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
- 2005-10-13 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 | $8.88 | $33.55 | 994,700 | — | — |
| 2022-12-29 | $8.84 | $33.40 | 1,517,700 | — | — |
| 2022-12-28 | $8.81 | $33.29 | 1,036,800 | — | — |
| 2022-12-27 | $9.03 | $34.12 | 953,700 | — | — |
| 2022-12-23 | $9.01 | $34.05 | 1,107,800 | — | — |
| 2022-12-22 | $8.95 | $33.82 | 1,091,900 | — | — |
| 2022-12-21 | $9.07 | $34.27 | 1,230,500 | — | — |
| 2022-12-20 | $9.21 | $34.80 | 4,798,800 | — | — |
| 2022-12-19 | $9.05 | $34.20 | 1,895,900 | — | — |
| 2022-12-16 | $9.43 | $35.63 | 1,767,600 | — | — |
| 2022-12-15 | $9.55 | $36.09 | 1,737,500 | — | — |
| 2022-12-14 | $9.44 | $35.67 | 1,090,900 | — | — |
| 2022-12-13 | $9.58 | $36.20 | 1,571,600 | — | — |
| 2022-12-12 | $9.73 | $36.77 | 3,142,000 | — | — |
| 2022-12-09 | $9.18 | $34.69 | 1,783,200 | — | — |
| 2022-12-08 | $9.30 | $35.14 | 3,589,100 | — | — |
| 2022-12-07 | $8.85 | $33.44 | 4,088,600 | — | — |
| 2022-12-06 | $9.52 | $35.97 | 2,373,800 | — | — |
| 2022-12-05 | $9.83 | $37.14 | 2,693,200 | — | — |
| 2022-12-02 | $10.22 | $38.62 | 2,696,000 | — | — |
| 2022-12-01 | $9.77 | $36.92 | 2,072,300 | — | — |
| 2022-11-30 | $10.13 | $38.28 | 2,667,700 | — | — |
| 2022-11-29 | $9.87 | $37.29 | 2,170,400 | — | — |
| 2022-11-28 | $9.72 | $36.73 | 2,620,300 | — | — |
| 2022-11-25 | $10.24 | $38.69 | 1,114,800 | — | — |
| 2022-11-23 | $10.14 | $38.31 | 2,854,100 | — | — |
| 2022-11-22 | $10.25 | $38.73 | 2,458,300 | — | — |
| 2022-11-21 | $10.58 | $39.98 | 2,534,400 | — | — |
| 2022-11-18 | $10.46 | $39.37 | 2,832,100 | — | — |
| 2022-11-17 | $10.35 | $38.96 | 2,836,700 | — | — |
| 2022-11-16 | $9.94 | $37.42 | 1,635,600 | — | — |
| 2022-11-15 | $10.11 | $38.06 | 2,509,200 | — | — |
| 2022-11-14 | $9.67 | $36.40 | 1,955,600 | — | — |
| 2022-11-11 | $9.59 | $36.10 | 2,035,200 | — | — |
| 2022-11-10 | $9.68 | $36.44 | 2,379,300 | — | — |
| 2022-11-09 | $9.52 | $35.83 | 3,959,700 | — | — |
| 2022-11-08 | $9.88 | $37.19 | 6,166,000 | — | — |
| 2022-11-07 | $9.31 | $35.04 | 2,289,200 | — | — |
| 2022-11-04 | $9.45 | $35.57 | 2,077,600 | — | — |
| 2022-11-03 | $9.22 | $34.71 | 1,513,400 | — | — |
| 2022-11-02 | $9.06 | $34.10 | 1,570,200 | — | — |
| 2022-11-01 | $9.11 | $34.29 | 1,983,000 | — | — |
| 2022-10-31 | $8.91 | $33.54 | 1,332,800 | — | — |
| 2022-10-28 | $8.86 | $33.35 | 1,827,300 | — | — |
| 2022-10-27 | $8.81 | $33.16 | 1,735,300 | — | — |
| 2022-10-26 | $8.96 | $33.73 | 1,896,200 | — | — |
| 2022-10-25 | $8.89 | $33.46 | 1,980,700 | — | — |
| 2022-10-24 | $8.87 | $33.39 | 3,059,600 | — | — |
