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
- 2005-06-29 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 | $9.78 | $13.91 | 1,607,100 | — | — |
| 2022-12-29 | $9.85 | $14.01 | 2,214,900 | — | — |
| 2022-12-28 | $9.28 | $13.20 | 1,477,300 | — | — |
| 2022-12-27 | $9.55 | $13.58 | 1,378,800 | — | — |
| 2022-12-23 | $9.82 | $13.97 | 1,080,000 | — | — |
| 2022-12-22 | $9.68 | $13.77 | 1,357,700 | — | — |
| 2022-12-21 | $9.84 | $14.00 | 1,616,000 | — | — |
| 2022-12-20 | $9.53 | $13.56 | 2,282,400 | — | — |
| 2022-12-19 | $9.54 | $13.57 | 2,144,300 | — | — |
| 2022-12-16 | $9.76 | $13.88 | 4,351,100 | — | — |
| 2022-12-15 | $9.88 | $14.05 | 1,946,700 | — | — |
| 2022-12-14 | $10.06 | $14.31 | 1,542,100 | — | — |
| 2022-12-13 | $10.01 | $14.24 | 2,784,500 | — | — |
| 2022-12-12 | $10.01 | $14.24 | 2,355,100 | — | — |
| 2022-12-09 | $10.17 | $14.39 | 2,208,900 | — | — |
| 2022-12-08 | $10.64 | $15.06 | 1,867,100 | — | — |
| 2022-12-07 | $10.56 | $14.95 | 1,839,400 | — | — |
| 2022-12-06 | $11.12 | $15.74 | 3,134,200 | — | — |
| 2022-12-05 | $10.59 | $14.99 | 3,871,300 | — | — |
| 2022-12-02 | $10.97 | $15.53 | 5,291,100 | — | — |
| 2022-12-01 | $11.44 | $16.19 | 8,387,600 | — | — |
| 2022-11-30 | $15.30 | $21.66 | 1,982,700 | — | — |
| 2022-11-29 | $15.65 | $22.15 | 1,747,600 | — | — |
| 2022-11-28 | $15.16 | $21.46 | 1,531,100 | — | — |
| 2022-11-25 | $15.34 | $21.71 | 551,700 | — | — |
| 2022-11-23 | $15.49 | $21.92 | 1,448,100 | — | — |
| 2022-11-22 | $15.95 | $22.58 | 1,263,800 | — | — |
| 2022-11-21 | $15.52 | $21.97 | 1,276,600 | — | — |
| 2022-11-18 | $16.00 | $22.65 | 1,859,300 | — | — |
| 2022-11-17 | $14.89 | $21.08 | 1,239,400 | — | — |
| 2022-11-16 | $14.43 | $20.42 | 1,330,100 | — | — |
| 2022-11-15 | $15.34 | $21.71 | 1,389,300 | — | — |
| 2022-11-14 | $14.72 | $20.83 | 1,603,000 | — | — |
| 2022-11-11 | $15.67 | $22.18 | 943,700 | — | — |
| 2022-11-10 | $15.38 | $21.77 | 1,403,600 | — | — |
| 2022-11-09 | $13.93 | $19.72 | 891,300 | — | — |
| 2022-11-08 | $14.92 | $21.12 | 1,067,000 | — | — |
| 2022-11-07 | $15.17 | $21.47 | 929,800 | — | — |
| 2022-11-04 | $15.28 | $21.63 | 931,100 | — | — |
| 2022-11-03 | $14.78 | $20.92 | 701,400 | — | — |
| 2022-11-02 | $14.60 | $20.66 | 903,900 | — | — |
| 2022-11-01 | $15.45 | $21.87 | 1,029,500 | — | — |
| 2022-10-31 | $15.23 | $21.56 | 870,100 | — | — |
| 2022-10-28 | $15.32 | $21.68 | 966,400 | — | — |
| 2022-10-27 | $15.27 | $21.61 | 822,800 | — | — |
| 2022-10-26 | $15.13 | $21.42 | 1,060,000 | — | — |
| 2022-10-25 | $15.10 | $21.37 | 1,300,200 | — | — |
| 2022-10-24 | $14.35 | $20.31 | 1,494,900 | — | — |
| 2022-10-21 | $14.46 | $20.47 | 1,309,300 | — | — |
