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
- 1999-04-01 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 | $8.65 | $37.88 | 764,200 | — | — |
| 2022-12-29 | $8.69 | $38.05 | 799,600 | — | — |
| 2022-12-28 | $8.58 | $37.57 | 742,000 | — | — |
| 2022-12-27 | $8.69 | $38.05 | 787,600 | — | — |
| 2022-12-23 | $8.60 | $37.66 | 808,800 | — | — |
| 2022-12-22 | $8.50 | $37.22 | 1,625,800 | — | — |
| 2022-12-21 | $8.41 | $36.83 | 520,800 | — | — |
| 2022-12-20 | $8.23 | $36.04 | 862,900 | — | — |
| 2022-12-19 | $8.10 | $35.47 | 1,201,200 | — | — |
| 2022-12-16 | $7.94 | $34.77 | 1,954,400 | — | — |
| 2022-12-15 | $7.92 | $34.68 | 673,100 | — | — |
| 2022-12-14 | $8.02 | $35.12 | 711,300 | — | — |
| 2022-12-13 | $8.29 | $36.30 | 1,330,800 | — | — |
| 2022-12-12 | $8.22 | $35.99 | 604,000 | — | — |
| 2022-12-09 | $8.22 | $35.99 | 472,600 | — | — |
| 2022-12-08 | $8.27 | $36.21 | 562,100 | — | — |
| 2022-12-07 | $8.25 | $36.13 | 628,900 | — | — |
| 2022-12-06 | $8.29 | $36.30 | 595,200 | — | — |
| 2022-12-05 | $8.29 | $36.30 | 576,600 | — | — |
| 2022-12-02 | $8.44 | $36.96 | 750,300 | — | — |
| 2022-12-01 | $8.34 | $36.52 | 748,300 | — | — |
| 2022-11-30 | $8.37 | $36.65 | 700,500 | — | — |
| 2022-11-29 | $8.21 | $35.95 | 432,900 | — | — |
| 2022-11-28 | $8.19 | $35.86 | 416,500 | — | — |
| 2022-11-25 | $8.21 | $35.95 | 250,600 | — | — |
| 2022-11-23 | $8.27 | $36.21 | 372,500 | — | — |
| 2022-11-22 | $8.24 | $36.08 | 506,000 | — | — |
| 2022-11-21 | $8.19 | $35.86 | 674,000 | — | — |
| 2022-11-18 | $8.16 | $35.73 | 790,400 | — | — |
| 2022-11-17 | $7.99 | $34.99 | 635,400 | — | — |
| 2022-11-16 | $8.21 | $34.72 | 655,600 | — | — |
| 2022-11-15 | $8.30 | $35.10 | 595,300 | — | — |
| 2022-11-14 | $8.19 | $34.64 | 758,300 | — | — |
| 2022-11-11 | $8.24 | $34.85 | 427,400 | — | — |
| 2022-11-10 | $8.32 | $35.19 | 578,400 | — | — |
| 2022-11-09 | $8.12 | $34.34 | 576,500 | — | — |
| 2022-11-08 | $8.15 | $34.47 | 479,200 | — | — |
| 2022-11-07 | $8.15 | $34.47 | 711,200 | — | — |
| 2022-11-04 | $7.99 | $33.79 | 583,600 | — | — |
| 2022-11-03 | $7.80 | $32.99 | 520,700 | — | — |
| 2022-11-02 | $7.91 | $33.10 | 754,300 | — | — |
| 2022-11-01 | $8.04 | $33.64 | 995,200 | — | — |
| 2022-10-31 | $8.18 | $34.23 | 1,152,800 | — | — |
| 2022-10-28 | $8.00 | $33.47 | 1,753,500 | — | — |
| 2022-10-27 | $7.36 | $30.79 | 1,189,400 | — | — |
| 2022-10-26 | $7.60 | $31.80 | 1,203,300 | — | — |
| 2022-10-25 | $8.49 | $35.52 | 846,500 | — | — |
| 2022-10-24 | $8.34 | $34.89 | 725,200 | — | — |
| 2022-10-21 | $8.27 | $34.60 | 564,000 | — | — |
