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
- 1998-05-27 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 | $7.84 | $8.06 | 557,200 | — | — |
| 2022-12-29 | $7.88 | $8.10 | 443,800 | — | — |
| 2022-12-28 | $7.40 | $7.60 | 433,900 | — | — |
| 2022-12-27 | $7.12 | $7.32 | 894,900 | — | — |
| 2022-12-23 | $7.15 | $7.35 | 256,300 | — | — |
| 2022-12-22 | $7.17 | $7.37 | 382,000 | — | — |
| 2022-12-21 | $7.40 | $7.60 | 283,400 | — | — |
| 2022-12-20 | $7.19 | $7.39 | 313,600 | — | — |
| 2022-12-19 | $7.52 | $7.73 | 346,400 | — | — |
| 2022-12-16 | $7.76 | $7.97 | 401,700 | — | — |
| 2022-12-15 | $7.89 | $8.11 | 365,600 | — | — |
| 2022-12-14 | $8.03 | $8.25 | 490,900 | — | — |
| 2022-12-13 | $8.19 | $8.42 | 383,300 | — | — |
| 2022-12-12 | $8.14 | $8.36 | 294,500 | — | — |
| 2022-12-09 | $7.97 | $8.19 | 311,900 | — | — |
| 2022-12-08 | $8.10 | $8.32 | 237,400 | — | — |
| 2022-12-07 | $7.92 | $8.14 | 288,300 | — | — |
| 2022-12-06 | $8.05 | $8.27 | 311,700 | — | — |
| 2022-12-05 | $8.03 | $8.25 | 442,800 | — | — |
| 2022-12-02 | $8.27 | $8.50 | 311,000 | — | — |
| 2022-12-01 | $8.29 | $8.52 | 302,100 | — | — |
| 2022-11-30 | $8.32 | $8.55 | 556,000 | — | — |
| 2022-11-29 | $7.87 | $8.09 | 468,000 | — | — |
| 2022-11-28 | $7.77 | $7.98 | 789,900 | — | — |
| 2022-11-25 | $7.67 | $7.88 | 219,800 | — | — |
| 2022-11-23 | $7.62 | $7.83 | 607,500 | — | — |
| 2022-11-22 | $7.34 | $7.54 | 622,600 | — | — |
| 2022-11-21 | $7.45 | $7.66 | 658,400 | — | — |
| 2022-11-18 | $7.58 | $7.79 | 666,800 | — | — |
| 2022-11-17 | $7.53 | $7.74 | 1,151,200 | — | — |
| 2022-11-16 | $7.79 | $8.01 | 1,118,000 | — | — |
| 2022-11-15 | $8.72 | $8.96 | 605,700 | — | — |
| 2022-11-14 | $8.97 | $9.22 | 599,900 | — | — |
| 2022-11-11 | $9.40 | $9.66 | 691,100 | — | — |
| 2022-11-10 | $8.95 | $9.20 | 884,900 | — | — |
| 2022-11-09 | $8.23 | $8.43 | 1,166,000 | — | — |
| 2022-11-08 | $8.63 | $8.84 | 2,727,200 | — | — |
| 2022-11-07 | $11.01 | $11.28 | 1,090,600 | — | — |
| 2022-11-04 | $11.65 | $11.94 | 502,700 | — | — |
| 2022-11-03 | $11.28 | $11.56 | 656,500 | — | — |
| 2022-11-02 | $11.65 | $11.94 | 346,100 | — | — |
| 2022-11-01 | $12.21 | $12.51 | 522,000 | — | — |
| 2022-10-31 | $12.11 | $12.41 | 407,700 | — | — |
| 2022-10-28 | $12.40 | $12.70 | 320,900 | — | — |
| 2022-10-27 | $12.17 | $12.47 | 282,100 | — | — |
| 2022-10-26 | $12.26 | $12.56 | 358,100 | — | — |
| 2022-10-25 | $12.27 | $12.57 | 556,500 | — | — |
| 2022-10-24 | $11.50 | $11.78 | 364,100 | — | — |
| 2022-10-21 | $11.68 | $11.97 | 513,600 | — | — |
| 2022-10-20 | $11.72 | $12.01 | 506,100 | — | — |
