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
- 1985-06-24 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 | $12.78 | $12.78 | 750,200 | — | — |
| 2022-12-29 | $12.90 | $12.90 | 2,265,400 | — | — |
| 2022-12-28 | $12.58 | $12.58 | 1,283,100 | — | — |
| 2022-12-27 | $12.81 | $12.81 | 984,500 | — | — |
| 2022-12-23 | $13.15 | $13.15 | 1,665,400 | — | — |
| 2022-12-22 | $12.48 | $12.48 | 1,751,600 | — | — |
| 2022-12-21 | $12.30 | $12.30 | 722,800 | — | — |
| 2022-12-20 | $12.04 | $12.04 | 1,510,900 | — | — |
| 2022-12-19 | $11.96 | $11.96 | 1,724,100 | — | — |
| 2022-12-16 | $12.07 | $12.07 | 3,423,100 | — | — |
| 2022-12-15 | $11.91 | $11.91 | 2,038,900 | — | — |
| 2022-12-14 | $11.85 | $11.85 | 1,466,100 | — | — |
| 2022-12-13 | $11.70 | $11.70 | 802,700 | — | — |
| 2022-12-12 | $11.36 | $11.36 | 800,100 | — | — |
| 2022-12-09 | $11.23 | $11.23 | 2,455,600 | — | — |
| 2022-12-08 | $11.00 | $11.00 | 630,900 | — | — |
| 2022-12-07 | $10.78 | $10.78 | 872,300 | — | — |
| 2022-12-06 | $10.75 | $10.75 | 1,416,600 | — | — |
| 2022-12-05 | $10.78 | $10.78 | 1,591,900 | — | — |
| 2022-12-02 | $9.71 | $9.71 | 1,664,800 | — | — |
| 2022-12-01 | $9.64 | $9.64 | 3,236,400 | — | — |
| 2022-11-30 | $10.11 | $10.11 | 2,344,900 | — | — |
| 2022-11-29 | $10.99 | $10.99 | 905,300 | — | — |
| 2022-11-28 | $9.87 | $9.87 | 0 | — | — |
| 2022-11-25 | $9.87 | $9.87 | 413,200 | — | — |
| 2022-11-23 | $9.91 | $9.91 | 307,900 | — | — |
| 2022-11-22 | $10.11 | $10.11 | 136,000 | — | — |
| 2022-11-21 | $10.02 | $10.02 | 290,400 | — | — |
| 2022-11-18 | $9.66 | $9.66 | 90,000 | — | — |
| 2022-11-17 | $9.55 | $9.55 | 178,800 | — | — |
| 2022-11-16 | $9.63 | $9.63 | 312,500 | — | — |
| 2022-11-15 | $9.90 | $9.90 | 152,800 | — | — |
| 2022-11-14 | $9.60 | $9.60 | 107,100 | — | — |
| 2022-11-11 | $9.82 | $9.82 | 204,300 | — | — |
| 2022-11-10 | $10.03 | $10.03 | 207,100 | — | — |
| 2022-11-09 | $10.33 | $10.33 | 75,700 | — | — |
| 2022-11-08 | $10.48 | $10.48 | 97,500 | — | — |
| 2022-11-07 | $10.60 | $10.60 | 216,900 | — | — |
| 2022-11-04 | $10.98 | $10.98 | 82,500 | — | — |
| 2022-11-03 | $11.21 | $11.21 | 424,900 | — | — |
| 2022-11-02 | $10.80 | $10.80 | 133,800 | — | — |
| 2022-11-01 | $11.24 | $11.24 | 148,000 | — | — |
| 2022-10-31 | $11.50 | $11.50 | 364,500 | — | — |
| 2022-10-28 | $11.20 | $11.20 | 199,000 | — | — |
| 2022-10-27 | $10.97 | $10.97 | 198,000 | — | — |
| 2022-10-26 | $10.82 | $10.82 | 190,800 | — | — |
| 2022-10-25 | $11.23 | $11.23 | 377,500 | — | — |
| 2022-10-24 | $10.92 | $10.92 | 245,700 | — | — |
