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
- 1980-03-17 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 | $9.79 | $82.77 | 9,600 | — | — |
| 2022-12-29 | $9.82 | $83.02 | 14,200 | — | — |
| 2022-12-28 | $9.80 | $82.85 | 11,100 | — | — |
| 2022-12-27 | $10.04 | $84.88 | 37,100 | — | — |
| 2022-12-23 | $9.95 | $84.12 | 11,700 | — | — |
| 2022-12-22 | $9.75 | $82.43 | 10,800 | — | — |
| 2022-12-21 | $9.94 | $84.04 | 16,300 | — | — |
| 2022-12-20 | $10.02 | $84.71 | 15,300 | — | — |
| 2022-12-19 | $10.09 | $85.31 | 33,000 | — | — |
| 2022-12-16 | $9.71 | $82.09 | 44,500 | — | — |
| 2022-12-15 | $9.81 | $82.94 | 39,800 | — | — |
| 2022-12-14 | $9.53 | $80.57 | 71,200 | — | — |
| 2022-12-13 | $8.80 | $74.40 | 3,900 | — | — |
| 2022-12-12 | $8.63 | $72.96 | 52,800 | — | — |
| 2022-12-09 | $8.33 | $70.43 | 27,100 | — | — |
| 2022-12-08 | $8.50 | $71.86 | 12,800 | — | — |
| 2022-12-07 | $8.57 | $72.46 | 1,700 | — | — |
| 2022-12-06 | $8.78 | $74.23 | 10,700 | — | — |
| 2022-12-05 | $9.10 | $76.94 | 31,100 | — | — |
| 2022-12-02 | $8.95 | $75.67 | 8,500 | — | — |
| 2022-12-01 | $9.31 | $78.71 | 20,300 | — | — |
| 2022-11-30 | $9.08 | $76.77 | 4,000 | — | — |
| 2022-11-29 | $9.10 | $76.94 | 12,100 | — | — |
| 2022-11-28 | $9.13 | $77.19 | 3,100 | — | — |
| 2022-11-25 | $9.06 | $76.60 | 4,600 | — | — |
| 2022-11-23 | $9.18 | $77.61 | 1,600 | — | — |
| 2022-11-22 | $9.13 | $77.19 | 10,900 | — | — |
| 2022-11-21 | $9.29 | $78.54 | 17,600 | — | — |
| 2022-11-18 | $9.40 | $79.47 | 2,700 | — | — |
| 2022-11-17 | $9.25 | $78.20 | 6,400 | — | — |
| 2022-11-16 | $9.40 | $79.47 | 22,500 | — | — |
| 2022-11-15 | $9.47 | $80.06 | 22,100 | — | — |
| 2022-11-14 | $9.16 | $77.44 | 6,100 | — | — |
| 2022-11-11 | $9.40 | $79.47 | 21,300 | — | — |
| 2022-11-10 | $9.40 | $79.47 | 39,000 | — | — |
| 2022-11-09 | $9.19 | $77.70 | 9,000 | — | — |
| 2022-11-08 | $9.50 | $80.32 | 12,200 | — | — |
| 2022-11-07 | $9.22 | $77.95 | 9,100 | — | — |
| 2022-11-04 | $9.18 | $77.61 | 11,700 | — | — |
| 2022-11-03 | $9.16 | $77.44 | 17,600 | — | — |
| 2022-11-02 | $9.27 | $78.37 | 22,600 | — | — |
| 2022-11-01 | $9.67 | $81.76 | 6,100 | — | — |
| 2022-10-31 | $9.60 | $81.16 | 5,700 | — | — |
| 2022-10-28 | $9.99 | $84.46 | 27,700 | — | — |
| 2022-10-27 | $9.96 | $84.21 | 12,700 | — | — |
| 2022-10-26 | $9.76 | $82.52 | 22,300 | — | — |
| 2022-10-25 | $9.79 | $82.77 | 16,200 | — | — |
| 2022-10-24 | $9.70 | $82.01 | 20,300 | — | — |
| 2022-10-21 | $9.35 | $79.05 | 18,600 | — | — |
| 2022-10-20 | $9.29 | $78.54 | 20,400 | — | — |
| 2022-10-19 | $9.35 | $79.05 | 74,300 | — | — |
| 2022-10-18 | $8.34 | $70.51 | 45,000 | — | — |
| 2022-10-17 | $8.02 | $67.81 | 36,900 | — | — |
| 2022-10-14 | $7.84 | $66.28 | 45,400 | — | — |
| 2022-10-13 | $7.57 | $64.00 | 77,600 | — | — |
| 2022-10-12 | $7.23 | $60.96 | 5,100 | — | — |
| 2022-10-11 | $7.10 | $59.86 | 18,100 | — | — |
| 2022-10-10 | $7.15 | $60.28 | 7,000 | — | — |
| 2022-10-07 | $7.26 | $61.21 | 7,700 | — | — |
| 2022-10-06 | $7.49 | $63.15 | 22,600 | — | — |
