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
- 1999-01-27 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 | $9.98 | $37.72 | 57,400 | — | — |
| 2022-12-29 | $9.91 | $37.46 | 125,600 | — | — |
| 2022-12-28 | $9.84 | $37.20 | 53,100 | — | — |
| 2022-12-27 | $9.84 | $37.20 | 70,900 | — | — |
| 2022-12-23 | $9.90 | $37.42 | 52,700 | — | — |
| 2022-12-22 | $9.87 | $37.31 | 38,300 | — | — |
| 2022-12-21 | $9.94 | $37.57 | 29,000 | — | — |
| 2022-12-20 | $9.93 | $37.54 | 32,600 | — | — |
| 2022-12-19 | $10.03 | $37.91 | 28,900 | — | — |
| 2022-12-16 | $10.08 | $38.10 | 71,400 | — | — |
| 2022-12-15 | $10.01 | $37.84 | 14,100 | — | — |
| 2022-12-14 | $10.04 | $37.95 | 48,400 | — | — |
| 2022-12-13 | $10.03 | $37.91 | 40,200 | — | — |
| 2022-12-12 | $9.99 | $37.76 | 37,500 | — | — |
| 2022-12-09 | $10.01 | $37.84 | 43,700 | — | — |
| 2022-12-08 | $10.15 | $38.23 | 21,600 | — | — |
| 2022-12-07 | $10.22 | $38.49 | 30,400 | — | — |
| 2022-12-06 | $10.11 | $38.08 | 14,800 | — | — |
| 2022-12-05 | $10.09 | $38.00 | 17,300 | — | — |
| 2022-12-02 | $10.13 | $38.15 | 46,600 | — | — |
| 2022-12-01 | $10.14 | $38.19 | 84,700 | — | — |
| 2022-11-30 | $10.06 | $37.89 | 83,800 | — | — |
| 2022-11-29 | $10.02 | $37.74 | 57,500 | — | — |
| 2022-11-28 | $9.97 | $37.55 | 14,300 | — | — |
| 2022-11-25 | $10.02 | $37.74 | 21,700 | — | — |
| 2022-11-23 | $9.97 | $37.55 | 42,700 | — | — |
| 2022-11-22 | $9.91 | $37.32 | 25,800 | — | — |
| 2022-11-21 | $9.83 | $37.02 | 22,100 | — | — |
| 2022-11-18 | $9.73 | $36.65 | 113,500 | — | — |
| 2022-11-17 | $9.69 | $36.50 | 37,500 | — | — |
| 2022-11-16 | $9.69 | $36.50 | 57,900 | — | — |
| 2022-11-15 | $9.62 | $36.23 | 19,000 | — | — |
| 2022-11-14 | $9.48 | $35.70 | 11,500 | — | — |
| 2022-11-11 | $9.53 | $35.89 | 27,700 | — | — |
| 2022-11-10 | $9.49 | $35.74 | 33,700 | — | — |
| 2022-11-09 | $9.33 | $35.14 | 29,100 | — | — |
| 2022-11-08 | $9.33 | $35.00 | 6,400 | — | — |
| 2022-11-07 | $9.27 | $34.77 | 57,000 | — | — |
| 2022-11-04 | $9.38 | $35.19 | 31,800 | — | — |
| 2022-11-03 | $9.32 | $34.96 | 11,200 | — | — |
| 2022-11-02 | $9.39 | $35.23 | 32,900 | — | — |
| 2022-11-01 | $9.38 | $35.19 | 32,100 | — | — |
| 2022-10-31 | $9.20 | $34.51 | 22,800 | — | — |
| 2022-10-28 | $9.28 | $34.81 | 12,500 | — | — |
| 2022-10-27 | $9.26 | $34.74 | 9,200 | — | — |
| 2022-10-26 | $9.25 | $34.70 | 4,600 | — | — |
| 2022-10-25 | $9.21 | $34.55 | 57,900 | — | — |
| 2022-10-24 | $9.24 | $34.66 | 30,600 | — | — |
| 2022-10-21 | $9.26 | $34.74 | 15,300 | — | — |