| 2022-10-19 | $11.90 | $12.19 | 663,200 | — | — |
| 2022-10-18 | $12.27 | $12.57 | 523,500 | — | — |
| 2022-10-17 | $12.52 | $12.83 | 475,300 | — | — |
| 2022-10-14 | $12.11 | $12.41 | 576,300 | — | — |
| 2022-10-13 | $12.56 | $12.87 | 454,600 | — | — |
| 2022-10-12 | $12.47 | $12.78 | 627,200 | — | — |
| 2022-10-11 | $12.52 | $12.83 | 556,600 | — | — |
| 2022-10-10 | $12.71 | $13.02 | 653,000 | — | — |
| 2022-10-07 | $12.95 | $13.27 | 602,100 | — | — |
| 2022-10-06 | $13.81 | $14.15 | 579,200 | — | — |
| 2022-10-05 | $13.53 | $13.86 | 589,600 | — | — |
| 2022-10-04 | $14.04 | $14.38 | 889,100 | — | — |
| 2022-10-03 | $13.31 | $13.64 | 1,195,300 | — | — |
| 2022-09-30 | $13.47 | $13.80 | 1,500,900 | — | — |
| 2022-09-29 | $12.47 | $12.78 | 1,301,900 | — | — |
| 2022-09-28 | $12.93 | $13.25 | 1,089,500 | — | — |
| 2022-09-27 | $12.67 | $12.98 | 1,540,600 | — | — |
| 2022-09-26 | $12.12 | $12.42 | 962,100 | — | — |
| 2022-09-23 | $12.37 | $12.67 | 880,700 | — | — |
| 2022-09-22 | $12.47 | $12.78 | 1,075,400 | — | — |
| 2022-09-21 | $12.68 | $12.99 | 1,044,800 | — | — |
| 2022-09-20 | $12.89 | $13.21 | 1,516,000 | — | — |
| 2022-09-19 | $13.72 | $14.06 | 844,800 | — | — |
| 2022-09-16 | $14.02 | $14.36 | 1,594,800 | — | — |
| 2022-09-15 | $14.66 | $15.02 | 974,700 | — | — |
| 2022-09-14 | $14.91 | $15.27 | 869,200 | — | — |
| 2022-09-13 | $15.35 | $15.73 | 1,213,000 | — | — |
| 2022-09-12 | $16.39 | $16.79 | 1,363,700 | — | — |
| 2022-09-09 | $16.38 | $16.78 | 2,447,100 | — | — |
| 2022-09-08 | $15.94 | $16.33 | 2,177,800 | — | — |
| 2022-09-07 | $15.30 | $15.67 | 1,848,300 | — | — |
| 2022-09-06 | $15.11 | $15.48 | 2,352,200 | — | — |
| 2022-09-02 | $15.51 | $15.89 | 2,404,700 | — | — |
| 2022-09-01 | $15.89 | $16.28 | 5,319,400 | — | — |
| 2022-08-31 | $15.17 | $15.54 | 10,427,400 | — | — |
| 2022-08-30 | $16.52 | $16.92 | 9,039,200 | — | — |
| 2022-08-29 | $18.78 | $19.24 | 13,863,700 | — | — |
| 2022-08-26 | $22.30 | $22.85 | 6,813,200 | — | — |
| 2022-08-25 | $26.99 | $27.65 | 6,297,000 | — | — |
| 2022-08-24 | $27.45 | $28.12 | 800,400 | — | — |
| 2022-08-23 | $27.16 | $27.82 | 7,783,000 | — | — |
| 2022-08-22 | $27.89 | $28.57 | 3,909,200 | — | — |
| 2022-08-19 | $27.74 | $28.42 | 2,369,500 | — | — |
| 2022-08-18 | $28.86 | $29.57 | 3,103,800 | — | — |
| 2022-08-17 | $29.19 | $29.90 | 2,039,700 | — | — |
| 2022-08-16 | $28.57 | $29.27 | 2,038,600 | — | — |
| 2022-08-15 | $27.13 | $27.79 | 1,907,300 | — | — |
| 2022-08-12 | $26.60 | $27.25 | 2,594,600 | — | — |
| 2022-08-11 | $25.17 | $25.79 | 3,484,400 | — | — |
| 2022-08-10 | $23.31 | $23.88 | 2,550,700 | — | — |
