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
- 1980-03-17 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 | $12.14 | $18.24 | 81,700 | — | — |
| 2022-12-29 | $12.14 | $18.24 | 100,400 | — | — |
| 2022-12-28 | $11.82 | $17.76 | 129,200 | — | — |
| 2022-12-27 | $11.84 | $17.79 | 74,200 | — | — |
| 2022-12-23 | $12.04 | $18.09 | 65,800 | — | — |
| 2022-12-22 | $12.27 | $18.44 | 104,500 | — | — |
| 2022-12-21 | $12.55 | $18.86 | 104,200 | — | — |
| 2022-12-20 | $12.31 | $18.50 | 283,900 | — | — |
| 2022-12-19 | $12.23 | $18.38 | 284,500 | — | — |
| 2022-12-16 | $12.58 | $18.90 | 624,600 | — | — |
| 2022-12-15 | $12.78 | $19.20 | 129,400 | — | — |
| 2022-12-14 | $12.90 | $19.38 | 341,100 | — | — |
| 2022-12-13 | $13.07 | $19.64 | 466,100 | — | — |
| 2022-12-12 | $13.41 | $20.15 | 373,200 | — | — |
| 2022-12-09 | $13.37 | $20.09 | 562,400 | — | — |
| 2022-12-08 | $13.45 | $20.21 | 239,100 | — | — |
| 2022-12-07 | $12.68 | $19.05 | 323,300 | — | — |
| 2022-12-06 | $12.24 | $18.39 | 130,600 | — | — |
| 2022-12-05 | $12.67 | $19.04 | 326,300 | — | — |
| 2022-12-02 | $12.63 | $18.98 | 125,100 | — | — |
| 2022-12-01 | $11.85 | $17.81 | 92,600 | — | — |
| 2022-11-30 | $11.67 | $17.53 | 138,100 | — | — |
| 2022-11-29 | $11.29 | $16.96 | 71,500 | — | — |
| 2022-11-28 | $11.24 | $16.89 | 104,000 | — | — |
| 2022-11-25 | $11.62 | $17.46 | 22,400 | — | — |
| 2022-11-23 | $11.47 | $17.23 | 61,500 | — | — |
| 2022-11-22 | $11.48 | $17.25 | 74,300 | — | — |
| 2022-11-21 | $11.47 | $17.23 | 97,000 | — | — |
| 2022-11-18 | $11.62 | $17.46 | 179,900 | — | — |
| 2022-11-17 | $11.59 | $17.41 | 112,800 | — | — |
| 2022-11-16 | $11.88 | $17.85 | 77,200 | — | — |
| 2022-11-15 | $12.21 | $18.35 | 77,200 | — | — |
| 2022-11-14 | $12.10 | $18.18 | 97,900 | — | — |
| 2022-11-11 | $11.84 | $17.79 | 166,300 | — | — |
| 2022-11-10 | $10.87 | $16.33 | 109,200 | — | — |
| 2022-11-09 | $10.27 | $15.43 | 84,700 | — | — |
| 2022-11-08 | $10.69 | $16.06 | 76,800 | — | — |
| 2022-11-07 | $11.02 | $16.56 | 91,200 | — | — |
| 2022-11-04 | $10.93 | $16.42 | 67,700 | — | — |
| 2022-11-03 | $10.53 | $15.82 | 86,300 | — | — |
| 2022-11-02 | $10.75 | $16.15 | 90,700 | — | — |
| 2022-11-01 | $11.00 | $16.53 | 113,500 | — | — |
| 2022-10-31 | $11.05 | $16.60 | 154,000 | — | — |
| 2022-10-28 | $10.87 | $16.33 | 139,400 | — | — |
| 2022-10-27 | $9.96 | $14.97 | 96,900 | — | — |
| 2022-10-26 | $9.88 | $14.85 | 87,900 | — | — |
| 2022-10-25 | $9.60 | $14.42 | 225,400 | — | — |
| 2022-10-24 | $9.11 | $13.69 | 98,300 | — | — |
| 2022-10-21 | $8.99 | $13.51 | 128,500 | — | — |