| 2022-10-21 | $8.76 | $32.97 | 1,892,500 | — | — |
| 2022-10-20 | $8.69 | $32.71 | 2,447,900 | — | — |
| 2022-10-19 | $8.68 | $32.67 | 3,815,400 | — | — |
| 2022-10-18 | $8.50 | $32.00 | 2,504,500 | — | — |
| 2022-10-17 | $8.27 | $31.13 | 3,276,800 | — | — |
| 2022-10-14 | $8.02 | $30.19 | 2,391,200 | — | — |
| 2022-10-13 | $7.74 | $29.13 | 2,029,200 | — | — |
| 2022-10-12 | $7.59 | $28.57 | 1,872,100 | — | — |
| 2022-10-11 | $7.38 | $27.78 | 1,852,000 | — | — |
| 2022-10-10 | $7.44 | $28.01 | 1,798,300 | — | — |
| 2022-10-07 | $7.53 | $28.34 | 2,719,000 | — | — |
| 2022-10-06 | $7.39 | $27.82 | 2,540,800 | — | — |
| 2022-10-05 | $7.31 | $27.52 | 4,535,600 | — | — |
| 2022-10-04 | $7.41 | $27.89 | 5,722,600 | — | — |
| 2022-10-03 | $7.54 | $28.38 | 2,535,100 | — | — |
| 2022-09-30 | $7.56 | $28.46 | 2,266,400 | — | — |
| 2022-09-29 | $7.54 | $28.38 | 3,424,600 | — | — |
| 2022-09-28 | $8.13 | $30.60 | 4,166,600 | — | — |
| 2022-09-27 | $8.21 | $30.90 | 2,791,900 | — | — |
| 2022-09-26 | $8.29 | $31.20 | 3,104,100 | — | — |
| 2022-09-23 | $8.36 | $31.47 | 2,989,500 | — | — |
| 2022-09-22 | $8.78 | $33.05 | 2,431,500 | — | — |
| 2022-09-21 | $8.86 | $33.35 | 2,438,600 | — | — |
| 2022-09-20 | $9.19 | $34.59 | 3,163,300 | — | — |
| 2022-09-19 | $9.26 | $34.86 | 5,580,500 | — | — |
| 2022-09-16 | $8.71 | $32.79 | 3,270,600 | — | — |
| 2022-09-15 | $8.79 | $33.09 | 2,874,800 | — | — |
| 2022-09-14 | $8.84 | $33.28 | 2,917,000 | — | — |
| 2022-09-13 | $8.50 | $32.00 | 2,645,900 | — | — |
| 2022-09-12 | $8.59 | $32.33 | 2,932,800 | — | — |
| 2022-09-09 | $8.49 | $31.96 | 4,206,700 | — | — |
| 2022-09-08 | $7.90 | $29.74 | 2,156,100 | — | — |
| 2022-09-07 | $7.81 | $29.40 | 1,868,000 | — | — |
| 2022-09-06 | $8.09 | $30.45 | 4,461,900 | — | — |
| 2022-09-02 | $7.70 | $28.98 | 1,166,300 | — | — |
| 2022-09-01 | $7.58 | $28.53 | 1,634,900 | — | — |
| 2022-08-31 | $7.81 | $29.40 | 1,776,400 | — | — |
| 2022-08-30 | $7.66 | $28.83 | 2,690,400 | — | — |
| 2022-08-29 | $7.93 | $29.85 | 1,254,100 | — | — |
| 2022-08-26 | $7.74 | $29.13 | 1,389,500 | — | — |
| 2022-08-25 | $7.84 | $29.51 | 1,348,800 | — | — |
| 2022-08-24 | $7.93 | $29.85 | 1,450,800 | — | — |
| 2022-08-23 | $7.76 | $29.21 | 1,190,900 | — | — |
| 2022-08-22 | $7.85 | $29.55 | 3,037,500 | — | — |
| 2022-08-19 | $7.87 | $29.47 | 1,240,700 | — | — |
| 2022-08-18 | $8.00 | $29.96 | 1,573,700 | — | — |
| 2022-08-17 | $8.09 | $30.30 | 2,804,600 | — | — |
| 2022-08-16 | $7.98 | $29.89 | 2,049,100 | — | — |
| 2022-08-15 | $8.03 | $30.07 | 4,301,400 | — | — |
| 2022-08-12 | $7.83 | $29.32 | 1,693,400 | — | — |
| 2022-08-11 | $7.74 | $28.99 | 4,541,200 | — | — |
