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
- 1999-08-03 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 | $9.56 | $9.56 | 406,400 | — | — |
| 2022-12-29 | $9.54 | $9.54 | 436,000 | — | — |
| 2022-12-28 | $9.21 | $9.21 | 427,400 | — | — |
| 2022-12-27 | $9.54 | $9.54 | 538,500 | — | — |
| 2022-12-23 | $9.61 | $9.61 | 487,500 | — | — |
| 2022-12-22 | $9.68 | $9.68 | 634,200 | — | — |
| 2022-12-21 | $9.71 | $9.71 | 836,300 | — | — |
| 2022-12-20 | $9.07 | $9.07 | 635,000 | — | — |
| 2022-12-19 | $8.69 | $8.69 | 462,900 | — | — |
| 2022-12-16 | $8.51 | $8.51 | 530,400 | — | — |
| 2022-12-15 | $8.50 | $8.50 | 428,900 | — | — |
| 2022-12-14 | $8.78 | $8.78 | 372,000 | — | — |
| 2022-12-13 | $8.69 | $8.69 | 567,800 | — | — |
| 2022-12-12 | $8.48 | $8.48 | 326,800 | — | — |
| 2022-12-09 | $8.45 | $8.45 | 383,300 | — | — |
| 2022-12-08 | $8.47 | $8.47 | 348,400 | — | — |
| 2022-12-07 | $8.38 | $8.38 | 357,100 | — | — |
| 2022-12-06 | $8.86 | $8.86 | 521,100 | — | — |
| 2022-12-05 | $9.11 | $9.11 | 596,500 | — | — |
| 2022-12-02 | $9.24 | $9.24 | 648,100 | — | — |
| 2022-12-01 | $8.98 | $8.98 | 636,000 | — | — |
| 2022-11-30 | $8.46 | $8.46 | 672,200 | — | — |
| 2022-11-29 | $8.12 | $8.12 | 398,200 | — | — |
| 2022-11-28 | $8.10 | $8.10 | 533,600 | — | — |
| 2022-11-25 | $8.28 | $8.28 | 216,200 | — | — |
| 2022-11-23 | $8.38 | $8.38 | 288,400 | — | — |
| 2022-11-22 | $8.39 | $8.39 | 369,200 | — | — |
| 2022-11-21 | $8.21 | $8.21 | 685,700 | — | — |
| 2022-11-18 | $7.93 | $7.93 | 575,000 | — | — |
| 2022-11-17 | $8.48 | $8.48 | 524,800 | — | — |
| 2022-11-16 | $8.36 | $8.36 | 721,800 | — | — |
| 2022-11-15 | $9.15 | $9.15 | 701,900 | — | — |
| 2022-11-14 | $8.48 | $8.48 | 966,100 | — | — |
| 2022-11-11 | $9.17 | $9.17 | 664,000 | — | — |
| 2022-11-10 | $9.07 | $9.07 | 1,219,000 | — | — |
| 2022-11-09 | $7.52 | $7.52 | 1,207,800 | — | — |
| 2022-11-08 | $8.03 | $8.03 | 965,000 | — | — |
| 2022-11-07 | $8.59 | $8.59 | 1,139,700 | — | — |
| 2022-11-04 | $8.15 | $8.15 | 1,150,300 | — | — |
| 2022-11-03 | $8.15 | $8.15 | 1,840,400 | — | — |
| 2022-11-02 | $6.99 | $6.99 | 886,500 | — | — |
| 2022-11-01 | $7.48 | $7.48 | 513,600 | — | — |
| 2022-10-31 | $7.29 | $7.29 | 686,600 | — | — |
| 2022-10-28 | $7.64 | $7.64 | 1,029,400 | — | — |
| 2022-10-27 | $7.26 | $7.26 | 570,800 | — | — |
| 2022-10-26 | $7.13 | $7.13 | 724,600 | — | — |
| 2022-10-25 | $7.35 | $7.35 | 730,300 | — | — |
| 2022-10-24 | $6.79 | $6.79 | 1,156,200 | — | — |
| 2022-10-21 | $6.38 | $6.38 | 478,800 | — | — |
| 2022-10-20 | $6.41 | $6.41 | 587,400 | — | — |