| 2022-10-20 | $9.08 | $13.64 | 124,800 | — | — |
| 2022-10-19 | $9.59 | $14.41 | 140,500 | — | — |
| 2022-10-18 | $10.24 | $15.39 | 69,200 | — | — |
| 2022-10-17 | $10.17 | $15.13 | 137,500 | — | — |
| 2022-10-14 | $9.80 | $14.58 | 100,000 | — | — |
| 2022-10-13 | $10.02 | $14.91 | 111,500 | — | — |
| 2022-10-12 | $9.74 | $14.49 | 84,400 | — | — |
| 2022-10-11 | $9.82 | $14.61 | 92,700 | — | — |
| 2022-10-10 | $9.94 | $14.79 | 90,700 | — | — |
| 2022-10-07 | $10.19 | $15.16 | 102,300 | — | — |
| 2022-10-06 | $10.58 | $15.74 | 78,000 | — | — |
| 2022-10-05 | $10.77 | $16.02 | 135,600 | — | — |
| 2022-10-04 | $10.69 | $15.90 | 125,300 | — | — |
| 2022-10-03 | $10.15 | $15.10 | 149,500 | — | — |
| 2022-09-30 | $10.01 | $14.89 | 305,600 | — | — |
| 2022-09-29 | $9.89 | $14.71 | 229,200 | — | — |
| 2022-09-28 | $10.26 | $15.26 | 111,400 | — | — |
| 2022-09-27 | $9.88 | $14.70 | 106,000 | — | — |
| 2022-09-26 | $9.99 | $14.86 | 85,200 | — | — |
| 2022-09-23 | $9.94 | $14.79 | 128,400 | — | — |
| 2022-09-22 | $10.80 | $16.07 | 144,400 | — | — |
| 2022-09-21 | $10.97 | $16.32 | 151,600 | — | — |
| 2022-09-20 | $11.12 | $16.54 | 103,500 | — | — |
| 2022-09-19 | $11.32 | $16.84 | 134,300 | — | — |
| 2022-09-16 | $11.92 | $17.73 | 426,700 | — | — |
| 2022-09-15 | $11.85 | $17.63 | 171,800 | — | — |
| 2022-09-14 | $11.54 | $17.17 | 65,500 | — | — |
| 2022-09-13 | $11.78 | $17.53 | 204,100 | — | — |
| 2022-09-12 | $11.76 | $17.50 | 108,300 | — | — |
| 2022-09-09 | $12.19 | $18.14 | 74,300 | — | — |
| 2022-09-08 | $11.87 | $17.66 | 148,100 | — | — |
| 2022-09-07 | $11.83 | $17.60 | 152,600 | — | — |
| 2022-09-06 | $11.35 | $16.89 | 247,600 | — | — |
| 2022-09-02 | $11.10 | $16.51 | 165,300 | — | — |
| 2022-09-01 | $11.02 | $16.40 | 142,600 | — | — |
| 2022-08-31 | $11.29 | $16.80 | 156,500 | — | — |
| 2022-08-30 | $11.22 | $16.69 | 64,600 | — | — |
| 2022-08-29 | $11.44 | $17.02 | 62,800 | — | — |
| 2022-08-26 | $12.01 | $17.87 | 98,400 | — | — |
| 2022-08-25 | $12.07 | $17.96 | 91,900 | — | — |
| 2022-08-24 | $11.55 | $17.18 | 69,100 | — | — |
| 2022-08-23 | $11.58 | $17.23 | 85,700 | — | — |
| 2022-08-22 | $11.75 | $17.48 | 169,100 | — | — |
| 2022-08-19 | $12.14 | $18.06 | 78,600 | — | — |
| 2022-08-18 | $12.51 | $18.61 | 63,000 | — | — |
| 2022-08-17 | $12.35 | $18.37 | 107,100 | — | — |
| 2022-08-16 | $12.74 | $18.95 | 154,000 | — | — |
| 2022-08-15 | $13.02 | $19.37 | 388,700 | — | — |
| 2022-08-12 | $12.13 | $18.05 | 251,900 | — | — |
| 2022-08-11 | $12.60 | $18.75 | 207,300 | — | — |
