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
- 1999-01-27 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 | $9.87 | $44.31 | 392,900 | — | — |
| 2022-12-29 | $9.96 | $44.72 | 220,700 | — | — |
| 2022-12-28 | $9.81 | $44.04 | 280,100 | — | — |
| 2022-12-27 | $9.78 | $43.91 | 252,300 | — | — |
| 2022-12-23 | $9.89 | $44.40 | 172,200 | — | — |
| 2022-12-22 | $9.94 | $44.63 | 151,600 | — | — |
| 2022-12-21 | $9.97 | $44.76 | 181,700 | — | — |
| 2022-12-20 | $9.97 | $44.76 | 184,200 | — | — |
| 2022-12-19 | $10.02 | $44.99 | 154,100 | — | — |
| 2022-12-16 | $9.99 | $44.85 | 151,900 | — | — |
| 2022-12-15 | $10.03 | $45.03 | 178,900 | — | — |
| 2022-12-14 | $10.09 | $45.30 | 158,800 | — | — |
| 2022-12-13 | $10.11 | $45.39 | 199,200 | — | — |
| 2022-12-12 | $10.05 | $45.12 | 262,400 | — | — |
| 2022-12-09 | $10.08 | $45.26 | 99,000 | — | — |
| 2022-12-08 | $10.22 | $45.70 | 145,200 | — | — |
| 2022-12-07 | $10.28 | $45.97 | 192,800 | — | — |
| 2022-12-06 | $10.20 | $45.61 | 108,500 | — | — |
| 2022-12-05 | $10.19 | $45.57 | 171,600 | — | — |
| 2022-12-02 | $10.19 | $45.57 | 202,600 | — | — |
| 2022-12-01 | $10.26 | $45.88 | 179,600 | — | — |
| 2022-11-30 | $10.25 | $45.83 | 157,900 | — | — |
| 2022-11-29 | $10.14 | $45.34 | 386,700 | — | — |
| 2022-11-28 | $10.16 | $45.43 | 345,400 | — | — |
| 2022-11-25 | $10.22 | $45.70 | 51,700 | — | — |
| 2022-11-23 | $10.22 | $45.70 | 106,400 | — | — |
| 2022-11-22 | $10.21 | $45.66 | 223,900 | — | — |
| 2022-11-21 | $9.99 | $44.67 | 315,900 | — | — |
| 2022-11-18 | $9.95 | $44.49 | 299,100 | — | — |
| 2022-11-17 | $9.87 | $44.13 | 195,700 | — | — |
| 2022-11-16 | $9.90 | $44.27 | 140,900 | — | — |
| 2022-11-15 | $9.76 | $43.64 | 395,800 | — | — |
| 2022-11-14 | $9.56 | $42.75 | 91,800 | — | — |
| 2022-11-11 | $9.66 | $43.20 | 303,800 | — | — |
| 2022-11-10 | $9.66 | $43.20 | 138,400 | — | — |
| 2022-11-09 | $9.37 | $41.90 | 102,700 | — | — |
| 2022-11-08 | $9.49 | $42.25 | 176,500 | — | — |
| 2022-11-07 | $9.52 | $42.39 | 222,200 | — | — |
| 2022-11-04 | $9.53 | $42.43 | 244,700 | — | — |
| 2022-11-03 | $9.53 | $42.43 | 193,100 | — | — |
| 2022-11-02 | $9.49 | $42.25 | 169,300 | — | — |
| 2022-11-01 | $9.52 | $42.39 | 108,500 | — | — |
| 2022-10-31 | $9.54 | $42.48 | 142,300 | — | — |
| 2022-10-28 | $9.46 | $42.12 | 250,100 | — | — |
| 2022-10-27 | $9.39 | $41.81 | 96,200 | — | — |
| 2022-10-26 | $9.49 | $42.25 | 225,000 | — | — |
| 2022-10-25 | $9.40 | $41.85 | 98,200 | — | — |
| 2022-10-24 | $9.45 | $42.07 | 173,800 | — | — |
| 2022-10-21 | $9.56 | $42.56 | 108,900 | — | — |