| 2022-10-19 | $6.22 | $6.22 | 661,300 | — | — |
| 2022-10-18 | $6.39 | $6.39 | 585,800 | — | — |
| 2022-10-17 | $6.25 | $6.25 | 477,100 | — | — |
| 2022-10-14 | $6.21 | $6.21 | 440,100 | — | — |
| 2022-10-13 | $6.26 | $6.26 | 690,700 | — | — |
| 2022-10-12 | $6.42 | $6.42 | 765,300 | — | — |
| 2022-10-11 | $6.44 | $6.44 | 868,200 | — | — |
| 2022-10-10 | $6.23 | $6.23 | 697,400 | — | — |
| 2022-10-07 | $5.90 | $5.90 | 796,300 | — | — |
| 2022-10-06 | $6.17 | $6.17 | 648,800 | — | — |
| 2022-10-05 | $6.31 | $6.31 | 662,000 | — | — |
| 2022-10-04 | $6.42 | $6.42 | 955,400 | — | — |
| 2022-10-03 | $6.40 | $6.40 | 890,800 | — | — |
| 2022-09-30 | $6.49 | $6.49 | 1,049,800 | — | — |
| 2022-09-29 | $6.47 | $6.47 | 969,600 | — | — |
| 2022-09-28 | $6.27 | $6.27 | 1,035,600 | — | — |
| 2022-09-27 | $5.98 | $5.98 | 884,300 | — | — |
| 2022-09-26 | $6.23 | $6.23 | 1,207,600 | — | — |
| 2022-09-23 | $6.15 | $6.15 | 716,900 | — | — |
| 2022-09-22 | $6.23 | $6.23 | 1,173,100 | — | — |
| 2022-09-21 | $5.98 | $5.98 | 734,000 | — | — |
| 2022-09-20 | $6.31 | $6.31 | 1,260,700 | — | — |
| 2022-09-19 | $6.46 | $6.46 | 1,524,500 | — | — |
| 2022-09-16 | $6.10 | $6.10 | 969,000 | — | — |
| 2022-09-15 | $6.26 | $6.26 | 1,132,700 | — | — |
| 2022-09-14 | $6.20 | $6.20 | 1,066,400 | — | — |
| 2022-09-13 | $6.33 | $6.33 | 1,322,600 | — | — |
| 2022-09-12 | $6.78 | $6.78 | 793,900 | — | — |
| 2022-09-09 | $6.83 | $6.83 | 801,700 | — | — |
| 2022-09-08 | $6.81 | $6.81 | 929,500 | — | — |
| 2022-09-07 | $6.81 | $6.81 | 1,021,600 | — | — |
| 2022-09-06 | $6.73 | $6.73 | 1,498,500 | — | — |
| 2022-09-02 | $7.41 | $7.41 | 1,120,900 | — | — |
| 2022-09-01 | $7.75 | $7.75 | 1,498,500 | — | — |
| 2022-08-31 | $8.68 | $8.68 | 904,400 | — | — |
| 2022-08-30 | $9.21 | $9.21 | 693,800 | — | — |
| 2022-08-29 | $8.97 | $8.97 | 674,600 | — | — |
| 2022-08-26 | $8.94 | $8.94 | 734,400 | — | — |
| 2022-08-25 | $9.32 | $9.32 | 649,000 | — | — |
| 2022-08-24 | $8.96 | $8.96 | 472,800 | — | — |
| 2022-08-23 | $9.10 | $9.10 | 283,800 | — | — |
| 2022-08-22 | $9.10 | $9.10 | 712,900 | — | — |
| 2022-08-19 | $9.60 | $9.60 | 631,000 | — | — |
| 2022-08-18 | $9.74 | $9.74 | 490,300 | — | — |
| 2022-08-17 | $9.86 | $9.86 | 496,800 | — | — |
| 2022-08-16 | $10.05 | $10.05 | 890,500 | — | — |
| 2022-08-15 | $9.64 | $9.64 | 1,573,300 | — | — |
| 2022-08-12 | $10.40 | $10.40 | 457,100 | — | — |
| 2022-08-11 | $10.52 | $10.52 | 332,000 | — | — |
| 2022-08-10 | $10.62 | $10.62 | 214,700 | — | — |
| 2022-08-09 | $10.24 | $10.24 | 393,200 | — | — |