| 2022-08-10 | $12.32 | $18.33 | 330,500 | — | — |
| 2022-08-09 | $10.95 | $16.29 | 240,200 | — | — |
| 2022-08-08 | $11.86 | $17.65 | 110,200 | — | — |
| 2022-08-05 | $11.70 | $17.41 | 100,300 | — | — |
| 2022-08-04 | $11.64 | $17.32 | 129,600 | — | — |
| 2022-08-03 | $11.62 | $17.29 | 113,800 | — | — |
| 2022-08-02 | $11.20 | $16.66 | 94,700 | — | — |
| 2022-08-01 | $11.41 | $16.98 | 128,300 | — | — |
| 2022-07-29 | $11.62 | $17.29 | 111,100 | — | — |
| 2022-07-28 | $11.42 | $16.99 | 709,100 | — | — |
| 2022-07-27 | $11.08 | $16.48 | 92,400 | — | — |
| 2022-07-26 | $10.45 | $15.55 | 103,800 | — | — |
| 2022-07-25 | $10.80 | $16.07 | 106,100 | — | — |
| 2022-07-22 | $11.09 | $16.50 | 169,000 | — | — |
| 2022-07-21 | $10.78 | $16.04 | 341,100 | — | — |
| 2022-07-20 | $10.80 | $16.07 | 264,200 | — | — |
| 2022-07-19 | $10.07 | $14.98 | 363,000 | — | — |
| 2022-07-18 | $9.31 | $13.70 | 171,100 | — | — |
| 2022-07-15 | $9.23 | $13.58 | 770,300 | — | — |
| 2022-07-14 | $9.38 | $13.81 | 136,000 | — | — |
| 2022-07-13 | $9.16 | $13.48 | 115,600 | — | — |
| 2022-07-12 | $9.15 | $13.47 | 123,400 | — | — |
| 2022-07-11 | $9.26 | $13.63 | 141,300 | — | — |
| 2022-07-08 | $9.45 | $13.91 | 179,700 | — | — |
| 2022-07-07 | $9.25 | $13.61 | 365,700 | — | — |
| 2022-07-06 | $9.18 | $13.51 | 156,400 | — | — |
| 2022-07-05 | $9.25 | $13.61 | 162,200 | — | — |
| 2022-07-01 | $9.29 | $13.67 | 186,700 | — | — |
| 2022-06-30 | $9.07 | $13.35 | 232,200 | — | — |
| 2022-06-29 | $9.10 | $13.39 | 128,800 | — | — |
| 2022-06-28 | $9.62 | $14.16 | 165,700 | — | — |
| 2022-06-27 | $9.81 | $14.44 | 117,900 | — | — |
| 2022-06-24 | $9.73 | $14.32 | 264,200 | — | — |
| 2022-06-23 | $9.65 | $14.20 | 89,400 | — | — |
| 2022-06-22 | $9.52 | $14.01 | 129,700 | — | — |
| 2022-06-21 | $9.44 | $13.89 | 158,700 | — | — |
| 2022-06-17 | $9.33 | $13.73 | 452,700 | — | — |
| 2022-06-16 | $8.62 | $12.69 | 168,300 | — | — |
| 2022-06-15 | $9.38 | $13.81 | 229,700 | — | — |
| 2022-06-14 | $9.12 | $13.42 | 165,600 | — | — |
| 2022-06-13 | $9.49 | $13.97 | 264,400 | — | — |
| 2022-06-10 | $9.69 | $14.26 | 438,800 | — | — |
| 2022-06-09 | $12.32 | $18.13 | 128,900 | — | — |
| 2022-06-08 | $12.75 | $18.77 | 75,100 | — | — |
| 2022-06-07 | $13.29 | $19.56 | 113,200 | — | — |
| 2022-06-06 | $13.25 | $19.50 | 75,000 | — | — |
| 2022-06-03 | $12.89 | $18.97 | 49,600 | — | — |
| 2022-06-02 | $13.12 | $19.31 | 79,100 | — | — |
| 2022-06-01 | $13.05 | $19.21 | 134,900 | — | — |
| 2022-05-31 | $12.51 | $18.41 | 385,000 | — | — |
| 2022-05-27 | $12.72 | $18.72 | 94,100 | — | — |