| 2022-10-20 | $14.34 | $20.30 | 1,345,800 | — | — |
| 2022-10-19 | $14.49 | $20.51 | 1,312,000 | — | — |
| 2022-10-18 | $15.04 | $21.29 | 1,280,100 | — | — |
| 2022-10-17 | $14.95 | $21.16 | 1,632,600 | — | — |
| 2022-10-14 | $14.84 | $21.00 | 1,458,400 | — | — |
| 2022-10-13 | $15.37 | $21.75 | 1,802,800 | — | — |
| 2022-10-12 | $14.82 | $20.98 | 1,704,600 | — | — |
| 2022-10-11 | $14.93 | $21.13 | 1,909,200 | — | — |
| 2022-10-10 | $14.95 | $21.16 | 1,372,600 | — | — |
| 2022-10-07 | $16.05 | $22.72 | 879,000 | — | — |
| 2022-10-06 | $16.08 | $22.76 | 1,017,700 | — | — |
| 2022-10-05 | $16.40 | $23.21 | 922,400 | — | — |
| 2022-10-04 | $16.23 | $22.97 | 1,068,500 | — | — |
| 2022-10-03 | $15.25 | $21.58 | 1,440,600 | — | — |
| 2022-09-30 | $15.31 | $21.67 | 1,412,100 | — | — |
| 2022-09-29 | $15.24 | $21.57 | 854,800 | — | — |
| 2022-09-28 | $15.75 | $22.29 | 986,900 | — | — |
| 2022-09-27 | $15.00 | $21.23 | 1,054,500 | — | — |
| 2022-09-26 | $14.78 | $20.92 | 1,390,600 | — | — |
| 2022-09-23 | $15.39 | $21.78 | 1,479,600 | — | — |
| 2022-09-22 | $15.59 | $22.07 | 897,900 | — | — |
| 2022-09-21 | $15.85 | $22.43 | 635,300 | — | — |
| 2022-09-20 | $16.13 | $22.76 | 1,196,700 | — | — |
| 2022-09-19 | $16.36 | $23.08 | 1,012,200 | — | — |
| 2022-09-16 | $16.33 | $23.04 | 2,658,000 | — | — |
| 2022-09-15 | $16.28 | $22.97 | 927,500 | — | — |
| 2022-09-14 | $16.10 | $22.72 | 880,600 | — | — |
| 2022-09-13 | $16.37 | $23.10 | 948,000 | — | — |
| 2022-09-12 | $17.50 | $24.69 | 1,165,200 | — | — |
| 2022-09-09 | $17.38 | $24.52 | 1,155,700 | — | — |
| 2022-09-08 | $16.79 | $23.69 | 1,089,400 | — | — |
| 2022-09-07 | $16.75 | $23.63 | 1,172,700 | — | — |
| 2022-09-06 | $16.52 | $23.31 | 1,525,500 | — | — |
| 2022-09-02 | $16.29 | $22.99 | 980,900 | — | — |
| 2022-09-01 | $16.62 | $23.45 | 1,544,300 | — | — |
| 2022-08-31 | $17.06 | $24.07 | 1,776,700 | — | — |
| 2022-08-30 | $16.50 | $23.28 | 1,026,200 | — | — |
| 2022-08-29 | $16.79 | $23.69 | 1,102,200 | — | — |
| 2022-08-26 | $17.22 | $24.30 | 881,700 | — | — |
| 2022-08-25 | $17.48 | $24.66 | 995,000 | — | — |
| 2022-08-24 | $16.72 | $23.59 | 1,365,400 | — | — |
| 2022-08-23 | $17.63 | $24.88 | 615,900 | — | — |
| 2022-08-22 | $17.61 | $24.85 | 928,600 | — | — |
| 2022-08-19 | $18.05 | $25.47 | 942,500 | — | — |
| 2022-08-18 | $18.53 | $26.15 | 702,700 | — | — |
| 2022-08-17 | $18.53 | $26.15 | 684,400 | — | — |
| 2022-08-16 | $18.83 | $26.57 | 1,233,500 | — | — |
| 2022-08-15 | $18.20 | $25.68 | 846,900 | — | — |
| 2022-08-12 | $18.21 | $25.69 | 1,652,700 | — | — |
| 2022-08-11 | $18.49 | $26.09 | 1,315,800 | — | — |