| 2022-08-09 | $20.80 | $21.31 | 1,702,800 | — | — |
| 2022-08-08 | $21.11 | $21.63 | 791,200 | — | — |
| 2022-08-05 | $20.53 | $21.03 | 349,800 | — | — |
| 2022-08-04 | $20.32 | $20.79 | 514,700 | — | — |
| 2022-08-03 | $20.64 | $21.12 | 1,657,300 | — | — |
| 2022-08-02 | $20.90 | $21.39 | 2,461,200 | — | — |
| 2022-08-01 | $20.59 | $21.07 | 1,299,300 | — | — |
| 2022-07-29 | $20.62 | $21.10 | 960,300 | — | — |
| 2022-07-28 | $20.17 | $20.64 | 793,100 | — | — |
| 2022-07-27 | $19.82 | $20.28 | 3,162,800 | — | — |
| 2022-07-26 | $18.16 | $18.58 | 1,868,200 | — | — |
| 2022-07-25 | $19.35 | $19.80 | 1,282,200 | — | — |
| 2022-07-22 | $19.30 | $19.75 | 1,587,400 | — | — |
| 2022-07-21 | $20.39 | $20.86 | 1,867,600 | — | — |
| 2022-07-20 | $20.26 | $20.73 | 1,143,700 | — | — |
| 2022-07-19 | $20.12 | $20.59 | 2,625,800 | — | — |
| 2022-07-18 | $19.38 | $19.83 | 3,767,700 | — | — |
| 2022-07-15 | $21.80 | $22.31 | 1,794,600 | — | — |
| 2022-07-14 | $21.33 | $21.83 | 1,515,900 | — | — |
| 2022-07-13 | $20.75 | $21.23 | 721,700 | — | — |
| 2022-07-12 | $20.94 | $21.43 | 686,800 | — | — |
| 2022-07-11 | $20.84 | $21.32 | 562,000 | — | — |
| 2022-07-08 | $21.31 | $21.80 | 1,122,800 | — | — |
| 2022-07-07 | $21.08 | $21.57 | 729,200 | — | — |
| 2022-07-06 | $20.51 | $20.99 | 675,400 | — | — |
| 2022-07-05 | $19.82 | $20.28 | 1,469,300 | — | — |
| 2022-07-01 | $19.29 | $19.74 | 745,400 | — | — |
| 2022-06-30 | $18.99 | $19.43 | 1,339,600 | — | — |
| 2022-06-29 | $19.14 | $19.58 | 1,183,400 | — | — |
| 2022-06-28 | $18.81 | $19.25 | 1,055,200 | — | — |
| 2022-06-27 | $19.13 | $19.57 | 1,797,500 | — | — |
| 2022-06-24 | $19.96 | $20.42 | 1,214,100 | — | — |
| 2022-06-23 | $19.54 | $19.99 | 471,000 | — | — |
| 2022-06-22 | $18.68 | $19.11 | 1,769,200 | — | — |
| 2022-06-21 | $18.67 | $19.10 | 1,825,000 | — | — |
| 2022-06-17 | $17.88 | $18.30 | 598,500 | — | — |
| 2022-06-16 | $17.83 | $18.24 | 1,227,400 | — | — |
| 2022-06-15 | $19.23 | $19.68 | 817,400 | — | — |
| 2022-06-14 | $18.64 | $19.07 | 1,080,000 | — | — |
| 2022-06-13 | $18.40 | $18.83 | 1,240,200 | — | — |
| 2022-06-10 | $19.67 | $20.13 | 831,100 | — | — |
| 2022-06-09 | $20.71 | $21.19 | 1,256,600 | — | — |
| 2022-06-08 | $20.29 | $20.76 | 1,437,000 | — | — |
| 2022-06-07 | $21.33 | $21.83 | 1,788,700 | — | — |
| 2022-06-06 | $20.71 | $21.19 | 12,787,600 | — | — |
| 2022-06-03 | $20.62 | $21.10 | 440,700 | — | — |
| 2022-06-02 | $21.84 | $22.35 | 4,347,600 | — | — |
| 2022-06-01 | $20.21 | $20.68 | 4,885,900 | — | — |
| 2022-05-31 | $21.91 | $22.42 | 3,670,900 | — | — |