| 2022-10-20 | $9.31 | $34.92 | 98,300 | — | — |
| 2022-10-19 | $9.45 | $35.45 | 9,300 | — | — |
| 2022-10-18 | $9.44 | $35.41 | 17,500 | — | — |
| 2022-10-17 | $9.41 | $35.30 | 15,500 | — | — |
| 2022-10-14 | $9.42 | $35.34 | 31,600 | — | — |
| 2022-10-13 | $9.50 | $35.64 | 18,600 | — | — |
| 2022-10-12 | $9.52 | $35.71 | 16,500 | — | — |
| 2022-10-11 | $9.53 | $35.61 | 15,900 | — | — |
| 2022-10-10 | $9.57 | $35.76 | 15,000 | — | — |
| 2022-10-07 | $9.60 | $35.87 | 8,200 | — | — |
| 2022-10-06 | $9.64 | $36.02 | 17,200 | — | — |
| 2022-10-05 | $9.65 | $36.06 | 30,100 | — | — |
| 2022-10-04 | $9.71 | $36.28 | 29,800 | — | — |
| 2022-10-03 | $9.59 | $35.84 | 21,500 | — | — |
| 2022-09-30 | $9.60 | $35.87 | 21,400 | — | — |
| 2022-09-29 | $9.55 | $35.69 | 16,700 | — | — |
| 2022-09-28 | $9.57 | $35.76 | 64,300 | — | — |
| 2022-09-27 | $9.57 | $35.76 | 32,400 | — | — |
| 2022-09-26 | $9.66 | $36.10 | 31,200 | — | — |
| 2022-09-23 | $9.79 | $36.58 | 23,500 | — | — |
| 2022-09-22 | $9.86 | $36.84 | 56,500 | — | — |
| 2022-09-21 | $10.20 | $38.12 | 9,300 | — | — |
| 2022-09-20 | $10.17 | $38.00 | 85,700 | — | — |
| 2022-09-19 | $10.14 | $37.89 | 17,000 | — | — |
| 2022-09-16 | $10.21 | $38.15 | 19,200 | — | — |
| 2022-09-15 | $10.26 | $38.34 | 14,400 | — | — |
| 2022-09-14 | $10.26 | $38.34 | 24,300 | — | — |
| 2022-09-13 | $10.38 | $38.79 | 8,900 | — | — |
| 2022-09-12 | $10.39 | $38.83 | 42,500 | — | — |
| 2022-09-09 | $10.27 | $38.38 | 10,300 | — | — |
| 2022-09-08 | $10.28 | $38.25 | 20,300 | — | — |
| 2022-09-07 | $10.38 | $38.63 | 4,300 | — | — |
| 2022-09-06 | $10.36 | $38.55 | 9,600 | — | — |
| 2022-09-02 | $10.52 | $39.15 | 2,900 | — | — |
| 2022-09-01 | $10.51 | $39.11 | 17,000 | — | — |
| 2022-08-31 | $10.62 | $39.52 | 26,000 | — | — |
| 2022-08-30 | $10.66 | $39.67 | 8,000 | — | — |
| 2022-08-29 | $10.65 | $39.63 | 12,000 | — | — |
| 2022-08-26 | $10.72 | $39.89 | 17,400 | — | — |
| 2022-08-25 | $10.75 | $40.00 | 4,500 | — | — |
| 2022-08-24 | $10.75 | $40.00 | 11,600 | — | — |
| 2022-08-23 | $10.70 | $39.82 | 16,300 | — | — |
| 2022-08-22 | $10.73 | $39.93 | 81,000 | — | — |
| 2022-08-19 | $11.10 | $41.30 | 82,300 | — | — |
| 2022-08-18 | $11.07 | $41.19 | 25,500 | — | — |
| 2022-08-17 | $10.91 | $40.60 | 13,500 | — | — |
| 2022-08-16 | $11.20 | $41.68 | 8,100 | — | — |
| 2022-08-15 | $11.24 | $41.83 | 18,200 | — | — |
| 2022-08-12 | $11.28 | $41.97 | 11,700 | — | — |
| 2022-08-11 | $11.21 | $41.71 | 17,100 | — | — |
| 2022-08-10 | $11.19 | $41.64 | 11,400 | — | — |