| 2022-10-21 | $10.64 | $10.64 | 434,500 | — | — |
| 2022-10-20 | $10.11 | $10.11 | 497,100 | — | — |
| 2022-10-19 | $10.38 | $10.38 | 86,500 | — | — |
| 2022-10-18 | $10.55 | $10.55 | 151,600 | — | — |
| 2022-10-17 | $10.34 | $10.34 | 59,400 | — | — |
| 2022-10-14 | $10.04 | $10.04 | 70,600 | — | — |
| 2022-10-13 | $9.99 | $9.99 | 40,700 | — | — |
| 2022-10-12 | $9.80 | $9.80 | 88,100 | — | — |
| 2022-10-11 | $9.41 | $9.41 | 139,900 | — | — |
| 2022-10-10 | $9.85 | $9.85 | 913,800 | — | — |
| 2022-10-07 | $9.84 | $9.84 | 65,300 | — | — |
| 2022-10-06 | $10.03 | $10.03 | 124,300 | — | — |
| 2022-10-05 | $10.02 | $10.02 | 76,200 | — | — |
| 2022-10-04 | $10.18 | $10.18 | 129,700 | — | — |
| 2022-10-03 | $9.58 | $9.58 | 391,200 | — | — |
| 2022-09-30 | $9.63 | $9.63 | 157,000 | — | — |
| 2022-09-29 | $9.61 | $9.61 | 213,400 | — | — |
| 2022-09-28 | $10.22 | $10.22 | 163,000 | — | — |
| 2022-09-27 | $10.30 | $10.30 | 122,400 | — | — |
| 2022-09-26 | $10.23 | $10.23 | 72,000 | — | — |
| 2022-09-23 | $10.31 | $10.31 | 129,100 | — | — |
| 2022-09-22 | $10.34 | $10.34 | 158,600 | — | — |
| 2022-09-21 | $10.47 | $10.47 | 147,500 | — | — |
| 2022-09-20 | $10.62 | $10.62 | 79,500 | — | — |
| 2022-09-19 | $10.56 | $10.56 | 103,100 | — | — |
| 2022-09-16 | $10.59 | $10.59 | 67,700 | — | — |
| 2022-09-15 | $10.61 | $10.61 | 52,100 | — | — |
| 2022-09-14 | $10.49 | $10.49 | 168,900 | — | — |
| 2022-09-13 | $10.49 | $10.49 | 167,700 | — | — |
| 2022-09-12 | $11.26 | $11.26 | 170,900 | — | — |
| 2022-09-09 | $10.63 | $10.63 | 202,500 | — | — |
| 2022-09-08 | $9.90 | $9.90 | 181,300 | — | — |
| 2022-09-07 | $9.98 | $9.98 | 103,100 | — | — |
| 2022-09-06 | $9.64 | $9.64 | 144,500 | — | — |
| 2022-09-02 | $10.04 | $10.04 | 74,200 | — | — |
| 2022-09-01 | $9.93 | $9.93 | 146,300 | — | — |
| 2022-08-31 | $10.03 | $10.03 | 150,000 | — | — |
| 2022-08-30 | $10.25 | $10.25 | 240,000 | — | — |
| 2022-08-29 | $10.30 | $10.30 | 144,800 | — | — |
| 2022-08-26 | $10.41 | $10.41 | 89,500 | — | — |
| 2022-08-25 | $10.54 | $10.54 | 104,100 | — | — |
| 2022-08-24 | $10.48 | $10.48 | 100,600 | — | — |
| 2022-08-23 | $10.33 | $10.33 | 135,300 | — | — |
| 2022-08-22 | $10.33 | $10.33 | 99,900 | — | — |
| 2022-08-19 | $10.60 | $10.60 | 97,200 | — | — |
| 2022-08-18 | $10.70 | $10.70 | 146,100 | — | — |
| 2022-08-17 | $10.77 | $10.77 | 367,400 | — | — |
| 2022-08-16 | $11.07 | $11.07 | 232,300 | — | — |
| 2022-08-15 | $11.20 | $11.20 | 111,600 | — | — |
| 2022-08-12 | $11.19 | $11.19 | 130,900 | — | — |
| 2022-08-11 | $11.00 | $11.00 | 118,000 | — | — |