| 2022-10-20 | $8.17 | $34.18 | 438,900 | — | — |
| 2022-10-19 | $8.39 | $35.10 | 459,000 | — | — |
| 2022-10-18 | $8.46 | $35.40 | 474,400 | — | — |
| 2022-10-17 | $8.56 | $35.82 | 555,800 | — | — |
| 2022-10-14 | $8.42 | $35.23 | 730,400 | — | — |
| 2022-10-13 | $8.53 | $35.69 | 557,500 | — | — |
| 2022-10-12 | $8.21 | $34.35 | 560,700 | — | — |
| 2022-10-11 | $8.29 | $34.69 | 467,400 | — | — |
| 2022-10-10 | $8.26 | $34.56 | 413,300 | — | — |
| 2022-10-07 | $8.25 | $34.52 | 438,500 | — | — |
| 2022-10-06 | $8.43 | $35.27 | 376,000 | — | — |
| 2022-10-05 | $8.58 | $35.90 | 431,600 | — | — |
| 2022-10-04 | $8.83 | $36.94 | 685,300 | — | — |
| 2022-10-03 | $8.61 | $36.02 | 907,700 | — | — |
| 2022-09-30 | $8.30 | $34.73 | 598,500 | — | — |
| 2022-09-29 | $8.46 | $35.40 | 635,400 | — | — |
| 2022-09-28 | $8.52 | $35.65 | 536,300 | — | — |
| 2022-09-27 | $8.48 | $35.48 | 542,700 | — | — |
| 2022-09-26 | $8.85 | $37.03 | 485,900 | — | — |
| 2022-09-23 | $8.88 | $37.15 | 542,100 | — | — |
| 2022-09-22 | $8.98 | $37.57 | 461,500 | — | — |
| 2022-09-21 | $9.06 | $37.91 | 449,000 | — | — |
| 2022-09-20 | $9.13 | $38.20 | 428,000 | — | — |
| 2022-09-19 | $9.07 | $37.95 | 409,000 | — | — |
| 2022-09-16 | $9.01 | $37.70 | 1,132,300 | — | — |
| 2022-09-15 | $8.96 | $37.49 | 351,700 | — | — |
| 2022-09-14 | $8.95 | $37.45 | 461,700 | — | — |
| 2022-09-13 | $8.95 | $37.45 | 558,200 | — | — |
| 2022-09-12 | $9.17 | $38.37 | 493,800 | — | — |
| 2022-09-09 | $9.19 | $38.45 | 437,400 | — | — |
| 2022-09-08 | $9.08 | $37.99 | 615,500 | — | — |
| 2022-09-07 | $8.99 | $37.61 | 576,800 | — | — |
| 2022-09-06 | $8.85 | $37.03 | 706,100 | — | — |
| 2022-09-02 | $8.99 | $37.61 | 398,100 | — | — |
| 2022-09-01 | $8.95 | $37.45 | 495,200 | — | — |
| 2022-08-31 | $9.06 | $37.91 | 342,100 | — | — |
| 2022-08-30 | $9.18 | $38.41 | 417,100 | — | — |
| 2022-08-29 | $9.24 | $38.66 | 322,800 | — | — |
| 2022-08-26 | $9.41 | $39.37 | 301,000 | — | — |
| 2022-08-25 | $9.58 | $40.08 | 442,900 | — | — |
| 2022-08-24 | $9.56 | $40.00 | 287,400 | — | — |
| 2022-08-23 | $9.59 | $40.12 | 366,500 | — | — |
| 2022-08-22 | $9.69 | $40.54 | 347,000 | — | — |
| 2022-08-19 | $9.91 | $41.46 | 482,400 | — | — |
| 2022-08-18 | $9.93 | $41.55 | 314,700 | — | — |
| 2022-08-17 | $10.03 | $41.97 | 323,800 | — | — |
| 2022-08-16 | $10.12 | $42.34 | 311,100 | — | — |
| 2022-08-15 | $10.03 | $41.97 | 332,500 | — | — |
| 2022-08-12 | $9.96 | $41.67 | 528,700 | — | — |
| 2022-08-11 | $9.86 | $41.25 | 394,100 | — | — |
| 2022-08-10 | $9.91 | $41.46 | 528,700 | — | — |