| 2022-08-09 | $11.19 | $41.48 | 35,300 | — | — |
| 2022-08-08 | $11.15 | $41.33 | 7,400 | — | — |
| 2022-08-05 | $11.15 | $41.33 | 24,200 | — | — |
| 2022-08-04 | $11.28 | $41.81 | 9,800 | — | — |
| 2022-08-03 | $11.26 | $41.74 | 11,100 | — | — |
| 2022-08-02 | $11.13 | $41.26 | 17,800 | — | — |
| 2022-08-01 | $11.15 | $41.33 | 14,300 | — | — |
| 2022-07-29 | $11.06 | $41.00 | 15,200 | — | — |
| 2022-07-28 | $10.99 | $40.74 | 13,700 | — | — |
| 2022-07-27 | $10.93 | $40.52 | 4,000 | — | — |
| 2022-07-26 | $10.90 | $40.40 | 20,300 | — | — |
| 2022-07-25 | $10.72 | $39.74 | 22,500 | — | — |
| 2022-07-22 | $10.75 | $39.85 | 26,700 | — | — |
| 2022-07-21 | $10.64 | $39.44 | 9,100 | — | — |
| 2022-07-20 | $10.59 | $39.26 | 30,800 | — | — |
| 2022-07-19 | $10.56 | $39.14 | 22,100 | — | — |
| 2022-07-18 | $10.65 | $39.48 | 10,700 | — | — |
| 2022-07-15 | $10.72 | $39.74 | 16,000 | — | — |
| 2022-07-14 | $10.69 | $39.63 | 12,400 | — | — |
| 2022-07-13 | $10.70 | $39.66 | 18,200 | — | — |
| 2022-07-12 | $10.73 | $39.77 | 24,300 | — | — |
| 2022-07-11 | $10.65 | $39.48 | 10,300 | — | — |
| 2022-07-08 | $10.70 | $39.66 | 3,600 | — | — |
| 2022-07-07 | $10.73 | $39.61 | 29,100 | — | — |
| 2022-07-06 | $10.85 | $40.06 | 8,700 | — | — |
| 2022-07-05 | $10.75 | $39.69 | 6,200 | — | — |
| 2022-07-01 | $10.76 | $39.73 | 9,200 | — | — |
| 2022-06-30 | $10.66 | $39.36 | 10,700 | — | — |
| 2022-06-29 | $10.55 | $38.95 | 3,400 | — | — |
| 2022-06-28 | $10.45 | $38.58 | 13,200 | — | — |
| 2022-06-27 | $10.38 | $38.32 | 29,600 | — | — |
| 2022-06-24 | $10.29 | $37.99 | 69,500 | — | — |
| 2022-06-23 | $10.24 | $37.81 | 7,100 | — | — |
| 2022-06-22 | $10.13 | $37.40 | 53,100 | — | — |
| 2022-06-21 | $10.22 | $37.73 | 32,500 | — | — |
| 2022-06-17 | $10.36 | $38.25 | 20,200 | — | — |
| 2022-06-16 | $10.22 | $37.73 | 18,600 | — | — |
| 2022-06-15 | $10.41 | $38.43 | 20,500 | — | — |
| 2022-06-14 | $10.44 | $38.54 | 63,700 | — | — |
| 2022-06-13 | $10.55 | $38.95 | 19,200 | — | — |
| 2022-06-10 | $10.92 | $40.32 | 21,400 | — | — |
| 2022-06-09 | $11.14 | $40.96 | 29,700 | — | — |
| 2022-06-08 | $11.22 | $41.25 | 37,400 | — | — |
| 2022-06-07 | $11.14 | $40.96 | 45,800 | — | — |
| 2022-06-06 | $11.15 | $40.99 | 33,300 | — | — |
| 2022-06-03 | $11.17 | $41.07 | 15,000 | — | — |
| 2022-06-02 | $11.23 | $41.29 | 35,200 | — | — |
| 2022-06-01 | $11.06 | $40.66 | 30,300 | — | — |
| 2022-05-31 | $11.05 | $40.62 | 9,700 | — | — |
| 2022-05-27 | $11.16 | $41.03 | 52,900 | — | — |