| 2022-08-10 | $11.15 | $11.15 | 102,500 | — | — |
| 2022-08-09 | $10.76 | $10.76 | 73,700 | — | — |
| 2022-08-08 | $10.82 | $10.82 | 119,500 | — | — |
| 2022-08-05 | $10.43 | $10.43 | 492,800 | — | — |
| 2022-08-04 | $10.48 | $10.48 | 175,000 | — | — |
| 2022-08-03 | $10.62 | $10.62 | 136,700 | — | — |
| 2022-08-02 | $10.42 | $10.42 | 97,500 | — | — |
| 2022-08-01 | $10.21 | $10.21 | 339,100 | — | — |
| 2022-07-29 | $10.12 | $10.12 | 235,700 | — | — |
| 2022-07-28 | $10.11 | $10.11 | 172,300 | — | — |
| 2022-07-27 | $9.88 | $9.88 | 120,300 | — | — |
| 2022-07-26 | $9.71 | $9.71 | 148,900 | — | — |
| 2022-07-25 | $9.86 | $9.86 | 166,100 | — | — |
| 2022-07-22 | $9.73 | $9.73 | 234,300 | — | — |
| 2022-07-21 | $9.73 | $9.73 | 537,700 | — | — |
| 2022-07-20 | $9.64 | $9.64 | 379,600 | — | — |
| 2022-07-19 | $9.67 | $9.67 | 1,289,400 | — | — |
| 2022-07-18 | $9.79 | $9.79 | 367,900 | — | — |
| 2022-07-15 | $10.03 | $10.03 | 263,300 | — | — |
| 2022-07-14 | $10.07 | $10.07 | 226,500 | — | — |
| 2022-07-13 | $10.19 | $10.19 | 307,700 | — | — |
| 2022-07-12 | $9.78 | $9.78 | 410,400 | — | — |
| 2022-07-11 | $9.26 | $9.26 | 590,800 | — | — |
| 2022-07-08 | $9.35 | $9.35 | 645,800 | — | — |
| 2022-07-07 | $9.16 | $9.16 | 1,846,600 | — | — |
| 2022-07-06 | $7.76 | $7.76 | 2,830,300 | — | — |
| 2022-07-05 | $9.04 | $9.04 | 856,500 | — | — |
| 2022-07-01 | $9.05 | $9.05 | 566,600 | — | — |
| 2022-06-30 | $9.24 | $9.24 | 835,700 | — | — |
| 2022-06-29 | $9.31 | $9.31 | 1,726,400 | — | — |
| 2022-06-28 | $10.04 | $10.04 | 675,100 | — | — |
| 2022-06-27 | $10.64 | $10.64 | 693,300 | — | — |
| 2022-06-24 | $11.23 | $11.23 | 1,165,100 | — | — |
| 2022-06-23 | $10.97 | $10.97 | 624,300 | — | — |
| 2022-06-22 | $11.29 | $11.29 | 758,300 | — | — |
| 2022-06-21 | $11.36 | $11.36 | 2,607,800 | — | — |
| 2022-06-17 | $11.64 | $11.64 | 1,736,300 | — | — |
| 2022-06-16 | $11.78 | $11.78 | 594,300 | — | — |
| 2022-06-15 | $12.35 | $12.35 | 474,200 | — | — |
| 2022-06-14 | $11.56 | $11.56 | 482,400 | — | — |
| 2022-06-13 | $11.63 | $11.63 | 597,200 | — | — |
| 2022-06-10 | $11.98 | $11.98 | 234,500 | — | — |
| 2022-06-09 | $12.13 | $12.13 | 288,500 | — | — |
| 2022-06-08 | $12.50 | $12.50 | 389,100 | — | — |
| 2022-06-07 | $12.54 | $12.54 | 244,500 | — | — |
| 2022-06-06 | $12.28 | $12.28 | 192,000 | — | — |
| 2022-06-03 | $12.42 | $12.42 | 145,400 | — | — |
| 2022-06-02 | $12.46 | $12.46 | 158,400 | — | — |
| 2022-06-01 | $11.98 | $11.98 | 191,700 | — | — |
| 2022-05-31 | $12.04 | $12.04 | 1,879,200 | — | — |
| 2022-05-27 | $12.28 | $12.28 | 211,200 | — | — |
