64,100 | — | — |
| 2022-07-20 | $12.61 | $38.29 | 82,200 | — | — |
| 2022-07-19 | $12.33 | $37.44 | 121,500 | — | — |
| 2022-07-18 | $11.99 | $36.41 | 65,100 | — | — |
| 2022-07-15 | $11.85 | $35.98 | 152,200 | — | — |
| 2022-07-14 | $11.60 | $35.22 | 75,200 | — | — |
| 2022-07-13 | $11.56 | $35.10 | 55,700 | — | — |
| 2022-07-12 | $11.42 | $34.67 | 105,800 | — | — |
| 2022-07-11 | $11.49 | $34.89 | 63,100 | — | — |
| 2022-07-08 | $11.74 | $35.65 | 105,500 | — | — |
| 2022-07-07 | $11.58 | $35.16 | 82,100 | — | — |
| 2022-07-06 | $11.39 | $34.58 | 123,200 | — | — |
| 2022-07-05 | $11.65 | $35.37 | 189,500 | — | — |
| 2022-07-01 | $11.32 | $34.37 | 148,500 | — | — |
| 2022-06-30 | $11.61 | $35.25 | 117,800 | — | — |
| 2022-06-29 | $11.71 | $35.56 | 131,700 | — | — |
| 2022-06-28 | $11.98 | $36.38 | 117,600 | — | — |
| 2022-06-27 | $12.25 | $37.19 | 107,800 | — | — |
| 2022-06-24 | $12.14 | $36.86 | 355,300 | — | — |
| 2022-06-23 | $12.05 | $36.59 | 177,100 | — | — |
| 2022-06-22 | $11.62 | $35.28 | 141,400 | — | — |
| 2022-06-21 | $11.49 | $34.89 | 156,200 | — | — |
| 2022-06-17 | $11.54 | $35.04 | 806,300 | — | — |
| 2022-06-16 | $11.35 | $34.46 | 126,900 | — | — |
| 2022-06-15 | $11.84 | $35.95 | 122,800 | — | — |
| 2022-06-14 | $11.64 | $35.34 | 108,800 | — | — |
| 2022-06-13 | $11.33 | $34.40 | 128,400 | — | — |
| 2022-06-10 | $11.31 | $34.34 | 155,600 | — | — |
| 2022-06-09 | $11.95 | $35.77 | 130,600 | — | — |
| 2022-06-08 | $12.12 | $36.28 | 108,600 | — | — |
| 2022-06-07 | $12.24 | $36.64 | 112,100 | — | — |
| 2022-06-06 | $12.26 | $36.70 | 140,600 | — | — |
| 2022-06-03 | $12.22 | $36.58 | 88,300 | — | — |
| 2022-06-02 | $12.53 | $37.50 | 108,400 | — | — |
| 2022-06-01 | $12.59 | $37.68 | 86,900 | — | — |
| 2022-05-31 | $13.05 | $39.06 | 78,000 | — | — |
| 2022-05-27 | $13.21 | $39.54 | 94,600 | — | — |
| 2022-05-26 | $13.07 | $39.12 | 127,400 | — | — |
| 2022-05-25 | $13.05 | $39.06 | 206,200 | — | — |
| 2022-05-24 | $12.21 | $36.55 | 152,100 | — | — |
| 2022-05-23 | $12.39 | $37.08 | 101,700 | — | — |
| 2022-05-20 | $12.12 | $36.28 | 103,500 | — | — |
| 2022-05-19 | $12.50 | $37.41 | 158,800 | — | — |
| 2022-05-18 | $13.34 | $39.93 | 151,800 | — | — |
| 2022-05-17 | $14.02 | $41.96 | 54,300 | — | — |
| 2022-05-16 | $13.72 | $41.07 | 69,900 | — | — |
| 2022-05-13 | $13.80 | $41.31 | 48,300 | — | — |
| 2022-05-12 | $13.43 | $40.20 | 85,900 | — | — |
| 2022-05-11 | $13.04 | $39.03 | 103,800 | — | — |
| 2022-05-10 | $13.32 | $39.87 | 95,300 | — | — |
| 2022-05-09 | $13.63 | $40.80 | 96,400 | — | — |
| 2022-05-06 | $13.62 | $40.77 | 65,700 | — | — |
| 2022-05-05 | $13.80 | $41.31 | 47,000 | — | — |
| 2022-05-04 | $14.26 | $42.68 | 72,300 | — | — |
| 2022-05-03 | $13.90 | $41.60 | 48,700 | — | — |
| 2022-05-02 | $13.89 | $41.57 | 70,400 | — | — |
| 2022-04-29 | $13.55 | $40.56 | 86,900 | — | — |
| 2022-04-28 | $13.88 | $41.54 | 82,300 | — | — |
| 2022-04-27 | $13.55 | $40.56 | 55,000 | — | — |
| 2022-04-26 | $13.72 | $41.07 | 69,700 | — | — |
| 2022-04-25 | $14.12 | $42.26 | 68,800 | — | — |
| 2022-04-22 | $14.07 | $42.11 | 71,800 | — | — |
| 2022-04-21 | $14.54 | $43.52 | 132,300 | — | — |
| 2022-04-20 | $14.86 | $44.48 | 58,100 | — | — |
| 2022-04-19 | $14.81 | $44.33 | 100,900 | — | — |
| 2022-04-18 | $14.42 | $43.16 | 49,500 | — | — |
| 2022-04-14 | $14.48 | $43.34 | 43,400 | — | — |
| 2022-04-13 | $14.60 | $43.70 | 67,800 | — | — |
| 2022-04-12 | $14.43 | $43.19 | 83,100 | — | — |