| 2022-05-26 | $10.92 | $40.15 | 43,300 | — | — |
| 2022-05-25 | $10.76 | $39.56 | 53,400 | — | — |
| 2022-05-24 | $10.55 | $38.79 | 52,200 | — | — |
| 2022-05-23 | $10.37 | $38.12 | 15,700 | — | — |
| 2022-05-20 | $10.25 | $37.68 | 32,000 | — | — |
| 2022-05-19 | $10.23 | $37.61 | 8,900 | — | — |
| 2022-05-18 | $10.22 | $37.57 | 38,800 | — | — |
| 2022-05-17 | $10.32 | $37.94 | 14,100 | — | — |
| 2022-05-16 | $10.39 | $38.20 | 46,200 | — | — |
| 2022-05-13 | $10.35 | $38.05 | 25,900 | — | — |
| 2022-05-12 | $10.44 | $38.38 | 22,500 | — | — |
| 2022-05-11 | $10.45 | $38.42 | 18,800 | — | — |
| 2022-05-10 | $10.53 | $38.54 | 34,700 | — | — |
| 2022-05-09 | $10.46 | $38.28 | 28,500 | — | — |
| 2022-05-06 | $10.53 | $38.54 | 19,200 | — | — |
| 2022-05-05 | $10.53 | $38.54 | 20,800 | — | — |
| 2022-05-04 | $10.55 | $38.61 | 69,800 | — | — |
| 2022-05-03 | $10.53 | $38.54 | 54,500 | — | — |
| 2022-05-02 | $10.46 | $38.28 | 32,500 | — | — |
| 2022-04-29 | $10.56 | $38.65 | 36,100 | — | — |
| 2022-04-28 | $10.63 | $38.91 | 70,000 | — | — |
| 2022-04-27 | $10.62 | $38.87 | 66,700 | — | — |
| 2022-04-26 | $10.68 | $39.09 | 17,300 | — | — |
| 2022-04-25 | $10.72 | $39.24 | 26,300 | — | — |
| 2022-04-22 | $10.77 | $39.42 | 20,400 | — | — |
| 2022-04-21 | $10.83 | $39.64 | 18,900 | — | — |
| 2022-04-20 | $10.88 | $39.82 | 26,700 | — | — |
| 2022-04-19 | $10.77 | $39.42 | 39,000 | — | — |
| 2022-04-18 | $10.82 | $39.60 | 44,500 | — | — |
| 2022-04-14 | $10.98 | $40.19 | 10,100 | — | — |
| 2022-04-13 | $11.00 | $40.26 | 24,500 | — | — |
| 2022-04-12 | $11.02 | $40.33 | 41,100 | — | — |
| 2022-04-11 | $11.13 | $40.74 | 41,500 | — | — |
| 2022-04-08 | $11.19 | $40.96 | 16,200 | — | — |
| 2022-04-07 | $11.21 | $40.86 | 34,000 | — | — |
| 2022-04-06 | $11.26 | $41.04 | 23,700 | — | — |
| 2022-04-05 | $11.35 | $41.37 | 33,300 | — | — |
| 2022-04-04 | $11.50 | $41.91 | 17,400 | — | — |
| 2022-04-01 | $11.53 | $42.02 | 35,200 | — | — |
| 2022-03-31 | $11.48 | $41.84 | 31,600 | — | — |
| 2022-03-30 | $11.37 | $41.44 | 21,500 | — | — |
| 2022-03-29 | $11.34 | $41.33 | 22,800 | — | — |
| 2022-03-28 | $11.32 | $41.26 | 19,800 | — | — |
| 2022-03-25 | $11.43 | $41.66 | 35,900 | — | — |
| 2022-03-24 | $11.57 | $42.17 | 6,300 | — | — |
| 2022-03-23 | $11.59 | $42.24 | 10,800 | — | — |
| 2022-03-22 | $11.58 | $42.21 | 6,300 | — | — |
| 2022-03-21 | $11.54 | $42.06 | 8,800 | — | — |
| 2022-03-18 | $11.73 | $42.75 | 8,200 | — | — |
| 2022-03-17 | $11.69 | $42.61 | 3,700 | — | — |
| 2022-03-16 | $11.62 | $42.35 | 19,300 | — | — |