| 2022-10-20 | $9.65 | $42.96 | 119,500 | — | — |
| 2022-10-19 | $9.65 | $42.96 | 159,900 | — | — |
| 2022-10-18 | $9.63 | $42.88 | 145,500 | — | — |
| 2022-10-17 | $9.65 | $42.96 | 116,000 | — | — |
| 2022-10-14 | $9.65 | $42.96 | 89,100 | — | — |
| 2022-10-13 | $9.69 | $43.14 | 64,800 | — | — |
| 2022-10-12 | $9.78 | $43.54 | 61,200 | — | — |
| 2022-10-11 | $9.81 | $43.49 | 90,900 | — | — |
| 2022-10-10 | $9.84 | $43.63 | 64,900 | — | — |
| 2022-10-07 | $9.94 | $44.07 | 89,300 | — | — |
| 2022-10-06 | $9.94 | $44.07 | 126,800 | — | — |
| 2022-10-05 | $9.87 | $43.76 | 143,800 | — | — |
| 2022-10-04 | $9.91 | $43.94 | 74,600 | — | — |
| 2022-10-03 | $9.83 | $43.58 | 181,200 | — | — |
| 2022-09-30 | $9.77 | $43.32 | 138,800 | — | — |
| 2022-09-29 | $9.77 | $43.32 | 190,700 | — | — |
| 2022-09-28 | $9.92 | $43.98 | 84,600 | — | — |
| 2022-09-27 | $9.89 | $43.85 | 100,500 | — | — |
| 2022-09-26 | $9.92 | $43.98 | 195,200 | — | — |
| 2022-09-23 | $9.98 | $44.25 | 80,000 | — | — |
| 2022-09-22 | $10.14 | $44.96 | 137,700 | — | — |
| 2022-09-21 | $10.23 | $45.36 | 75,800 | — | — |
| 2022-09-20 | $10.30 | $45.67 | 94,900 | — | — |
| 2022-09-19 | $10.35 | $45.89 | 124,300 | — | — |
| 2022-09-16 | $10.42 | $46.20 | 124,700 | — | — |
| 2022-09-15 | $10.56 | $46.82 | 57,200 | — | — |
| 2022-09-14 | $10.59 | $46.95 | 49,100 | — | — |
| 2022-09-13 | $10.57 | $46.86 | 106,600 | — | — |
| 2022-09-12 | $10.69 | $47.40 | 78,800 | — | — |
| 2022-09-09 | $10.76 | $47.71 | 48,800 | — | — |
| 2022-09-08 | $10.81 | $47.72 | 35,400 | — | — |
| 2022-09-07 | $10.81 | $47.72 | 65,500 | — | — |
| 2022-09-06 | $10.80 | $47.67 | 55,400 | — | — |
| 2022-09-02 | $10.86 | $47.94 | 77,000 | — | — |
| 2022-09-01 | $10.84 | $47.85 | 112,200 | — | — |
| 2022-08-31 | $11.03 | $48.69 | 52,900 | — | — |
| 2022-08-30 | $11.09 | $48.95 | 93,100 | — | — |
| 2022-08-29 | $11.29 | $49.83 | 52,400 | — | — |
| 2022-08-26 | $11.51 | $50.81 | 31,700 | — | — |
| 2022-08-25 | $11.63 | $51.33 | 37,000 | — | — |
| 2022-08-24 | $11.52 | $50.85 | 73,800 | — | — |
| 2022-08-23 | $11.50 | $50.76 | 68,500 | — | — |
| 2022-08-22 | $11.55 | $50.98 | 41,700 | — | — |
| 2022-08-19 | $11.54 | $50.94 | 107,400 | — | — |
| 2022-08-18 | $11.72 | $51.73 | 161,700 | — | — |
| 2022-08-17 | $11.71 | $51.69 | 38,500 | — | — |
| 2022-08-16 | $11.88 | $52.44 | 76,900 | — | — |
| 2022-08-15 | $11.85 | $52.31 | 74,500 | — | — |
| 2022-08-12 | $11.90 | $52.53 | 32,900 | — | — |
| 2022-08-11 | $11.89 | $52.48 | 72,400 | — | — |
| 2022-08-10 | $11.89 | $52.48 | 106,500 | — | — |