| 2022-08-10 | $17.00 | $23.99 | 935,200 | — | — |
| 2022-08-09 | $16.24 | $22.91 | 974,500 | — | — |
| 2022-08-08 | $16.45 | $23.21 | 1,313,800 | — | — |
| 2022-08-05 | $15.19 | $21.43 | 754,400 | — | — |
| 2022-08-04 | $15.15 | $21.38 | 1,097,200 | — | — |
| 2022-08-03 | $15.30 | $21.59 | 680,500 | — | — |
| 2022-08-02 | $14.92 | $21.05 | 796,300 | — | — |
| 2022-08-01 | $15.17 | $21.41 | 844,500 | — | — |
| 2022-07-29 | $14.43 | $20.36 | 780,600 | — | — |
| 2022-07-28 | $14.25 | $20.11 | 754,300 | — | — |
| 2022-07-27 | $14.15 | $19.97 | 848,900 | — | — |
| 2022-07-26 | $13.83 | $19.51 | 1,454,800 | — | — |
| 2022-07-25 | $14.96 | $21.11 | 2,227,600 | — | — |
| 2022-07-22 | $14.54 | $20.52 | 1,028,600 | — | — |
| 2022-07-21 | $14.58 | $20.57 | 991,300 | — | — |
| 2022-07-20 | $14.66 | $20.69 | 1,348,100 | — | — |
| 2022-07-19 | $14.65 | $20.67 | 1,772,800 | — | — |
| 2022-07-18 | $13.92 | $19.64 | 1,331,700 | — | — |
| 2022-07-15 | $13.27 | $18.72 | 1,142,800 | — | — |
| 2022-07-14 | $13.04 | $18.40 | 691,200 | — | — |
| 2022-07-13 | $13.02 | $18.37 | 1,044,700 | — | — |
| 2022-07-12 | $12.90 | $18.20 | 1,025,500 | — | — |
| 2022-07-11 | $12.93 | $18.24 | 1,173,300 | — | — |
| 2022-07-08 | $12.95 | $18.27 | 960,300 | — | — |
| 2022-07-07 | $12.88 | $18.17 | 1,319,200 | — | — |
| 2022-07-06 | $12.54 | $17.69 | 1,695,300 | — | — |
| 2022-07-05 | $13.29 | $18.75 | 1,230,100 | — | — |
| 2022-07-01 | $12.74 | $17.98 | 2,029,000 | — | — |
| 2022-06-30 | $13.06 | $18.43 | 1,523,700 | — | — |
| 2022-06-29 | $13.34 | $18.82 | 1,541,500 | — | — |
| 2022-06-28 | $13.94 | $19.67 | 1,299,000 | — | — |
| 2022-06-27 | $14.46 | $20.40 | 1,127,500 | — | — |
| 2022-06-24 | $14.60 | $20.60 | 2,202,200 | — | — |
| 2022-06-23 | $13.53 | $19.09 | 1,276,500 | — | — |
| 2022-06-22 | $13.80 | $19.47 | 1,028,000 | — | — |
| 2022-06-21 | $14.02 | $19.78 | 1,460,700 | — | — |
| 2022-06-17 | $13.98 | $19.66 | 1,678,600 | — | — |
| 2022-06-16 | $13.79 | $19.39 | 1,141,000 | — | — |
| 2022-06-15 | $14.54 | $20.44 | 969,200 | — | — |
| 2022-06-14 | $14.48 | $20.36 | 1,242,100 | — | — |
| 2022-06-13 | $14.29 | $20.09 | 1,335,200 | — | — |
| 2022-06-10 | $15.04 | $21.15 | 973,500 | — | — |
| 2022-06-09 | $15.68 | $22.05 | 937,100 | — | — |
| 2022-06-08 | $15.56 | $21.88 | 998,900 | — | — |
| 2022-06-07 | $15.60 | $21.93 | 1,347,600 | — | — |
| 2022-06-06 | $15.45 | $21.72 | 1,229,000 | — | — |
| 2022-06-03 | $15.71 | $22.09 | 1,501,800 | — | — |
| 2022-06-02 | $15.35 | $21.58 | 1,592,700 | — | — |
| 2022-06-01 | $15.52 | $21.82 | 2,285,000 | — | — |
| 2022-05-31 | $15.53 | $21.83 | 1,833,900 | — | — |
| 2022-05-27 | $15.84 | $22.27 | 1,378,900 | — | — |