| 2022-03-15 | $11.58 | $42.21 | 48,200 | — | — |
| 2022-03-14 | $11.64 | $42.42 | 35,400 | — | — |
| 2022-03-11 | $11.85 | $43.19 | 35,900 | — | — |
| 2022-03-10 | $12.10 | $44.10 | 14,000 | — | — |
| 2022-03-09 | $12.20 | $44.29 | 13,900 | — | — |
| 2022-03-08 | $12.14 | $44.08 | 36,200 | — | — |
| 2022-03-07 | $12.15 | $44.11 | 14,400 | — | — |
| 2022-03-04 | $12.25 | $44.47 | 24,400 | — | — |
| 2022-03-03 | $12.25 | $44.47 | 13,600 | — | — |
| 2022-03-02 | $12.29 | $44.62 | 23,500 | — | — |
| 2022-03-01 | $12.30 | $44.66 | 31,300 | — | — |
| 2022-02-28 | $12.14 | $44.08 | 17,100 | — | — |
| 2022-02-25 | $12.15 | $44.11 | 19,600 | — | — |
| 2022-02-24 | $12.08 | $43.86 | 20,600 | — | — |
| 2022-02-23 | $12.08 | $43.86 | 21,300 | — | — |
| 2022-02-22 | $12.14 | $44.08 | 18,900 | — | — |
| 2022-02-18 | $12.20 | $44.29 | 33,400 | — | — |
| 2022-02-17 | $12.26 | $44.51 | 15,000 | — | — |
| 2022-02-16 | $12.20 | $44.29 | 27,300 | — | — |
| 2022-02-15 | $12.21 | $44.33 | 10,400 | — | — |
| 2022-02-14 | $12.19 | $44.26 | 10,700 | — | — |
| 2022-02-11 | $12.36 | $44.87 | 17,200 | — | — |
| 2022-02-10 | $12.48 | $45.31 | 13,400 | — | — |
| 2022-02-09 | $12.64 | $45.72 | 12,400 | — | — |
| 2022-02-08 | $12.59 | $45.54 | 20,500 | — | — |
| 2022-02-07 | $12.62 | $45.65 | 10,100 | — | — |
| 2022-02-04 | $12.68 | $45.86 | 6,900 | — | — |
| 2022-02-03 | $12.77 | $46.19 | 6,600 | — | — |
| 2022-02-02 | $12.82 | $46.37 | 11,200 | — | — |
| 2022-02-01 | $12.68 | $45.86 | 20,800 | — | — |
| 2022-01-31 | $12.64 | $45.72 | 14,700 | — | — |
| 2022-01-28 | $12.74 | $46.08 | 7,600 | — | — |
| 2022-01-27 | $12.82 | $46.37 | 8,200 | — | — |
| 2022-01-26 | $12.70 | $45.94 | 8,700 | — | — |
| 2022-01-25 | $12.80 | $46.30 | 4,800 | — | — |
| 2022-01-24 | $12.81 | $46.34 | 9,200 | — | — |
| 2022-01-21 | $12.72 | $46.01 | 25,400 | — | — |
| 2022-01-20 | $12.94 | $46.81 | 19,000 | — | — |
| 2022-01-19 | $12.99 | $46.99 | 21,500 | — | — |
| 2022-01-18 | $13.01 | $47.06 | 38,800 | — | — |
| 2022-01-14 | $13.11 | $47.42 | 29,900 | — | — |
| 2022-01-13 | $13.11 | $47.42 | 31,200 | — | — |
| 2022-01-12 | $13.23 | $47.85 | 46,800 | — | — |
| 2022-01-11 | $13.37 | $48.19 | 27,600 | — | — |
| 2022-01-10 | $13.60 | $49.02 | 10,700 | — | — |
| 2022-01-07 | $13.67 | $49.27 | 9,800 | — | — |
| 2022-01-06 | $13.77 | $49.63 | 19,000 | — | — |
| 2022-01-05 | $13.85 | $49.92 | 14,500 | — | — |
| 2022-01-04 | $13.81 | $49.78 | 15,300 | — | — |
| 2022-01-03 | $13.83 | $49.85 | 29,000 | — | — |