| 2022-08-09 | $11.86 | $52.14 | 75,700 | — | — |
| 2022-08-08 | $11.93 | $52.45 | 114,500 | — | — |
| 2022-08-05 | $11.91 | $52.36 | 70,300 | — | — |
| 2022-08-04 | $12.00 | $52.75 | 115,600 | — | — |
| 2022-08-03 | $11.88 | $52.23 | 55,900 | — | — |
| 2022-08-02 | $11.78 | $51.79 | 79,500 | — | — |
| 2022-08-01 | $11.71 | $51.48 | 78,900 | — | — |
| 2022-07-29 | $11.70 | $51.43 | 71,000 | — | — |
| 2022-07-28 | $11.68 | $51.35 | 86,800 | — | — |
| 2022-07-27 | $11.45 | $50.34 | 93,100 | — | — |
| 2022-07-26 | $11.52 | $50.64 | 72,400 | — | — |
| 2022-07-25 | $11.42 | $50.20 | 46,200 | — | — |
| 2022-07-22 | $11.45 | $50.34 | 48,800 | — | — |
| 2022-07-21 | $11.38 | $50.03 | 51,800 | — | — |
| 2022-07-20 | $11.40 | $50.12 | 89,000 | — | — |
| 2022-07-19 | $11.49 | $50.51 | 44,800 | — | — |
| 2022-07-18 | $11.39 | $50.07 | 172,000 | — | — |
| 2022-07-15 | $11.35 | $49.90 | 66,500 | — | — |
| 2022-07-14 | $11.22 | $49.32 | 101,700 | — | — |
| 2022-07-13 | $11.19 | $49.19 | 80,900 | — | — |
| 2022-07-12 | $11.32 | $49.76 | 122,700 | — | — |
| 2022-07-11 | $11.22 | $49.32 | 128,300 | — | — |
| 2022-07-08 | $11.05 | $48.58 | 150,200 | — | — |
| 2022-07-07 | $11.30 | $49.47 | 102,700 | — | — |
| 2022-07-06 | $11.35 | $49.68 | 163,900 | — | — |
| 2022-07-05 | $11.08 | $48.50 | 149,800 | — | — |
| 2022-07-01 | $10.92 | $47.80 | 148,600 | — | — |
| 2022-06-30 | $10.94 | $47.89 | 116,900 | — | — |
| 2022-06-29 | $10.82 | $47.36 | 89,100 | — | — |
| 2022-06-28 | $10.72 | $46.93 | 73,100 | — | — |
| 2022-06-27 | $10.62 | $46.49 | 76,100 | — | — |
| 2022-06-24 | $10.64 | $46.58 | 107,800 | — | — |
| 2022-06-23 | $10.60 | $46.40 | 117,300 | — | — |
| 2022-06-22 | $10.51 | $46.01 | 108,400 | — | — |
| 2022-06-21 | $10.43 | $45.66 | 142,100 | — | — |
| 2022-06-17 | $10.62 | $46.49 | 85,400 | — | — |
| 2022-06-16 | $10.79 | $47.23 | 139,900 | — | — |
| 2022-06-15 | $11.00 | $48.15 | 114,700 | — | — |
| 2022-06-14 | $10.94 | $47.89 | 110,200 | — | — |
| 2022-06-13 | $11.21 | $49.07 | 141,700 | — | — |
| 2022-06-10 | $11.29 | $49.42 | 149,200 | — | — |
| 2022-06-09 | $11.34 | $49.43 | 94,500 | — | — |
| 2022-06-08 | $11.33 | $49.39 | 86,300 | — | — |
| 2022-06-07 | $11.43 | $49.82 | 68,200 | — | — |
| 2022-06-06 | $11.29 | $49.21 | 113,800 | — | — |
| 2022-06-03 | $11.39 | $49.65 | 105,100 | — | — |
| 2022-06-02 | $11.59 | $50.52 | 153,100 | — | — |
| 2022-06-01 | $11.64 | $50.74 | 94,400 | — | — |
| 2022-05-31 | $11.66 | $50.83 | 94,900 | — | — |
| 2022-05-27 | $11.72 | $51.09 | 62,600 | — | — |