| 2022-08-08 | $11.18 | $11.18 | 486,500 | — | — |
| 2022-08-05 | $10.55 | $10.55 | 264,500 | — | — |
| 2022-08-04 | $10.73 | $10.73 | 245,700 | — | — |
| 2022-08-03 | $10.93 | $10.93 | 330,800 | — | — |
| 2022-08-02 | $10.32 | $10.32 | 281,800 | — | — |
| 2022-08-01 | $10.53 | $10.53 | 363,200 | — | — |
| 2022-07-29 | $9.97 | $9.97 | 404,500 | — | — |
| 2022-07-28 | $10.03 | $10.03 | 292,700 | — | — |
| 2022-07-27 | $9.85 | $9.85 | 426,600 | — | — |
| 2022-07-26 | $9.75 | $9.75 | 413,200 | — | — |
| 2022-07-25 | $10.32 | $10.32 | 317,600 | — | — |
| 2022-07-22 | $10.63 | $10.63 | 264,100 | — | — |
| 2022-07-21 | $10.72 | $10.72 | 226,200 | — | — |
| 2022-07-20 | $10.82 | $10.82 | 234,400 | — | — |
| 2022-07-19 | $10.65 | $10.65 | 323,300 | — | — |
| 2022-07-18 | $10.22 | $10.22 | 413,500 | — | — |
| 2022-07-15 | $10.25 | $10.25 | 514,800 | — | — |
| 2022-07-14 | $10.01 | $10.01 | 429,900 | — | — |
| 2022-07-13 | $10.06 | $10.06 | 447,400 | — | — |
| 2022-07-12 | $9.82 | $9.82 | 264,100 | — | — |
| 2022-07-11 | $9.70 | $9.70 | 519,600 | — | — |
| 2022-07-08 | $10.05 | $10.05 | 467,900 | — | — |
| 2022-07-07 | $10.25 | $10.25 | 464,900 | — | — |
| 2022-07-06 | $9.59 | $9.59 | 827,000 | — | — |
| 2022-07-05 | $10.13 | $10.13 | 449,500 | — | — |
| 2022-07-01 | $9.59 | $9.59 | 617,500 | — | — |
| 2022-06-30 | $9.51 | $9.51 | 1,264,300 | — | — |
| 2022-06-29 | $9.96 | $9.96 | 746,600 | — | — |
| 2022-06-28 | $10.31 | $10.31 | 487,300 | — | — |
| 2022-06-27 | $10.56 | $10.56 | 553,900 | — | — |
| 2022-06-24 | $10.98 | $10.98 | 1,100,100 | — | — |
| 2022-06-23 | $10.72 | $10.72 | 650,400 | — | — |
| 2022-06-22 | $10.26 | $10.26 | 749,500 | — | — |
| 2022-06-21 | $10.31 | $10.31 | 1,025,800 | — | — |
| 2022-06-17 | $10.07 | $10.07 | 2,621,100 | — | — |
| 2022-06-16 | $9.37 | $9.37 | 1,179,800 | — | — |
| 2022-06-15 | $9.70 | $9.70 | 707,800 | — | — |
| 2022-06-14 | $9.19 | $9.19 | 610,400 | — | — |
| 2022-06-13 | $9.22 | $9.22 | 983,800 | — | — |
| 2022-06-10 | $9.40 | $9.40 | 702,400 | — | — |
| 2022-06-09 | $10.08 | $10.08 | 575,700 | — | — |
| 2022-06-08 | $10.08 | $10.08 | 571,700 | — | — |
| 2022-06-07 | $10.04 | $10.04 | 523,000 | — | — |
| 2022-06-06 | $10.00 | $10.00 | 585,300 | — | — |
| 2022-06-03 | $10.03 | $10.03 | 690,400 | — | — |
| 2022-06-02 | $10.01 | $10.01 | 779,600 | — | — |
| 2022-06-01 | $9.47 | $9.47 | 706,300 | — | — |
| 2022-05-31 | $9.76 | $9.76 | 939,400 | — | — |
| 2022-05-27 | $9.76 | $9.76 | 527,500 | — | — |
| 2022-05-26 | $9.74 | $9.74 | 772,900 | — | — |
| 2022-05-25 | $9.55 | $9.55 | 935,900 | — | — |