| 2022-05-27 | $22.15 | $22.66 | 3,062,400 | — | — |
| 2022-05-26 | $21.75 | $22.25 | 1,253,200 | — | — |
| 2022-05-25 | $20.20 | $20.67 | 1,623,100 | — | — |
| 2022-05-24 | $19.88 | $20.34 | 1,180,100 | — | — |
| 2022-05-23 | $20.37 | $20.84 | 1,751,700 | — | — |
| 2022-05-20 | $21.80 | $22.31 | 1,325,800 | — | — |
| 2022-05-19 | $21.20 | $21.69 | 1,054,800 | — | — |
| 2022-05-18 | $20.70 | $21.18 | 678,600 | — | — |
| 2022-05-17 | $22.96 | $23.49 | 311,400 | — | — |
| 2022-05-16 | $21.67 | $22.17 | 245,100 | — | — |
| 2022-05-13 | $22.26 | $22.78 | 340,100 | — | — |
| 2022-05-12 | $19.63 | $20.09 | 390,400 | — | — |
| 2022-05-11 | $20.10 | $20.57 | 458,000 | — | — |
| 2022-05-10 | $19.50 | $19.95 | 947,800 | — | — |
| 2022-05-09 | $21.27 | $21.76 | 451,100 | — | — |
| 2022-05-06 | $22.70 | $23.23 | 797,200 | — | — |
| 2022-05-05 | $22.36 | $22.85 | 324,700 | — | — |
| 2022-05-04 | $23.16 | $23.67 | 350,800 | — | — |
| 2022-05-03 | $22.53 | $23.03 | 404,900 | — | — |
| 2022-05-02 | $22.92 | $23.43 | 342,900 | — | — |
| 2022-04-29 | $22.35 | $22.84 | 278,300 | — | — |
| 2022-04-28 | $21.54 | $22.02 | 176,400 | — | — |
| 2022-04-27 | $20.54 | $20.99 | 149,000 | — | — |
| 2022-04-26 | $20.07 | $20.51 | 187,900 | — | — |
| 2022-04-25 | $21.07 | $21.54 | 504,600 | — | — |
| 2022-04-22 | $20.51 | $20.96 | 157,000 | — | — |
| 2022-04-21 | $21.56 | $22.04 | 177,700 | — | — |
| 2022-04-20 | $22.47 | $22.97 | 147,700 | — | — |
| 2022-04-19 | $22.51 | $23.01 | 218,900 | — | — |
| 2022-04-18 | $21.70 | $22.18 | 108,700 | — | — |
| 2022-04-14 | $21.52 | $22.00 | 196,600 | — | — |
| 2022-04-13 | $21.51 | $21.98 | 182,400 | — | — |
| 2022-04-12 | $21.09 | $21.56 | 372,400 | — | — |
| 2022-04-11 | $21.06 | $21.52 | 176,300 | — | — |
| 2022-04-08 | $21.32 | $21.79 | 117,900 | — | — |
| 2022-04-07 | $21.62 | $22.10 | 130,000 | — | — |
| 2022-04-06 | $21.72 | $22.20 | 233,100 | — | — |
| 2022-04-05 | $22.74 | $23.24 | 75,600 | — | — |
| 2022-04-04 | $23.47 | $23.99 | 91,800 | — | — |
| 2022-04-01 | $23.18 | $23.69 | 151,200 | — | — |
| 2022-03-31 | $22.78 | $23.28 | 296,600 | — | — |
| 2022-03-30 | $23.27 | $23.78 | 119,700 | — | — |
| 2022-03-29 | $23.72 | $24.24 | 116,000 | — | — |
| 2022-03-28 | $22.80 | $23.30 | 118,600 | — | — |
| 2022-03-25 | $23.08 | $23.59 | 130,200 | — | — |
| 2022-03-24 | $23.50 | $24.02 | 125,400 | — | — |
| 2022-03-23 | $23.32 | $23.83 | 113,300 | — | — |
| 2022-03-22 | $24.01 | $24.54 | 109,900 | — | — |
| 2022-03-21 | $23.78 | $24.30 | 107,300 | — | — |
| 2022-03-18 | $24.17 | $24.70 | 211,800 | — | — |
| 2022-03-17 | $24.33 | $24.87 | 184,000 | — | — |