| 2022-08-09 | $9.80 | $41.00 | 528,700 | — | — |
| 2022-08-08 | $9.72 | $40.67 | 463,500 | — | — |
| 2022-08-05 | $9.70 | $40.59 | 517,900 | — | — |
| 2022-08-04 | $9.74 | $40.75 | 892,700 | — | — |
| 2022-08-03 | $9.63 | $39.94 | 473,000 | — | — |
| 2022-08-02 | $9.64 | $39.98 | 388,400 | — | — |
| 2022-08-01 | $9.79 | $40.60 | 592,900 | — | — |
| 2022-07-29 | $9.59 | $39.77 | 527,400 | — | — |
| 2022-07-28 | $9.54 | $39.56 | 454,500 | — | — |
| 2022-07-27 | $9.56 | $39.65 | 435,800 | — | — |
| 2022-07-26 | $9.46 | $39.23 | 500,700 | — | — |
| 2022-07-25 | $9.44 | $39.15 | 623,600 | — | — |
| 2022-07-22 | $9.36 | $38.82 | 441,900 | — | — |
| 2022-07-21 | $9.36 | $38.82 | 530,500 | — | — |
| 2022-07-20 | $9.36 | $38.82 | 658,000 | — | — |
| 2022-07-19 | $9.23 | $38.28 | 584,600 | — | — |
| 2022-07-18 | $9.09 | $37.70 | 616,300 | — | — |
| 2022-07-15 | $9.06 | $37.57 | 691,700 | — | — |
| 2022-07-14 | $8.90 | $36.91 | 767,600 | — | — |
| 2022-07-13 | $8.96 | $37.16 | 574,200 | — | — |
| 2022-07-12 | $9.03 | $37.45 | 1,432,000 | — | — |
| 2022-07-11 | $9.09 | $37.70 | 444,000 | — | — |
| 2022-07-08 | $9.18 | $38.07 | 880,000 | — | — |
| 2022-07-07 | $9.08 | $37.66 | 623,700 | — | — |
| 2022-07-06 | $9.23 | $38.28 | 798,400 | — | — |
| 2022-07-05 | $9.30 | $38.57 | 1,002,000 | — | — |
| 2022-07-01 | $9.33 | $38.69 | 654,400 | — | — |
| 2022-06-30 | $9.18 | $38.07 | 951,700 | — | — |
| 2022-06-29 | $9.17 | $38.03 | 639,600 | — | — |
| 2022-06-28 | $9.26 | $38.40 | 703,900 | — | — |
| 2022-06-27 | $9.53 | $39.52 | 738,600 | — | — |
| 2022-06-24 | $9.43 | $39.11 | 1,270,700 | — | — |
| 2022-06-23 | $9.45 | $39.19 | 437,800 | — | — |
| 2022-06-22 | $9.59 | $39.77 | 589,500 | — | — |
| 2022-06-21 | $9.66 | $40.06 | 557,700 | — | — |
| 2022-06-17 | $9.38 | $38.90 | 1,160,400 | — | — |
| 2022-06-16 | $9.41 | $39.02 | 909,100 | — | — |
| 2022-06-15 | $9.44 | $39.15 | 620,500 | — | — |
| 2022-06-14 | $9.38 | $38.90 | 792,000 | — | — |
| 2022-06-13 | $9.33 | $38.69 | 883,200 | — | — |
| 2022-06-10 | $9.30 | $38.57 | 599,600 | — | — |
| 2022-06-09 | $9.40 | $38.98 | 705,300 | — | — |
| 2022-06-08 | $9.84 | $39.98 | 992,200 | — | — |
| 2022-06-07 | $9.91 | $40.26 | 599,000 | — | — |
| 2022-06-06 | $9.98 | $40.55 | 721,400 | — | — |
| 2022-06-03 | $10.02 | $40.71 | 715,800 | — | — |
| 2022-06-02 | $10.20 | $41.44 | 1,064,300 | — | — |
| 2022-06-01 | $10.19 | $41.40 | 642,700 | — | — |
| 2022-05-31 | $10.15 | $41.24 | 645,200 | — | — |
| 2022-05-27 | $10.15 | $41.24 | 308,100 | — | — |
| 2022-05-26 | $10.07 | $40.91 | 352,300 | — | — |