| 2022-10-05 | $7.60 | $64.08 | 13,100 | — | — |
| 2022-10-04 | $7.56 | $63.74 | 14,100 | — | — |
| 2022-10-03 | $7.33 | $61.80 | 36,500 | — | — |
| 2022-09-30 | $7.11 | $59.95 | 7,500 | — | — |
| 2022-09-29 | $7.12 | $60.03 | 4,500 | — | — |
| 2022-09-28 | $7.30 | $61.55 | 20,900 | — | — |
| 2022-09-27 | $7.30 | $61.55 | 12,600 | — | — |
| 2022-09-26 | $7.40 | $62.39 | 24,100 | — | — |
| 2022-09-23 | $7.10 | $59.86 | 49,200 | — | — |
| 2022-09-22 | $7.49 | $63.15 | 10,600 | — | — |
| 2022-09-21 | $7.48 | $63.06 | 38,900 | — | — |
| 2022-09-20 | $7.80 | $65.76 | 35,400 | — | — |
| 2022-09-19 | $7.75 | $65.34 | 38,900 | — | — |
| 2022-09-16 | $7.80 | $65.76 | 34,200 | — | — |
| 2022-09-15 | $8.10 | $68.29 | 27,200 | — | — |
| 2022-09-14 | $8.00 | $67.45 | 38,500 | — | — |
| 2022-09-13 | $8.39 | $70.74 | 31,900 | — | — |
| 2022-09-12 | $8.55 | $72.09 | 50,200 | — | — |
| 2022-09-09 | $9.07 | $76.47 | 14,500 | — | — |
| 2022-09-08 | $8.82 | $74.36 | 26,600 | — | — |
| 2022-09-07 | $8.95 | $75.46 | 42,500 | — | — |
| 2022-09-06 | $9.00 | $75.88 | 33,200 | — | — |
| 2022-09-02 | $9.18 | $77.40 | 8,400 | — | — |
| 2022-09-01 | $9.50 | $80.10 | 35,100 | — | — |
| 2022-08-31 | $10.47 | $88.27 | 4,300 | — | — |
| 2022-08-30 | $10.64 | $89.71 | 10,900 | — | — |
| 2022-08-29 | $11.27 | $95.02 | 8,000 | — | — |
| 2022-08-26 | $10.99 | $92.66 | 9,700 | — | — |
| 2022-08-25 | $10.87 | $91.65 | 5,900 | — | — |
| 2022-08-24 | $10.93 | $92.15 | 10,700 | — | — |
| 2022-08-23 | $10.62 | $89.54 | 14,200 | — | — |
| 2022-08-22 | $11.05 | $93.16 | 6,900 | — | — |
| 2022-08-19 | $11.18 | $94.26 | 13,000 | — | — |
| 2022-08-18 | $11.20 | $94.43 | 19,000 | — | — |
| 2022-08-17 | $10.52 | $88.70 | 10,300 | — | — |
| 2022-08-16 | $10.38 | $87.52 | 12,600 | — | — |
| 2022-08-15 | $10.51 | $88.61 | 16,500 | — | — |
| 2022-08-12 | $10.80 | $91.06 | 20,800 | — | — |
| 2022-08-11 | $10.94 | $92.24 | 21,300 | — | — |
| 2022-08-10 | $10.02 | $84.48 | 20,400 | — | — |
| 2022-08-09 | $9.95 | $83.89 | 8,600 | — | — |
| 2022-08-08 | $10.24 | $86.33 | 50,400 | — | — |
| 2022-08-05 | $9.54 | $80.43 | 25,600 | — | — |
| 2022-08-04 | $9.35 | $78.83 | 15,500 | — | — |
| 2022-08-03 | $9.88 | $83.30 | 67,500 | — | — |
| 2022-08-02 | $10.43 | $87.94 | 23,500 | — | — |
| 2022-08-01 | $10.07 | $84.90 | 28,300 | — | — |
| 2022-07-29 | $9.64 | $81.28 | 30,000 | — | — |
| 2022-07-28 | $9.27 | $78.16 | 14,800 | — | — |
| 2022-07-27 | $9.69 | $81.70 | 6,900 | — | — |
| 2022-07-26 | $9.59 | $80.85 | 41,300 | — | — |
| 2022-07-25 | $9.60 | $80.94 | 131,800 | — | — |
| 2022-07-22 | $8.29 | $69.89 | 54,800 | — | — |
| 2022-07-21 | $8.00 | $67.45 | 9,000 | — | — |
| 2022-07-20 | $7.92 | $66.61 | 20,900 | — | — |
| 2022-07-19 | $8.19 | $68.88 | 28,200 | — | — |
| 2022-07-18 | $7.89 | $66.35 | 13,300 | — | — |
| 2022-07-15 | $7.44 | $62.57 | 10,300 | — | — |
| 2022-07-14 | $7.28 | $61.22 | 28,700 | — | — |
| 2022-07-13 | $7.47 | $62.82 | 10,200 | — | — |
| 2022-07-12 | $7.52 | $63.24 | 31,200 | — | — |
| 2022-07-11 | $7.35 | $61.81 | 37,900 | — | — |