| 2022-08-10 | $7.40 | $27.71 | 2,349,800 | — | — |
| 2022-08-09 | $7.51 | $28.13 | 2,581,400 | — | — |
| 2022-08-08 | $7.33 | $27.45 | 1,885,800 | — | — |
| 2022-08-05 | $7.20 | $26.96 | 2,188,000 | — | — |
| 2022-08-04 | $7.04 | $26.36 | 2,522,700 | — | — |
| 2022-08-03 | $7.14 | $26.74 | 2,904,200 | — | — |
| 2022-08-02 | $7.07 | $26.48 | 3,569,000 | — | — |
| 2022-08-01 | $6.90 | $25.84 | 4,721,500 | — | — |
| 2022-07-29 | $6.57 | $24.60 | 2,602,400 | — | — |
| 2022-07-28 | $6.78 | $25.39 | 1,688,600 | — | — |
| 2022-07-27 | $6.89 | $25.80 | 2,461,900 | — | — |
| 2022-07-26 | $6.74 | $25.24 | 2,018,400 | — | — |
| 2022-07-25 | $6.80 | $25.47 | 2,552,100 | — | — |
| 2022-07-22 | $6.60 | $24.72 | 2,384,900 | — | — |
| 2022-07-21 | $6.87 | $25.73 | 1,668,700 | — | — |
| 2022-07-20 | $6.82 | $25.54 | 1,797,700 | — | — |
| 2022-07-19 | $6.85 | $25.65 | 2,271,500 | — | — |
| 2022-07-18 | $6.62 | $24.79 | 1,778,300 | — | — |
| 2022-07-15 | $6.40 | $23.97 | 1,736,800 | — | — |
| 2022-07-14 | $6.22 | $23.29 | 1,755,700 | — | — |
| 2022-07-13 | $6.30 | $23.59 | 1,627,000 | — | — |
| 2022-07-12 | $6.09 | $22.81 | 2,124,600 | — | — |
| 2022-07-11 | $6.02 | $22.54 | 1,204,200 | — | — |
| 2022-07-08 | $6.11 | $22.88 | 1,986,600 | — | — |
| 2022-07-07 | $6.02 | $22.54 | 2,066,700 | — | — |
| 2022-07-06 | $5.75 | $21.53 | 3,654,700 | — | — |
| 2022-07-05 | $6.04 | $22.62 | 2,756,500 | — | — |
| 2022-07-01 | $6.08 | $22.77 | 2,098,900 | — | — |
| 2022-06-30 | $6.13 | $22.96 | 1,929,400 | — | — |
| 2022-06-29 | $6.26 | $23.44 | 1,792,000 | — | — |
| 2022-06-28 | $6.38 | $23.89 | 1,702,400 | — | — |
| 2022-06-27 | $6.35 | $23.78 | 3,119,900 | — | — |
| 2022-06-24 | $6.21 | $23.26 | 5,443,500 | — | — |
| 2022-06-23 | $5.89 | $22.06 | 3,731,100 | — | — |
| 2022-06-22 | $5.74 | $21.50 | 2,629,000 | — | — |
| 2022-06-21 | $5.89 | $22.06 | 3,433,500 | — | — |
| 2022-06-17 | $5.35 | $20.04 | 6,087,100 | — | — |
| 2022-06-16 | $5.69 | $21.31 | 3,160,500 | — | — |
| 2022-06-15 | $5.76 | $21.57 | 2,436,300 | — | — |
| 2022-06-14 | $5.67 | $21.23 | 2,937,200 | — | — |
| 2022-06-13 | $5.59 | $20.93 | 2,961,800 | — | — |
| 2022-06-10 | $5.76 | $21.57 | 2,926,200 | — | — |
| 2022-06-09 | $5.71 | $21.38 | 3,315,800 | — | — |
| 2022-06-08 | $5.87 | $21.98 | 2,094,400 | — | — |
| 2022-06-07 | $6.14 | $22.99 | 2,271,100 | — | — |
| 2022-06-06 | $6.08 | $22.77 | 2,102,800 | — | — |
| 2022-06-03 | $6.09 | $22.81 | 1,760,400 | — | — |
| 2022-06-02 | $6.12 | $22.92 | 2,691,500 | — | — |
| 2022-06-01 | $6.13 | $22.96 | 2,613,200 | — | — |
| 2022-05-31 | $5.96 | $22.32 | 2,546,200 | — | — |
| 2022-05-27 | $6.11 | $22.88 | 1,981,700 | — | — |