| 2022-05-26 | $15.64 | $21.99 | 1,685,300 | — | — |
| 2022-05-25 | $14.87 | $20.91 | 2,279,400 | — | — |
| 2022-05-24 | $13.03 | $18.32 | 1,957,400 | — | — |
| 2022-05-23 | $13.78 | $19.37 | 1,505,400 | — | — |
| 2022-05-20 | $14.08 | $19.80 | 1,896,300 | — | — |
| 2022-05-19 | $13.93 | $19.59 | 1,328,200 | — | — |
| 2022-05-18 | $13.80 | $19.40 | 1,903,200 | — | — |
| 2022-05-17 | $14.40 | $20.25 | 801,800 | — | — |
| 2022-05-16 | $14.11 | $19.84 | 802,100 | — | — |
| 2022-05-13 | $14.06 | $19.77 | 965,500 | — | — |
| 2022-05-12 | $13.81 | $19.42 | 1,263,700 | — | — |
| 2022-05-11 | $13.22 | $18.59 | 1,311,000 | — | — |
| 2022-05-10 | $13.77 | $19.36 | 1,329,400 | — | — |
| 2022-05-09 | $13.55 | $19.05 | 1,326,800 | — | — |
| 2022-05-06 | $13.69 | $19.25 | 1,188,700 | — | — |
| 2022-05-05 | $14.47 | $20.34 | 1,137,100 | — | — |
| 2022-05-04 | $14.71 | $20.68 | 691,500 | — | — |
| 2022-05-03 | $14.44 | $20.30 | 1,225,000 | — | — |
| 2022-05-02 | $14.44 | $20.30 | 1,027,800 | — | — |
| 2022-04-29 | $13.82 | $19.43 | 785,900 | — | — |
| 2022-04-28 | $14.56 | $20.47 | 819,500 | — | — |
| 2022-04-27 | $14.32 | $20.13 | 1,444,600 | — | — |
| 2022-04-26 | $14.55 | $20.46 | 1,753,700 | — | — |
| 2022-04-25 | $14.57 | $20.48 | 1,316,400 | — | — |
| 2022-04-22 | $14.40 | $20.25 | 1,401,800 | — | — |
| 2022-04-21 | $15.02 | $21.12 | 1,268,000 | — | — |
| 2022-04-20 | $15.28 | $21.41 | 1,161,200 | — | — |
| 2022-04-19 | $15.31 | $21.45 | 1,312,800 | — | — |
| 2022-04-18 | $14.85 | $20.81 | 1,410,700 | — | — |
| 2022-04-14 | $14.89 | $20.87 | 742,500 | — | — |
| 2022-04-13 | $14.58 | $20.43 | 1,078,300 | — | — |
| 2022-04-12 | $14.30 | $20.04 | 1,406,100 | — | — |
| 2022-04-11 | $14.44 | $20.24 | 1,662,100 | — | — |
| 2022-04-08 | $14.59 | $20.45 | 2,687,400 | — | — |
| 2022-04-07 | $13.95 | $19.55 | 1,266,600 | — | — |
| 2022-04-06 | $13.81 | $19.35 | 1,595,500 | — | — |
| 2022-04-05 | $13.88 | $19.45 | 1,221,500 | — | — |
| 2022-04-04 | $13.98 | $19.59 | 1,498,700 | — | — |
| 2022-04-01 | $13.55 | $18.99 | 1,433,800 | — | — |
| 2022-03-31 | $13.51 | $18.93 | 2,197,200 | — | — |
| 2022-03-30 | $13.92 | $19.51 | 996,200 | — | — |
| 2022-03-29 | $14.76 | $20.68 | 1,404,700 | — | — |
| 2022-03-28 | $13.88 | $19.45 | 1,428,500 | — | — |
| 2022-03-25 | $13.69 | $19.18 | 1,119,900 | — | — |
| 2022-03-24 | $13.55 | $18.99 | 1,073,200 | — | — |
| 2022-03-23 | $13.54 | $18.97 | 861,400 | — | — |
| 2022-03-22 | $13.88 | $19.45 | 1,341,300 | — | — |
| 2022-03-21 | $13.71 | $19.21 | 1,497,400 | — | — |
| 2022-03-18 | $13.77 | $19.30 | 2,359,900 | — | — |
| 2022-03-17 | $13.76 | $19.28 | 2,037,000 | — | — |