| 2022-05-26 | $13.12 | $19.31 | 99,600 | — | — |
| 2022-05-25 | $12.61 | $18.56 | 124,400 | — | — |
| 2022-05-24 | $12.48 | $18.37 | 95,600 | — | — |
| 2022-05-23 | $12.22 | $17.99 | 89,800 | — | — |
| 2022-05-20 | $12.11 | $17.82 | 135,800 | — | — |
| 2022-05-19 | $12.56 | $18.49 | 130,600 | — | — |
| 2022-05-18 | $13.04 | $19.19 | 179,000 | — | — |
| 2022-05-17 | $12.40 | $18.25 | 62,100 | — | — |
| 2022-05-16 | $11.84 | $17.43 | 67,700 | — | — |
| 2022-05-13 | $12.22 | $17.99 | 66,400 | — | — |
| 2022-05-12 | $12.06 | $17.75 | 87,900 | — | — |
| 2022-05-11 | $11.90 | $17.51 | 91,000 | — | — |
| 2022-05-10 | $11.73 | $17.26 | 88,800 | — | — |
| 2022-05-09 | $11.26 | $16.57 | 172,000 | — | — |
| 2022-05-06 | $12.29 | $18.09 | 105,300 | — | — |
| 2022-05-05 | $12.88 | $18.96 | 119,000 | — | — |
| 2022-05-04 | $13.43 | $19.77 | 139,500 | — | — |
| 2022-05-03 | $13.31 | $19.59 | 130,500 | — | — |
| 2022-05-02 | $13.24 | $19.49 | 161,300 | — | — |
| 2022-04-29 | $13.60 | $20.02 | 165,900 | — | — |
| 2022-04-28 | $13.60 | $20.02 | 71,500 | — | — |
| 2022-04-27 | $13.20 | $19.43 | 84,000 | — | — |
| 2022-04-26 | $13.34 | $19.63 | 88,800 | — | — |
| 2022-04-25 | $14.03 | $20.65 | 91,700 | — | — |
| 2022-04-22 | $14.23 | $20.94 | 109,800 | — | — |
| 2022-04-21 | $14.88 | $21.90 | 95,600 | — | — |
| 2022-04-20 | $14.98 | $22.05 | 80,200 | — | — |
| 2022-04-19 | $14.93 | $21.97 | 64,900 | — | — |
| 2022-04-18 | $14.73 | $21.53 | 122,700 | — | — |
| 2022-04-14 | $14.54 | $21.25 | 111,100 | — | — |
| 2022-04-13 | $14.37 | $21.01 | 190,500 | — | — |
| 2022-04-12 | $14.13 | $20.66 | 117,400 | — | — |
| 2022-04-11 | $14.65 | $21.42 | 127,900 | — | — |
| 2022-04-08 | $14.67 | $21.44 | 88,900 | — | — |
| 2022-04-07 | $14.65 | $21.42 | 191,700 | — | — |
| 2022-04-06 | $14.96 | $21.87 | 141,600 | — | — |
| 2022-04-05 | $15.29 | $22.35 | 139,300 | — | — |
| 2022-04-04 | $15.77 | $23.05 | 85,000 | — | — |
| 2022-04-01 | $15.90 | $23.24 | 160,400 | — | — |
| 2022-03-31 | $15.69 | $22.94 | 109,900 | — | — |
| 2022-03-30 | $15.51 | $22.67 | 118,500 | — | — |
| 2022-03-29 | $15.90 | $23.24 | 135,400 | — | — |
| 2022-03-28 | $15.82 | $23.13 | 147,700 | — | — |
| 2022-03-25 | $15.47 | $22.61 | 83,200 | — | — |
| 2022-03-24 | $15.88 | $23.21 | 96,400 | — | — |
| 2022-03-23 | $15.38 | $22.48 | 116,400 | — | — |
| 2022-03-22 | $15.51 | $22.67 | 68,100 | — | — |
| 2022-03-21 | $15.74 | $23.01 | 111,600 | — | — |
| 2022-03-18 | $16.54 | $24.18 | 238,500 | — | — |
| 2022-03-17 | $16.40 | $23.97 | 167,300 | — | — |
| 2022-03-16 | $16.08 | $23.51 | 223,600 | — | — |