| 2022-05-26 | $11.90 | $11.90 | 314,900 | — | — |
| 2022-05-25 | $11.70 | $11.70 | 316,000 | — | — |
| 2022-05-24 | $11.63 | $11.63 | 377,500 | — | — |
| 2022-05-23 | $11.67 | $11.67 | 423,900 | — | — |
| 2022-05-20 | $11.35 | $11.35 | 274,700 | — | — |
| 2022-05-19 | $11.27 | $11.27 | 232,400 | — | — |
| 2022-05-18 | $11.27 | $11.27 | 375,900 | — | — |
| 2022-05-17 | $11.40 | $11.40 | 451,900 | — | — |
| 2022-05-16 | $10.84 | $10.84 | 509,100 | — | — |
| 2022-05-13 | $10.76 | $10.76 | 946,200 | — | — |
| 2022-05-12 | $10.60 | $10.60 | 888,900 | — | — |
| 2022-05-11 | $10.75 | $10.75 | 1,282,500 | — | — |
| 2022-05-10 | $11.99 | $11.99 | 1,697,600 | — | — |
| 2022-05-09 | $13.71 | $13.71 | 675,900 | — | — |
| 2022-05-06 | $14.77 | $14.77 | 364,000 | — | — |
| 2022-05-05 | $15.04 | $15.04 | 228,400 | — | — |
| 2022-05-04 | $15.45 | $15.45 | 255,300 | — | — |
| 2022-05-03 | $15.55 | $15.55 | 736,400 | — | — |
| 2022-05-02 | $14.98 | $14.98 | 438,900 | — | — |
| 2022-04-29 | $14.74 | $14.74 | 371,400 | — | — |
| 2022-04-28 | $15.26 | $15.26 | 272,100 | — | — |
| 2022-04-27 | $15.12 | $15.12 | 343,500 | — | — |
| 2022-04-26 | $14.94 | $14.94 | 430,500 | — | — |
| 2022-04-25 | $15.05 | $15.05 | 685,200 | — | — |
| 2022-04-22 | $15.01 | $15.01 | 360,500 | — | — |
| 2022-04-21 | $14.87 | $14.87 | 791,600 | — | — |
| 2022-04-20 | $15.90 | $15.90 | 483,900 | — | — |
| 2022-04-19 | $16.06 | $16.06 | 807,600 | — | — |
| 2022-04-18 | $15.92 | $15.92 | 1,416,700 | — | — |
| 2022-04-14 | $15.06 | $15.06 | 468,100 | — | — |
| 2022-04-13 | $14.97 | $14.97 | 526,300 | — | — |
| 2022-04-12 | $14.61 | $14.61 | 586,500 | — | — |
| 2022-04-11 | $14.37 | $14.37 | 418,600 | — | — |
| 2022-04-08 | $14.13 | $14.13 | 399,000 | — | — |
| 2022-04-07 | $14.14 | $14.14 | 396,800 | — | — |
| 2022-04-06 | $14.00 | $14.00 | 385,900 | — | — |
| 2022-04-05 | $14.06 | $14.06 | 346,700 | — | — |
| 2022-04-04 | $14.39 | $14.39 | 716,200 | — | — |
| 2022-04-01 | $14.12 | $14.12 | 361,500 | — | — |
| 2022-03-31 | $13.93 | $13.93 | 513,000 | — | — |
| 2022-03-30 | $14.12 | $14.12 | 759,000 | — | — |
| 2022-03-29 | $14.17 | $14.17 | 1,807,700 | — | — |
| 2022-03-28 | $16.18 | $16.18 | 822,600 | — | — |
| 2022-03-25 | $16.43 | $16.43 | 2,928,400 | — | — |
| 2022-03-24 | $14.29 | $14.29 | 394,800 | — | — |
| 2022-03-23 | $14.14 | $14.14 | 447,900 | — | — |
| 2022-03-22 | $14.34 | $14.34 | 687,100 | — | — |
| 2022-03-21 | $14.38 | $14.38 | 1,748,900 | — | — |
| 2022-03-18 | $13.43 | $13.43 | 618,100 | — | — |
| 2022-03-17 | $13.16 | $13.16 | 875,300 | — | — |