| 2022-05-25 | $10.01 | $40.67 | 707,300 | — | — |
| 2022-05-24 | $10.02 | $40.71 | 753,300 | — | — |
| 2022-05-23 | $9.89 | $40.18 | 623,600 | — | — |
| 2022-05-20 | $9.79 | $39.77 | 818,600 | — | — |
| 2022-05-19 | $9.67 | $39.29 | 887,700 | — | — |
| 2022-05-18 | $9.76 | $39.65 | 935,000 | — | — |
| 2022-05-17 | $9.73 | $39.53 | 570,500 | — | — |
| 2022-05-16 | $9.47 | $38.47 | 654,300 | — | — |
| 2022-05-13 | $9.59 | $38.96 | 712,500 | — | — |
| 2022-05-12 | $9.66 | $39.25 | 729,600 | — | — |
| 2022-05-11 | $9.58 | $38.92 | 516,300 | — | — |
| 2022-05-10 | $9.53 | $38.72 | 671,600 | — | — |
| 2022-05-09 | $9.62 | $39.08 | 808,100 | — | — |
| 2022-05-06 | $9.56 | $38.84 | 736,400 | — | — |
| 2022-05-05 | $9.51 | $38.64 | 492,500 | — | — |
| 2022-05-04 | $9.85 | $39.67 | 653,400 | — | — |
| 2022-05-03 | $9.61 | $38.71 | 609,200 | — | — |
| 2022-05-02 | $9.66 | $38.91 | 802,800 | — | — |
| 2022-04-29 | $9.63 | $38.79 | 759,100 | — | — |
| 2022-04-28 | $9.92 | $39.96 | 561,100 | — | — |
| 2022-04-27 | $9.90 | $39.87 | 831,300 | — | — |
| 2022-04-26 | $10.04 | $40.44 | 1,153,600 | — | — |
| 2022-04-25 | $10.21 | $41.12 | 900,300 | — | — |
| 2022-04-22 | $10.23 | $41.20 | 424,800 | — | — |
| 2022-04-21 | $10.44 | $42.05 | 450,900 | — | — |
| 2022-04-20 | $10.47 | $42.17 | 358,500 | — | — |
| 2022-04-19 | $10.40 | $41.89 | 541,100 | — | — |
| 2022-04-18 | $10.28 | $41.41 | 523,700 | — | — |
| 2022-04-14 | $10.32 | $41.57 | 374,200 | — | — |
| 2022-04-13 | $10.40 | $41.89 | 734,900 | — | — |
| 2022-04-12 | $10.30 | $41.49 | 533,900 | — | — |
| 2022-04-11 | $10.29 | $41.45 | 576,400 | — | — |
| 2022-04-08 | $10.39 | $41.85 | 494,800 | — | — |
| 2022-04-07 | $10.43 | $42.01 | 540,600 | — | — |
| 2022-04-06 | $10.54 | $42.45 | 572,500 | — | — |
| 2022-04-05 | $10.70 | $43.10 | 705,100 | — | — |
| 2022-04-04 | $10.80 | $43.50 | 544,500 | — | — |
| 2022-04-01 | $10.91 | $43.94 | 878,800 | — | — |
| 2022-03-31 | $10.88 | $43.82 | 868,400 | — | — |
| 2022-03-30 | $10.91 | $43.94 | 496,800 | — | — |
| 2022-03-29 | $11.14 | $44.87 | 1,204,100 | — | — |
| 2022-03-28 | $11.09 | $44.67 | 504,900 | — | — |
| 2022-03-25 | $11.16 | $44.95 | 541,500 | — | — |
| 2022-03-24 | $10.84 | $43.66 | 405,800 | — | — |
| 2022-03-23 | $10.81 | $43.54 | 588,800 | — | — |
| 2022-03-22 | $10.97 | $44.18 | 1,014,400 | — | — |
| 2022-03-21 | $11.02 | $44.39 | 581,500 | — | — |
| 2022-03-18 | $11.14 | $44.87 | 1,500,500 | — | — |
| 2022-03-17 | $11.13 | $44.83 | 691,000 | — | — |
| 2022-03-16 | $11.18 | $45.03 | 738,300 | — | — |