| 2022-05-26 | $11.60 | $50.56 | 129,200 | — | — |
| 2022-05-25 | $11.46 | $49.95 | 137,900 | — | — |
| 2022-05-24 | $11.19 | $48.78 | 88,300 | — | — |
| 2022-05-23 | $11.02 | $48.04 | 71,200 | — | — |
| 2022-05-20 | $10.96 | $47.77 | 106,000 | — | — |
| 2022-05-19 | $10.95 | $47.73 | 225,900 | — | — |
| 2022-05-18 | $11.15 | $48.60 | 93,900 | — | — |
| 2022-05-17 | $11.15 | $48.60 | 93,300 | — | — |
| 2022-05-16 | $11.11 | $48.43 | 74,300 | — | — |
| 2022-05-13 | $11.09 | $48.34 | 93,900 | — | — |
| 2022-05-12 | $11.22 | $48.91 | 168,700 | — | — |
| 2022-05-11 | $11.53 | $50.26 | 245,000 | — | — |
| 2022-05-10 | $11.52 | $50.01 | 149,200 | — | — |
| 2022-05-09 | $11.40 | $49.48 | 177,500 | — | — |
| 2022-05-06 | $11.35 | $49.27 | 229,800 | — | — |
| 2022-05-05 | $11.25 | $48.83 | 253,000 | — | — |
| 2022-05-04 | $11.45 | $49.70 | 127,000 | — | — |
| 2022-05-03 | $11.24 | $48.79 | 119,900 | — | — |
| 2022-05-02 | $11.27 | $48.92 | 97,400 | — | — |
| 2022-04-29 | $11.26 | $48.88 | 107,400 | — | — |
| 2022-04-28 | $11.41 | $49.53 | 138,700 | — | — |
| 2022-04-27 | $11.27 | $48.92 | 144,600 | — | — |
| 2022-04-26 | $11.20 | $48.62 | 120,500 | — | — |
| 2022-04-25 | $11.16 | $48.44 | 273,300 | — | — |
| 2022-04-22 | $11.07 | $48.05 | 109,400 | — | — |
| 2022-04-21 | $11.05 | $47.97 | 180,500 | — | — |
| 2022-04-20 | $11.12 | $48.27 | 196,900 | — | — |
| 2022-04-19 | $11.00 | $47.75 | 171,700 | — | — |
| 2022-04-18 | $11.10 | $48.18 | 162,000 | — | — |
| 2022-04-14 | $11.11 | $48.23 | 88,100 | — | — |
| 2022-04-13 | $11.16 | $48.44 | 105,500 | — | — |
| 2022-04-12 | $11.19 | $48.57 | 205,400 | — | — |
| 2022-04-11 | $11.33 | $49.18 | 115,500 | — | — |
| 2022-04-08 | $11.55 | $50.14 | 93,400 | — | — |
| 2022-04-07 | $11.85 | $51.23 | 146,600 | — | — |
| 2022-04-06 | $11.76 | $50.84 | 129,200 | — | — |
| 2022-04-05 | $11.79 | $50.97 | 201,900 | — | — |
| 2022-04-04 | $11.71 | $50.62 | 99,400 | — | — |
| 2022-04-01 | $11.78 | $50.93 | 87,800 | — | — |
| 2022-03-31 | $11.84 | $51.19 | 109,500 | — | — |
| 2022-03-30 | $11.65 | $50.37 | 131,300 | — | — |
| 2022-03-29 | $11.62 | $50.24 | 157,400 | — | — |
| 2022-03-28 | $11.58 | $50.06 | 245,100 | — | — |
| 2022-03-25 | $11.84 | $51.19 | 121,200 | — | — |
| 2022-03-24 | $12.01 | $51.92 | 141,300 | — | — |
| 2022-03-23 | $12.19 | $52.70 | 51,800 | — | — |
| 2022-03-22 | $12.21 | $52.79 | 109,200 | — | — |
| 2022-03-21 | $12.14 | $52.48 | 56,500 | — | — |
| 2022-03-18 | $12.20 | $52.74 | 86,000 | — | — |
| 2022-03-17 | $12.18 | $52.66 | 61,900 | — | — |
| 2022-03-16 | $12.00 | $51.88 | 61,300 | — | — |