| 2022-03-16 | $12.85 | $18.01 | 2,054,500 | — | — |
| 2022-03-15 | $12.51 | $17.53 | 1,031,800 | — | — |
| 2022-03-14 | $12.33 | $17.28 | 1,297,900 | — | — |
| 2022-03-11 | $12.40 | $17.38 | 782,500 | — | — |
| 2022-03-10 | $12.71 | $17.81 | 814,000 | — | — |
| 2022-03-09 | $12.64 | $17.71 | 1,495,600 | — | — |
| 2022-03-08 | $12.21 | $17.11 | 1,900,100 | — | — |
| 2022-03-07 | $11.28 | $15.81 | 1,646,200 | — | — |
| 2022-03-04 | $12.35 | $17.31 | 1,505,300 | — | — |
| 2022-03-03 | $12.97 | $18.18 | 924,200 | — | — |
| 2022-03-02 | $13.34 | $18.69 | 1,391,800 | — | — |
| 2022-03-01 | $12.20 | $17.10 | 1,158,900 | — | — |
| 2022-02-28 | $13.05 | $18.29 | 1,515,400 | — | — |
| 2022-02-25 | $13.45 | $18.85 | 1,411,500 | — | — |
| 2022-02-24 | $13.36 | $18.72 | 1,696,400 | — | — |
| 2022-02-23 | $12.47 | $17.48 | 1,057,400 | — | — |
| 2022-02-22 | $12.71 | $17.81 | 1,429,000 | — | — |
| 2022-02-18 | $13.73 | $19.24 | 1,335,100 | — | — |
| 2022-02-17 | $13.46 | $18.86 | 1,306,500 | — | — |
| 2022-02-16 | $13.72 | $19.23 | 2,145,700 | — | — |
| 2022-02-15 | $13.58 | $19.03 | 879,100 | — | — |
| 2022-02-14 | $12.73 | $17.84 | 768,700 | — | — |
| 2022-02-11 | $12.72 | $17.83 | 1,003,300 | — | — |
| 2022-02-10 | $12.98 | $18.19 | 1,043,800 | — | — |
| 2022-02-09 | $12.99 | $18.20 | 1,047,600 | — | — |
| 2022-02-08 | $12.65 | $17.73 | 695,100 | — | — |
| 2022-02-07 | $12.28 | $17.21 | 868,300 | — | — |
| 2022-02-04 | $12.18 | $17.07 | 1,336,500 | — | — |
| 2022-02-03 | $12.24 | $17.15 | 1,550,400 | — | — |
| 2022-02-02 | $12.66 | $17.74 | 1,395,300 | — | — |
| 2022-02-01 | $13.12 | $18.39 | 581,500 | — | — |
| 2022-01-31 | $13.17 | $18.46 | 892,900 | — | — |
| 2022-01-28 | $12.79 | $17.92 | 783,600 | — | — |
| 2022-01-27 | $12.91 | $18.09 | 1,043,700 | — | — |
| 2022-01-26 | $12.80 | $17.94 | 1,363,700 | — | — |
| 2022-01-25 | $13.45 | $18.85 | 1,494,400 | — | — |
| 2022-01-24 | $13.52 | $18.95 | 1,885,100 | — | — |
| 2022-01-21 | $12.27 | $17.19 | 1,960,400 | — | — |
| 2022-01-20 | $12.44 | $17.43 | 1,036,900 | — | — |
| 2022-01-19 | $13.40 | $18.78 | 931,600 | — | — |
| 2022-01-18 | $13.38 | $18.75 | 1,811,400 | — | — |
| 2022-01-14 | $13.82 | $19.37 | 884,200 | — | — |
| 2022-01-13 | $14.10 | $19.76 | 859,600 | — | — |
| 2022-01-12 | $14.17 | $19.86 | 917,600 | — | — |
| 2022-01-11 | $14.32 | $20.07 | 1,606,300 | — | — |
| 2022-01-10 | $13.68 | $19.17 | 1,919,400 | — | — |
| 2022-01-07 | $13.96 | $19.56 | 1,375,800 | — | — |
| 2022-01-06 | $14.53 | $20.36 | 885,200 | — | — |
| 2022-01-05 | $14.23 | $19.94 | 1,145,100 | — | — |
| 2022-01-04 | $14.82 | $20.77 | 786,800 | — | — |
| 2022-01-03 | $14.58 | $20.43 | 1,053,700 | — | — |