| 2022-05-24 | $8.97 | $8.97 | 966,300 | — | — |
| 2022-05-23 | $9.41 | $9.41 | 962,100 | — | — |
| 2022-05-20 | $9.62 | $9.62 | 1,174,300 | — | — |
| 2022-05-19 | $9.89 | $9.89 | 955,200 | — | — |
| 2022-05-18 | $10.08 | $10.08 | 870,200 | — | — |
| 2022-05-17 | $10.80 | $10.80 | 523,000 | — | — |
| 2022-05-16 | $10.56 | $10.56 | 769,000 | — | — |
| 2022-05-13 | $10.89 | $10.89 | 939,700 | — | — |
| 2022-05-12 | $10.44 | $10.44 | 824,100 | — | — |
| 2022-05-11 | $9.81 | $9.81 | 1,437,500 | — | — |
| 2022-05-10 | $10.25 | $10.25 | 1,133,600 | — | — |
| 2022-05-09 | $10.84 | $10.84 | 999,700 | — | — |
| 2022-05-06 | $11.58 | $11.58 | 941,300 | — | — |
| 2022-05-05 | $11.49 | $11.49 | 1,198,900 | — | — |
| 2022-05-04 | $11.71 | $11.71 | 1,251,000 | — | — |
| 2022-05-03 | $11.13 | $11.13 | 1,253,600 | — | — |
| 2022-05-02 | $10.62 | $10.62 | 1,396,500 | — | — |
| 2022-04-29 | $10.20 | $10.20 | 1,876,800 | — | — |
| 2022-04-28 | $10.37 | $10.37 | 3,765,600 | — | — |
| 2022-04-27 | $12.23 | $12.23 | 835,700 | — | — |
| 2022-04-26 | $12.31 | $12.31 | 692,200 | — | — |
| 2022-04-25 | $13.00 | $13.00 | 515,400 | — | — |
| 2022-04-22 | $12.84 | $12.84 | 710,600 | — | — |
| 2022-04-21 | $13.49 | $13.49 | 595,900 | — | — |
| 2022-04-20 | $13.79 | $13.79 | 606,400 | — | — |
| 2022-04-19 | $14.75 | $14.75 | 935,300 | — | — |
| 2022-04-18 | $14.08 | $14.08 | 766,100 | — | — |
| 2022-04-14 | $13.40 | $13.40 | 407,000 | — | — |
| 2022-04-13 | $13.62 | $13.62 | 361,300 | — | — |
| 2022-04-12 | $13.38 | $13.38 | 597,700 | — | — |
| 2022-04-11 | $13.58 | $13.58 | 677,900 | — | — |
| 2022-04-08 | $13.00 | $13.00 | 838,700 | — | — |
| 2022-04-07 | $12.77 | $12.77 | 548,800 | — | — |
| 2022-04-06 | $12.74 | $12.74 | 717,600 | — | — |
| 2022-04-05 | $12.86 | $12.86 | 533,600 | — | — |
| 2022-04-04 | $13.25 | $13.25 | 859,700 | — | — |
| 2022-04-01 | $12.98 | $12.98 | 642,400 | — | — |
| 2022-03-31 | $12.76 | $12.76 | 714,900 | — | — |
| 2022-03-30 | $13.16 | $13.16 | 590,300 | — | — |
| 2022-03-29 | $14.00 | $14.00 | 889,000 | — | — |
| 2022-03-28 | $13.35 | $13.35 | 572,300 | — | — |
| 2022-03-25 | $13.50 | $13.50 | 579,000 | — | — |
| 2022-03-24 | $13.49 | $13.49 | 659,200 | — | — |
| 2022-03-23 | $13.44 | $13.44 | 478,100 | — | — |
| 2022-03-22 | $14.11 | $14.11 | 642,700 | — | — |
| 2022-03-21 | $13.80 | $13.80 | 670,700 | — | — |
| 2022-03-18 | $14.54 | $14.54 | 1,226,700 | — | — |
| 2022-03-17 | $14.47 | $14.47 | 993,700 | — | — |
| 2022-03-16 | $14.25 | $14.25 | 947,900 | — | — |