| 2022-05-26 | $6.03 | $22.58 | 2,376,200 | — | — |
| 2022-05-25 | $6.10 | $22.84 | 3,685,900 | — | — |
| 2022-05-24 | $5.66 | $21.20 | 2,222,400 | — | — |
| 2022-05-23 | $5.89 | $22.06 | 2,557,800 | — | — |
| 2022-05-20 | $5.73 | $21.46 | 2,628,700 | — | — |
| 2022-05-19 | $5.76 | $21.57 | 2,087,700 | — | — |
| 2022-05-18 | $5.72 | $21.42 | 2,678,800 | — | — |
| 2022-05-17 | $5.65 | $21.08 | 2,575,800 | — | — |
| 2022-05-16 | $5.75 | $21.46 | 2,782,900 | — | — |
| 2022-05-13 | $5.45 | $20.34 | 2,338,000 | — | — |
| 2022-05-12 | $5.19 | $19.37 | 2,814,600 | — | — |
| 2022-05-11 | $5.25 | $19.59 | 2,778,100 | — | — |
| 2022-05-10 | $5.48 | $20.45 | 3,419,200 | — | — |
| 2022-05-09 | $5.03 | $18.77 | 5,780,200 | — | — |
| 2022-05-06 | $5.59 | $20.86 | 3,246,500 | — | — |
| 2022-05-05 | $5.70 | $21.27 | 1,783,800 | — | — |
| 2022-05-04 | $5.79 | $21.61 | 1,982,500 | — | — |
| 2022-05-03 | $5.66 | $21.12 | 2,681,000 | — | — |
| 2022-05-02 | $5.58 | $20.82 | 1,193,100 | — | — |
| 2022-04-29 | $5.62 | $20.97 | 2,132,000 | — | — |
| 2022-04-28 | $5.79 | $21.61 | 2,286,800 | — | — |
| 2022-04-27 | $5.68 | $21.20 | 2,398,100 | — | — |
| 2022-04-26 | $5.49 | $20.49 | 1,994,900 | — | — |
| 2022-04-25 | $5.59 | $20.86 | 2,945,100 | — | — |
| 2022-04-22 | $5.89 | $21.98 | 1,571,000 | — | — |
| 2022-04-21 | $6.04 | $22.54 | 2,053,500 | — | — |
| 2022-04-20 | $6.07 | $22.65 | 2,768,800 | — | — |
| 2022-04-19 | $6.15 | $22.95 | 1,612,300 | — | — |
| 2022-04-18 | $6.20 | $23.14 | 2,004,000 | — | — |
| 2022-04-14 | $6.31 | $23.55 | 1,302,100 | — | — |
| 2022-04-13 | $6.25 | $23.32 | 3,045,600 | — | — |
| 2022-04-12 | $6.20 | $23.14 | 1,751,900 | — | — |
| 2022-04-11 | $6.32 | $23.58 | 2,054,700 | — | — |
| 2022-04-08 | $6.60 | $24.63 | 5,975,200 | — | — |
| 2022-04-07 | $6.25 | $23.32 | 5,004,700 | — | — |
| 2022-04-06 | $6.08 | $22.69 | 3,194,100 | — | — |
| 2022-04-05 | $6.00 | $22.39 | 3,526,100 | — | — |
| 2022-04-04 | $5.96 | $22.24 | 2,607,600 | — | — |
| 2022-04-01 | $5.86 | $21.87 | 3,805,200 | — | — |
| 2022-03-31 | $5.80 | $21.64 | 1,705,500 | — | — |
| 2022-03-30 | $5.72 | $21.35 | 1,933,800 | — | — |
| 2022-03-29 | $5.54 | $20.67 | 2,180,200 | — | — |
| 2022-03-28 | $5.48 | $20.45 | 2,105,600 | — | — |
| 2022-03-25 | $5.66 | $21.12 | 2,038,000 | — | — |
| 2022-03-24 | $5.42 | $20.23 | 3,802,300 | — | — |
| 2022-03-23 | $5.62 | $20.97 | 2,214,300 | — | — |
| 2022-03-22 | $5.78 | $21.57 | 1,873,700 | — | — |
| 2022-03-21 | $5.70 | $21.27 | 2,175,100 | — | — |
| 2022-03-18 | $5.80 | $21.64 | 2,338,000 | — | — |
| 2022-03-17 | $5.76 | $21.49 | 1,887,300 | — | — |