| 2022-03-15 | $11.98 | $51.79 | 64,000 | — | — |
| 2022-03-14 | $11.93 | $51.58 | 137,700 | — | — |
| 2022-03-11 | $12.01 | $51.92 | 120,100 | — | — |
| 2022-03-10 | $12.08 | $52.22 | 117,800 | — | — |
| 2022-03-09 | $12.43 | $53.53 | 88,000 | — | — |
| 2022-03-08 | $12.45 | $53.62 | 83,400 | — | — |
| 2022-03-07 | $12.48 | $53.75 | 100,800 | — | — |
| 2022-03-04 | $12.66 | $54.52 | 47,700 | — | — |
| 2022-03-03 | $12.76 | $54.95 | 51,100 | — | — |
| 2022-03-02 | $12.79 | $55.08 | 46,500 | — | — |
| 2022-03-01 | $12.76 | $54.95 | 131,100 | — | — |
| 2022-02-28 | $12.79 | $55.08 | 192,700 | — | — |
| 2022-02-25 | $12.73 | $54.82 | 276,300 | — | — |
| 2022-02-24 | $12.40 | $53.40 | 207,900 | — | — |
| 2022-02-23 | $12.19 | $52.50 | 92,600 | — | — |
| 2022-02-22 | $12.18 | $52.45 | 105,100 | — | — |
| 2022-02-18 | $12.27 | $52.84 | 105,200 | — | — |
| 2022-02-17 | $12.24 | $52.71 | 212,300 | — | — |
| 2022-02-16 | $12.15 | $52.32 | 178,200 | — | — |
| 2022-02-15 | $12.05 | $51.89 | 152,100 | — | — |
| 2022-02-14 | $12.07 | $51.98 | 197,400 | — | — |
| 2022-02-11 | $12.14 | $52.28 | 339,100 | — | — |
| 2022-02-10 | $12.27 | $52.84 | 153,000 | — | — |
| 2022-02-09 | $12.56 | $53.88 | 92,000 | — | — |
| 2022-02-08 | $12.57 | $53.93 | 198,300 | — | — |
| 2022-02-07 | $12.56 | $53.88 | 55,100 | — | — |
| 2022-02-04 | $12.56 | $53.88 | 90,900 | — | — |
| 2022-02-03 | $12.65 | $54.27 | 105,800 | — | — |
| 2022-02-02 | $12.73 | $54.61 | 101,400 | — | — |
| 2022-02-01 | $12.75 | $54.70 | 90,800 | — | — |
| 2022-01-31 | $12.63 | $54.18 | 155,300 | — | — |
| 2022-01-28 | $12.62 | $54.14 | 91,800 | — | — |
| 2022-01-27 | $12.70 | $54.48 | 92,300 | — | — |
| 2022-01-26 | $12.76 | $54.74 | 173,100 | — | — |
| 2022-01-25 | $12.69 | $54.44 | 127,100 | — | — |
| 2022-01-24 | $12.56 | $53.88 | 130,400 | — | — |
| 2022-01-21 | $12.65 | $54.27 | 150,600 | — | — |
| 2022-01-20 | $12.69 | $54.44 | 124,200 | — | — |
| 2022-01-19 | $12.81 | $54.96 | 149,500 | — | — |
| 2022-01-18 | $12.85 | $55.13 | 189,700 | — | — |
| 2022-01-14 | $13.18 | $56.54 | 78,600 | — | — |
| 2022-01-13 | $13.37 | $57.36 | 88,700 | — | — |
| 2022-01-12 | $13.62 | $58.43 | 131,000 | — | — |
| 2022-01-11 | $13.69 | $58.52 | 89,200 | — | — |
| 2022-01-10 | $13.83 | $59.12 | 69,500 | — | — |
| 2022-01-07 | $13.76 | $58.82 | 91,500 | — | — |
| 2022-01-06 | $13.67 | $58.44 | 89,500 | — | — |
| 2022-01-05 | $13.63 | $58.27 | 136,600 | — | — |
| 2022-01-04 | $13.82 | $59.08 | 87,300 | — | — |
| 2022-01-03 | $13.83 | $59.12 | 74,500 | — | — |