| 2022-04-11 | $14.42 | $43.16 | 129,100 | — | — |
| 2022-04-08 | $14.38 | $43.04 | 117,600 | — | — |
| 2022-04-07 | $14.09 | $42.17 | 165,300 | — | — |
| 2022-04-06 | $14.20 | $42.50 | 142,100 | — | — |
| 2022-04-05 | $14.46 | $43.28 | 178,700 | — | — |
| 2022-04-04 | $14.86 | $44.48 | 128,200 | — | — |
| 2022-04-01 | $14.58 | $43.64 | 136,000 | — | — |
| 2022-03-31 | $14.66 | $43.88 | 188,500 | — | — |
| 2022-03-30 | $14.33 | $42.89 | 145,400 | — | — |
| 2022-03-29 | $14.94 | $44.72 | 231,600 | — | — |
| 2022-03-28 | $14.61 | $43.73 | 130,600 | — | — |
| 2022-03-25 | $14.94 | $44.72 | 122,100 | — | — |
| 2022-03-24 | $14.53 | $43.49 | 147,100 | — | — |
| 2022-03-23 | $14.79 | $44.27 | 127,500 | — | — |
| 2022-03-22 | $15.21 | $45.53 | 122,500 | — | — |
| 2022-03-21 | $15.34 | $45.91 | 162,400 | — | — |
| 2022-03-18 | $15.59 | $46.15 | 431,500 | — | — |
| 2022-03-17 | $15.46 | $45.77 | 211,900 | — | — |
| 2022-03-16 | $16.81 | $49.77 | 83,000 | — | — |
| 2022-03-15 | $16.60 | $49.14 | 57,600 | — | — |
| 2022-03-14 | $16.57 | $49.06 | 95,800 | — | — |
| 2022-03-11 | $16.72 | $49.50 | 115,200 | — | — |
| 2022-03-10 | $17.79 | $52.67 | 87,000 | — | — |
| 2022-03-09 | $17.28 | $51.16 | 126,900 | — | — |
| 2022-03-08 | $16.94 | $50.15 | 105,400 | — | — |
| 2022-03-07 | $16.76 | $49.62 | 105,500 | — | — |
| 2022-03-04 | $17.26 | $51.10 | 96,300 | — | — |
| 2022-03-03 | $17.55 | $51.96 | 142,600 | — | — |
| 2022-03-02 | $17.67 | $52.31 | 132,000 | — | — |
| 2022-03-01 | $17.13 | $50.71 | 133,500 | — | — |
| 2022-02-28 | $17.60 | $52.10 | 122,900 | — | — |
| 2022-02-25 | $17.29 | $51.19 | 97,800 | — | — |
| 2022-02-24 | $16.92 | $50.09 | 124,100 | — | — |
| 2022-02-23 | $16.73 | $49.53 | 83,500 | — | — |
| 2022-02-22 | $16.99 | $50.30 | 87,000 | — | — |
| 2022-02-18 | $17.37 | $51.42 | 111,400 | — | — |
| 2022-02-17 | $17.10 | $50.62 | 105,900 | — | — |
| 2022-02-16 | $17.08 | $50.57 | 142,200 | — | — |
| 2022-02-15 | $17.24 | $51.04 | 102,600 | — | — |
| 2022-02-14 | $16.64 | $49.26 | 156,400 | — | — |
| 2022-02-11 | $16.58 | $49.08 | 102,000 | — | — |
| 2022-02-10 | $16.72 | $49.50 | 98,800 | — | — |
| 2022-02-09 | $16.80 | $49.74 | 90,100 | — | — |
| 2022-02-08 | $16.91 | $50.06 | 139,900 | — | — |
| 2022-02-07 | $16.41 | $48.58 | 118,400 | — | — |
| 2022-02-04 | $16.65 | $49.29 | 214,200 | — | — |
| 2022-02-03 | $16.35 | $48.40 | 93,100 | — | — |
| 2022-02-02 | $16.55 | $49.00 | 122,700 | — | — |
| 2022-02-01 | $16.70 | $49.44 | 116,500 | — | — |
| 2022-01-31 | $16.52 | $48.91 | 237,300 | — | — |
| 2022-01-28 | $16.15 | $47.81 | 93,900 | — | — |
| 2022-01-27 | $15.87 | $46.98 | 102,700 | — | — |
| 2022-01-26 | $16.13 | $47.75 | 127,200 | — | — |
| 2022-01-25 | $16.66 | $49.32 | 107,200 | — | — |
| 2022-01-24 | $16.67 | $49.35 | 166,300 | — | — |
| 2022-01-21 | $15.88 | $47.01 | 229,800 | — | — |
| 2022-01-20 | $15.96 | $47.25 | 109,500 | — | — |
| 2022-01-19 | $16.58 | $49.08 | 91,500 | — | — |
| 2022-01-18 | $16.76 | $49.62 | 90,400 | — | — |
| 2022-01-14 | $16.68 | $49.38 | 99,300 | — | — |
| 2022-01-13 | $16.82 | $49.80 | 84,600 | — | — |
| 2022-01-12 | $16.73 | $49.53 | 128,700 | — | — |
| 2022-01-11 | $17.09 | $50.59 | 88,800 | — | — |
| 2022-01-10 | $16.85 | $49.88 | 95,400 | — | — |
| 2022-01-07 | $17.09 | $50.59 | 73,400 | — | — |
| 2022-01-06 | $17.35 | $51.36 | 69,200 | — | — |
| 2022-01-05 | $17.09 | $50.59 | 95,400 | — | — |
| 2022-01-04 | $17.51 | $51.84 | 82,400 | — | — |
| 2022-01-03 | $17.39 | $51.48 | 68,500 | — | — |