| 2022-03-16 | $13.50 | $13.50 | 593,100 | — | — |
| 2022-03-15 | $13.53 | $13.53 | 497,200 | — | — |
| 2022-03-14 | $12.86 | $12.86 | 425,700 | — | — |
| 2022-03-11 | $13.01 | $13.01 | 318,600 | — | — |
| 2022-03-10 | $13.25 | $13.25 | 358,500 | — | — |
| 2022-03-09 | $12.85 | $12.85 | 363,000 | — | — |
| 2022-03-08 | $12.94 | $12.94 | 649,300 | — | — |
| 2022-03-07 | $13.65 | $13.65 | 1,109,700 | — | — |
| 2022-03-04 | $13.36 | $13.36 | 454,200 | — | — |
| 2022-03-03 | $13.06 | $13.06 | 527,400 | — | — |
| 2022-03-02 | $13.29 | $13.29 | 675,100 | — | — |
| 2022-03-01 | $12.96 | $12.96 | 1,105,600 | — | — |
| 2022-02-28 | $13.09 | $13.09 | 1,669,800 | — | — |
| 2022-02-25 | $11.59 | $11.59 | 428,700 | — | — |
| 2022-02-24 | $11.25 | $11.25 | 600,800 | — | — |
| 2022-02-23 | $10.10 | $10.10 | 155,600 | — | — |
| 2022-02-22 | $10.49 | $10.49 | 306,700 | — | — |
| 2022-02-18 | $10.17 | $10.17 | 236,800 | — | — |
| 2022-02-17 | $10.53 | $10.53 | 220,100 | — | — |
| 2022-02-16 | $10.97 | $10.97 | 186,300 | — | — |
| 2022-02-15 | $10.80 | $10.80 | 155,200 | — | — |
| 2022-02-14 | $10.57 | $10.57 | 308,600 | — | — |
| 2022-02-11 | $10.87 | $10.87 | 342,600 | — | — |
| 2022-02-10 | $10.52 | $10.52 | 455,800 | — | — |
| 2022-02-09 | $10.71 | $10.71 | 378,700 | — | — |
| 2022-02-08 | $10.22 | $10.22 | 241,400 | — | — |
| 2022-02-07 | $9.88 | $9.88 | 220,900 | — | — |
| 2022-02-04 | $9.47 | $9.47 | 103,400 | — | — |
| 2022-02-03 | $9.36 | $9.36 | 217,200 | — | — |
| 2022-02-02 | $9.44 | $9.44 | 149,800 | — | — |
| 2022-02-01 | $9.64 | $9.64 | 247,500 | — | — |
| 2022-01-31 | $9.60 | $9.60 | 323,700 | — | — |
| 2022-01-28 | $9.35 | $9.35 | 315,300 | — | — |
| 2022-01-27 | $9.21 | $9.21 | 228,900 | — | — |
| 2022-01-26 | $9.49 | $9.49 | 321,900 | — | — |
| 2022-01-25 | $9.44 | $9.44 | 309,900 | — | — |
| 2022-01-24 | $9.53 | $9.53 | 637,000 | — | — |
| 2022-01-21 | $9.33 | $9.33 | 325,000 | — | — |
| 2022-01-20 | $9.63 | $9.63 | 374,000 | — | — |
| 2022-01-19 | $10.06 | $10.06 | 571,500 | — | — |
| 2022-01-18 | $9.86 | $9.86 | 525,600 | — | — |
| 2022-01-14 | $9.39 | $9.39 | 201,100 | — | — |
| 2022-01-13 | $9.38 | $9.38 | 262,200 | — | — |
| 2022-01-12 | $9.45 | $9.45 | 345,300 | — | — |
| 2022-01-11 | $9.41 | $9.41 | 408,000 | — | — |
| 2022-01-10 | $9.15 | $9.15 | 420,400 | — | — |
| 2022-01-07 | $9.34 | $9.34 | 449,700 | — | — |
| 2022-01-06 | $9.32 | $9.32 | 613,300 | — | — |
| 2022-01-05 | $9.37 | $9.37 | 269,000 | — | — |
| 2022-01-04 | $9.59 | $9.59 | 177,600 | — | — |
| 2022-01-03 | $9.75 | $9.75 | 383,100 | — | — |