| 2022-03-16 | $5.60 | $20.90 | 2,416,600 | — | — |
| 2022-03-15 | $5.35 | $19.96 | 2,091,000 | — | — |
| 2022-03-14 | $5.30 | $19.78 | 2,195,100 | — | — |
| 2022-03-11 | $5.51 | $20.56 | 2,259,900 | — | — |
| 2022-03-10 | $5.90 | $22.02 | 3,950,300 | — | — |
| 2022-03-09 | $5.76 | $21.49 | 4,477,700 | — | — |
| 2022-03-08 | $6.12 | $22.84 | 2,947,900 | — | — |
| 2022-03-07 | $6.19 | $23.10 | 4,996,600 | — | — |
| 2022-03-04 | $6.12 | $22.84 | 3,504,500 | — | — |
| 2022-03-03 | $6.19 | $23.10 | 3,169,900 | — | — |
| 2022-03-02 | $6.17 | $23.02 | 2,479,700 | — | — |
| 2022-03-01 | $6.26 | $23.36 | 4,696,200 | — | — |
| 2022-02-28 | $6.29 | $23.47 | 4,517,200 | — | — |
| 2022-02-25 | $5.95 | $22.20 | 2,612,500 | — | — |
| 2022-02-24 | $5.95 | $22.20 | 5,239,600 | — | — |
| 2022-02-23 | $5.63 | $21.01 | 1,832,800 | — | — |
| 2022-02-22 | $5.64 | $21.05 | 2,262,800 | — | — |
| 2022-02-18 | $5.47 | $20.41 | 2,273,700 | — | — |
| 2022-02-17 | $5.64 | $21.05 | 2,082,000 | — | — |
| 2022-02-16 | $5.66 | $21.12 | 2,290,600 | — | — |
| 2022-02-15 | $5.54 | $20.60 | 1,154,700 | — | — |
| 2022-02-14 | $5.53 | $20.56 | 2,410,500 | — | — |
| 2022-02-11 | $5.68 | $21.12 | 3,082,000 | — | — |
| 2022-02-10 | $5.54 | $20.60 | 3,955,200 | — | — |
| 2022-02-09 | $5.45 | $20.26 | 1,957,300 | — | — |
| 2022-02-08 | $5.45 | $20.26 | 3,651,500 | — | — |
| 2022-02-07 | $5.05 | $18.78 | 2,176,800 | — | — |
| 2022-02-04 | $4.98 | $18.52 | 1,736,900 | — | — |
| 2022-02-03 | $4.88 | $18.15 | 2,004,700 | — | — |
| 2022-02-02 | $4.98 | $18.52 | 1,666,800 | — | — |
| 2022-02-01 | $5.04 | $18.74 | 2,121,200 | — | — |
| 2022-01-31 | $4.88 | $18.15 | 2,060,600 | — | — |
| 2022-01-28 | $4.92 | $18.29 | 1,315,000 | — | — |
| 2022-01-27 | $4.97 | $18.48 | 1,727,000 | — | — |
| 2022-01-26 | $4.88 | $18.15 | 1,916,900 | — | — |
| 2022-01-25 | $4.84 | $18.00 | 2,422,300 | — | — |
| 2022-01-24 | $4.77 | $17.74 | 5,023,600 | — | — |
| 2022-01-21 | $4.93 | $18.33 | 2,804,300 | — | — |
| 2022-01-20 | $5.14 | $19.11 | 1,200,300 | — | — |
| 2022-01-19 | $5.28 | $19.63 | 1,313,000 | — | — |
| 2022-01-18 | $5.33 | $19.82 | 1,593,900 | — | — |
| 2022-01-14 | $5.60 | $20.82 | 982,800 | — | — |
| 2022-01-13 | $5.57 | $20.71 | 1,789,600 | — | — |
| 2022-01-12 | $5.64 | $20.97 | 1,666,200 | — | — |
| 2022-01-11 | $5.50 | $20.45 | 2,105,400 | — | — |
| 2022-01-10 | $5.37 | $19.97 | 1,253,500 | — | — |
| 2022-01-07 | $5.34 | $19.86 | 1,206,400 | — | — |
| 2022-01-06 | $5.26 | $19.56 | 854,200 | — | — |
| 2022-01-05 | $5.30 | $19.71 | 1,613,000 | — | — |
| 2022-01-04 | $5.46 | $20.30 | 2,349,500 | — | — |
| 2022-01-03 | $5.38 | $20.00 | 1,706,700 | — | — |