| 2022-03-15 | $15.80 | $23.10 | 135,500 | — | — |
| 2022-03-14 | $15.50 | $22.66 | 259,600 | — | — |
| 2022-03-11 | $15.83 | $23.14 | 655,700 | — | — |
| 2022-03-10 | $19.40 | $28.36 | 134,500 | — | — |
| 2022-03-09 | $19.62 | $28.68 | 51,800 | — | — |
| 2022-03-08 | $19.25 | $28.14 | 195,800 | — | — |
| 2022-03-07 | $19.55 | $28.58 | 98,700 | — | — |
| 2022-03-04 | $19.86 | $29.03 | 137,000 | — | — |
| 2022-03-03 | $20.33 | $29.72 | 62,900 | — | — |
| 2022-03-02 | $20.71 | $30.27 | 72,400 | — | — |
| 2022-03-01 | $20.06 | $29.32 | 142,700 | — | — |
| 2022-02-28 | $20.58 | $30.08 | 154,600 | — | — |
| 2022-02-25 | $19.51 | $28.52 | 49,800 | — | — |
| 2022-02-24 | $19.15 | $27.99 | 172,500 | — | — |
| 2022-02-23 | $18.93 | $27.67 | 72,000 | — | — |
| 2022-02-22 | $19.87 | $29.05 | 105,900 | — | — |
| 2022-02-18 | $20.51 | $29.98 | 89,800 | — | — |
| 2022-02-17 | $20.71 | $30.27 | 101,400 | — | — |
| 2022-02-16 | $21.20 | $30.99 | 88,100 | — | — |
| 2022-02-15 | $21.33 | $31.18 | 111,600 | — | — |
| 2022-02-14 | $20.76 | $30.35 | 149,300 | — | — |
| 2022-02-11 | $20.26 | $29.62 | 96,100 | — | — |
| 2022-02-10 | $20.22 | $29.56 | 99,400 | — | — |
| 2022-02-09 | $20.33 | $29.72 | 93,100 | — | — |
| 2022-02-08 | $19.90 | $29.09 | 64,400 | — | — |
| 2022-02-07 | $19.54 | $28.56 | 131,200 | — | — |
| 2022-02-04 | $19.62 | $28.68 | 108,900 | — | — |
| 2022-02-03 | $19.67 | $28.75 | 87,800 | — | — |
| 2022-02-02 | $19.97 | $29.19 | 119,300 | — | — |
| 2022-02-01 | $20.29 | $29.66 | 197,000 | — | — |
| 2022-01-31 | $20.33 | $29.72 | 113,100 | — | — |
| 2022-01-28 | $19.73 | $28.84 | 107,700 | — | — |
| 2022-01-27 | $19.33 | $28.26 | 115,900 | — | — |
| 2022-01-26 | $20.93 | $30.60 | 139,100 | — | — |
| 2022-01-25 | $21.40 | $31.28 | 294,000 | — | — |
| 2022-01-24 | $20.63 | $30.16 | 190,500 | — | — |
| 2022-01-21 | $20.51 | $29.98 | 272,100 | — | — |
| 2022-01-20 | $21.16 | $30.93 | 208,100 | — | — |
| 2022-01-19 | $21.58 | $31.55 | 105,100 | — | — |
| 2022-01-18 | $21.62 | $31.60 | 197,800 | — | — |
| 2022-01-14 | $23.07 | $33.58 | 107,500 | — | — |
| 2022-01-13 | $23.11 | $33.64 | 83,500 | — | — |
| 2022-01-12 | $23.19 | $33.75 | 118,600 | — | — |
| 2022-01-11 | $23.27 | $33.87 | 75,900 | — | — |
| 2022-01-10 | $23.18 | $33.74 | 90,600 | — | — |
| 2022-01-07 | $23.57 | $34.31 | 146,200 | — | — |
| 2022-01-06 | $23.56 | $34.29 | 89,200 | — | — |
| 2022-01-05 | $23.53 | $34.25 | 103,000 | — | — |
| 2022-01-04 | $23.66 | $34.44 | 148,400 | — | — |
| 2022-01-03 | $23.96 | $34.87 | 220,400 | — | — |