| 2022-03-15 | $11.07 | $44.59 | 566,000 | — | — |
| 2022-03-14 | $11.14 | $44.87 | 569,500 | — | — |
| 2022-03-11 | $11.09 | $44.67 | 508,600 | — | — |
| 2022-03-10 | $11.02 | $44.39 | 637,800 | — | — |
| 2022-03-09 | $10.88 | $43.82 | 808,000 | — | — |
| 2022-03-08 | $10.84 | $43.66 | 626,800 | — | — |
| 2022-03-07 | $10.99 | $44.26 | 530,700 | — | — |
| 2022-03-04 | $11.06 | $44.55 | 363,400 | — | — |
| 2022-03-03 | $11.17 | $44.99 | 429,100 | — | — |
| 2022-03-02 | $11.11 | $44.75 | 671,500 | — | — |
| 2022-03-01 | $10.79 | $43.46 | 677,900 | — | — |
| 2022-02-28 | $10.92 | $43.98 | 647,800 | — | — |
| 2022-02-25 | $11.03 | $44.43 | 547,400 | — | — |
| 2022-02-24 | $10.75 | $43.30 | 968,500 | — | — |
| 2022-02-23 | $10.91 | $43.94 | 352,400 | — | — |
| 2022-02-22 | $11.06 | $44.55 | 502,400 | — | — |
| 2022-02-18 | $11.14 | $44.87 | 810,000 | — | — |
| 2022-02-17 | $11.16 | $44.95 | 650,800 | — | — |
| 2022-02-16 | $11.10 | $44.71 | 892,300 | — | — |
| 2022-02-15 | $11.06 | $44.55 | 510,200 | — | — |
| 2022-02-14 | $10.97 | $44.18 | 759,400 | — | — |
| 2022-02-11 | $10.95 | $44.10 | 711,300 | — | — |
| 2022-02-10 | $10.88 | $43.82 | 827,600 | — | — |
| 2022-02-09 | $10.91 | $43.94 | 590,600 | — | — |
| 2022-02-08 | $11.13 | $44.83 | 713,800 | — | — |
| 2022-02-07 | $11.05 | $44.51 | 565,700 | — | — |
| 2022-02-04 | $10.94 | $44.06 | 577,800 | — | — |
| 2022-02-03 | $10.85 | $43.70 | 577,700 | — | — |
| 2022-02-02 | $10.94 | $43.72 | 1,001,600 | — | — |
| 2022-02-01 | $11.13 | $44.48 | 1,342,500 | — | — |
| 2022-01-31 | $11.13 | $44.48 | 816,500 | — | — |
| 2022-01-28 | $11.32 | $45.24 | 637,100 | — | — |
| 2022-01-27 | $11.11 | $44.40 | 694,700 | — | — |
| 2022-01-26 | $11.17 | $44.64 | 947,600 | — | — |
| 2022-01-25 | $11.66 | $46.60 | 887,300 | — | — |
| 2022-01-24 | $11.65 | $46.56 | 1,578,800 | — | — |
| 2022-01-21 | $11.53 | $46.08 | 1,146,200 | — | — |
| 2022-01-20 | $11.32 | $45.24 | 1,005,900 | — | — |
| 2022-01-19 | $11.18 | $44.68 | 622,900 | — | — |
| 2022-01-18 | $11.40 | $45.56 | 634,400 | — | — |
| 2022-01-14 | $11.55 | $46.16 | 985,000 | — | — |
| 2022-01-13 | $11.54 | $46.12 | 834,000 | — | — |
| 2022-01-12 | $11.56 | $46.20 | 609,200 | — | — |
| 2022-01-11 | $11.60 | $46.36 | 632,400 | — | — |
| 2022-01-10 | $11.69 | $46.72 | 470,700 | — | — |
| 2022-01-07 | $11.68 | $46.68 | 555,600 | — | — |
| 2022-01-06 | $11.68 | $46.68 | 528,700 | — | — |
| 2022-01-05 | $11.50 | $45.96 | 376,600 | — | — |
| 2022-01-04 | $11.59 | $46.32 | 368,900 | — | — |
| 2022-01-03 | $11.52 | $46.04 | 427,400 | — | — |