| 2022-03-16 | $23.57 | $24.09 | 223,900 | — | — |
| 2022-03-15 | $23.30 | $23.81 | 373,200 | — | — |
| 2022-03-14 | $23.32 | $23.83 | 307,300 | — | — |
| 2022-03-11 | $23.14 | $23.65 | 271,500 | — | — |
| 2022-03-10 | $22.81 | $23.31 | 137,700 | — | — |
| 2022-03-09 | $22.65 | $23.15 | 194,600 | — | — |
| 2022-03-08 | $21.43 | $21.90 | 435,300 | — | — |
| 2022-03-07 | $20.62 | $21.08 | 413,600 | — | — |
| 2022-03-04 | $21.83 | $22.31 | 161,900 | — | — |
| 2022-03-03 | $22.95 | $23.43 | 142,100 | — | — |
| 2022-03-02 | $23.06 | $23.54 | 124,300 | — | — |
| 2022-03-01 | $22.33 | $22.80 | 154,700 | — | — |
| 2022-02-28 | $22.77 | $23.25 | 219,500 | — | — |
| 2022-02-25 | $22.79 | $23.27 | 172,300 | — | — |
| 2022-02-24 | $22.19 | $22.66 | 286,300 | — | — |
| 2022-02-23 | $21.24 | $21.69 | 214,900 | — | — |
| 2022-02-22 | $21.41 | $21.86 | 163,700 | — | — |
| 2022-02-18 | $21.45 | $21.90 | 149,000 | — | — |
| 2022-02-17 | $21.53 | $21.98 | 148,900 | — | — |
| 2022-02-16 | $22.61 | $23.08 | 165,100 | — | — |
| 2022-02-15 | $22.99 | $23.47 | 132,500 | — | — |
| 2022-02-14 | $22.24 | $22.71 | 220,500 | — | — |
| 2022-02-11 | $22.39 | $22.86 | 115,100 | — | — |
| 2022-02-10 | $23.20 | $23.69 | 122,600 | — | — |
| 2022-02-09 | $23.78 | $24.28 | 145,100 | — | — |
| 2022-02-08 | $23.43 | $23.92 | 202,900 | — | — |
| 2022-02-07 | $23.05 | $23.53 | 207,900 | — | — |
| 2022-02-04 | $23.02 | $23.50 | 288,100 | — | — |
| 2022-02-03 | $22.91 | $23.39 | 268,900 | — | — |
| 2022-02-02 | $23.39 | $23.88 | 320,000 | — | — |
| 2022-02-01 | $22.85 | $23.33 | 273,400 | — | — |
| 2022-01-31 | $22.53 | $23.00 | 567,300 | — | — |
| 2022-01-28 | $21.64 | $22.09 | 210,100 | — | — |
| 2022-01-27 | $21.12 | $21.56 | 176,700 | — | — |
| 2022-01-26 | $21.80 | $22.26 | 239,800 | — | — |
| 2022-01-25 | $21.86 | $22.32 | 229,100 | — | — |
| 2022-01-24 | $22.17 | $22.63 | 320,200 | — | — |
| 2022-01-21 | $21.72 | $22.18 | 286,300 | — | — |
| 2022-01-20 | $22.79 | $23.27 | 219,600 | — | — |
| 2022-01-19 | $22.78 | $23.26 | 141,700 | — | — |
| 2022-01-18 | $22.93 | $23.41 | 174,100 | — | — |
| 2022-01-14 | $23.70 | $24.20 | 104,600 | — | — |
| 2022-01-13 | $24.37 | $24.88 | 164,400 | — | — |
| 2022-01-12 | $25.08 | $25.61 | 263,200 | — | — |
| 2022-01-11 | $24.89 | $25.41 | 172,500 | — | — |
| 2022-01-10 | $24.79 | $25.31 | 165,900 | — | — |
| 2022-01-07 | $25.47 | $26.00 | 95,500 | — | — |
| 2022-01-06 | $26.25 | $26.80 | 156,800 | — | — |
| 2022-01-05 | $26.04 | $26.59 | 194,300 | — | — |
| 2022-01-04 | $27.53 | $28.11 | 91,800 | — | — |
| 2022-01-03 | $27.65 | $28.23 | 126,500 | — | — |