| 2022-03-15 | $13.13 | $13.13 | 912,800 | — | — |
| 2022-03-14 | $13.12 | $13.12 | 1,046,000 | — | — |
| 2022-03-11 | $13.43 | $13.43 | 613,300 | — | — |
| 2022-03-10 | $14.21 | $14.21 | 735,200 | — | — |
| 2022-03-09 | $14.45 | $14.45 | 662,600 | — | — |
| 2022-03-08 | $14.29 | $14.29 | 791,600 | — | — |
| 2022-03-07 | $13.37 | $13.37 | 911,300 | — | — |
| 2022-03-04 | $14.27 | $14.27 | 653,800 | — | — |
| 2022-03-03 | $14.87 | $14.87 | 655,400 | — | — |
| 2022-03-02 | $15.41 | $15.41 | 642,700 | — | — |
| 2022-03-01 | $14.91 | $14.91 | 707,700 | — | — |
| 2022-02-28 | $15.48 | $15.48 | 1,146,100 | — | — |
| 2022-02-25 | $15.15 | $15.15 | 744,600 | — | — |
| 2022-02-24 | $14.89 | $14.89 | 926,000 | — | — |
| 2022-02-23 | $13.91 | $13.91 | 658,300 | — | — |
| 2022-02-22 | $14.86 | $14.86 | 1,010,700 | — | — |
| 2022-02-18 | $15.61 | $15.61 | 954,300 | — | — |
| 2022-02-17 | $15.48 | $15.48 | 676,500 | — | — |
| 2022-02-16 | $15.80 | $15.80 | 887,500 | — | — |
| 2022-02-15 | $16.22 | $16.22 | 913,700 | — | — |
| 2022-02-14 | $15.59 | $15.59 | 656,900 | — | — |
| 2022-02-11 | $15.48 | $15.48 | 1,063,100 | — | — |
| 2022-02-10 | $15.21 | $15.21 | 1,192,800 | — | — |
| 2022-02-09 | $16.16 | $16.16 | 748,000 | — | — |
| 2022-02-08 | $16.18 | $16.18 | 791,800 | — | — |
| 2022-02-07 | $15.89 | $15.89 | 807,100 | — | — |
| 2022-02-04 | $16.00 | $16.00 | 1,076,500 | — | — |
| 2022-02-03 | $15.45 | $15.45 | 1,591,400 | — | — |
| 2022-02-02 | $15.94 | $15.94 | 1,728,300 | — | — |
| 2022-02-01 | $16.72 | $16.72 | 1,619,500 | — | — |
| 2022-01-31 | $17.03 | $17.03 | 2,593,600 | — | — |
| 2022-01-28 | $16.90 | $16.90 | 2,611,600 | — | — |
| 2022-01-27 | $15.08 | $15.08 | 9,828,600 | — | — |
| 2022-01-26 | $21.08 | $21.08 | 705,400 | — | — |
| 2022-01-25 | $21.94 | $21.94 | 679,800 | — | — |
| 2022-01-24 | $22.51 | $22.51 | 818,700 | — | — |
| 2022-01-21 | $21.24 | $21.24 | 518,500 | — | — |
| 2022-01-20 | $22.23 | $22.23 | 476,600 | — | — |
| 2022-01-19 | $23.19 | $23.19 | 586,000 | — | — |
| 2022-01-18 | $23.28 | $23.28 | 516,800 | — | — |
| 2022-01-14 | $24.01 | $24.01 | 978,200 | — | — |
| 2022-01-13 | $25.40 | $25.40 | 585,300 | — | — |
| 2022-01-12 | $24.84 | $24.84 | 606,000 | — | — |
| 2022-01-11 | $24.70 | $24.70 | 539,600 | — | — |
| 2022-01-10 | $24.87 | $24.87 | 938,000 | — | — |
| 2022-01-07 | $24.26 | $24.26 | 727,400 | — | — |
| 2022-01-06 | $24.53 | $24.53 | 906,600 | — | — |
| 2022-01-05 | $24.14 | $24.14 | 1,467,400 | — | — |
| 2022-01-04 | $24.24 | $24.24 | 1,066,800 | — | — |
| 2022-01-03 | $23.95 | $23.95 | 1,023,300 | — | — |