| 2022-07-08 | $7.19 | $60.47 | 26,600 | — | — |
| 2022-07-07 | $7.07 | $59.46 | 80,400 | — | — |
| 2022-07-06 | $7.25 | $60.97 | 19,800 | — | — |
| 2022-07-05 | $7.29 | $61.31 | 19,900 | — | — |
| 2022-07-01 | $7.61 | $64.00 | 24,500 | — | — |
| 2022-06-30 | $8.14 | $68.46 | 13,100 | — | — |
| 2022-06-29 | $8.48 | $71.32 | 2,700 | — | — |
| 2022-06-28 | $8.70 | $73.17 | 6,800 | — | — |
| 2022-06-27 | $8.61 | $72.41 | 10,000 | — | — |
| 2022-06-24 | $8.59 | $72.24 | 19,300 | — | — |
| 2022-06-23 | $8.06 | $67.78 | 30,600 | — | — |
| 2022-06-22 | $8.05 | $67.70 | 12,300 | — | — |
| 2022-06-21 | $8.44 | $70.98 | 16,100 | — | — |
| 2022-06-17 | $8.20 | $68.96 | 18,200 | — | — |
| 2022-06-16 | $7.95 | $66.86 | 14,400 | — | — |
| 2022-06-15 | $8.60 | $72.32 | 13,800 | — | — |
| 2022-06-14 | $8.81 | $74.09 | 3,100 | — | — |
| 2022-06-13 | $8.90 | $74.85 | 15,400 | — | — |
| 2022-06-10 | $9.72 | $81.74 | 3,100 | — | — |
| 2022-06-09 | $10.12 | $85.11 | 10,600 | — | — |
| 2022-06-08 | $10.38 | $87.29 | 9,300 | — | — |
| 2022-06-07 | $10.28 | $86.45 | 7,900 | — | — |
| 2022-06-06 | $10.25 | $86.20 | 9,600 | — | — |
| 2022-06-03 | $10.20 | $85.78 | 5,300 | — | — |
| 2022-06-02 | $10.51 | $88.39 | 17,500 | — | — |
| 2022-06-01 | $9.95 | $83.68 | 4,600 | — | — |
| 2022-05-31 | $9.99 | $84.01 | 9,300 | — | — |
| 2022-05-27 | $9.66 | $81.24 | 15,800 | — | — |
| 2022-05-26 | $9.31 | $78.30 | 4,800 | — | — |
| 2022-05-25 | $9.27 | $77.96 | 2,100 | — | — |
| 2022-05-24 | $9.22 | $77.54 | 2,500 | — | — |
| 2022-05-23 | $9.50 | $79.89 | 3,500 | — | — |
| 2022-05-20 | $9.26 | $77.88 | 1,200 | — | — |
| 2022-05-19 | $9.49 | $79.81 | 4,800 | — | — |
| 2022-05-18 | $8.97 | $75.44 | 12,600 | — | — |
| 2022-05-17 | $9.31 | $78.30 | 8,600 | — | — |
| 2022-05-16 | $9.17 | $77.12 | 3,900 | — | — |
| 2022-05-13 | $9.04 | $76.02 | 3,700 | — | — |
| 2022-05-12 | $9.05 | $76.11 | 12,100 | — | — |
| 2022-05-11 | $9.05 | $76.11 | 10,300 | — | — |
| 2022-05-10 | $8.95 | $75.27 | 20,100 | — | — |
| 2022-05-09 | $9.65 | $81.15 | 14,600 | — | — |
| 2022-05-06 | $9.73 | $81.83 | 4,700 | — | — |
| 2022-05-05 | $9.71 | $81.66 | 33,900 | — | — |
| 2022-05-04 | $9.99 | $84.01 | 15,200 | — | — |
| 2022-05-03 | $10.00 | $84.10 | 39,500 | — | — |
| 2022-05-02 | $9.50 | $79.89 | 34,300 | — | — |
| 2022-04-29 | $9.27 | $77.96 | 12,900 | — | — |
| 2022-04-28 | $8.86 | $74.51 | 11,400 | — | — |
| 2022-04-27 | $8.90 | $74.68 | 1,000 | — | — |
| 2022-04-26 | $8.85 | $74.26 | 4,600 | — | — |
| 2022-04-25 | $8.85 | $74.26 | 31,800 | — | — |
| 2022-04-22 | $9.28 | $77.87 | 6,100 | — | — |
| 2022-04-21 | $9.36 | $78.54 | 18,900 | — | — |
| 2022-04-20 | $9.74 | $81.73 | 38,800 | — | — |
| 2022-04-19 | $8.91 | $74.76 | 5,200 | — | — |
| 2022-04-18 | $8.65 | $72.58 | 7,500 | — | — |
| 2022-04-14 | $8.66 | $72.67 | 9,400 | — | — |
| 2022-04-13 | $8.50 | $71.32 | 20,200 | — | — |
| 2022-04-12 | $8.36 | $70.15 | 6,400 | — | — |
| 2022-04-11 | $8.55 | $71.74 | 11,300 | — | — |
| 2022-04-08 | $8.55 | $71.74 | 5,800 | — | — |
| 2022-04-07 | $8.45 | $70.90 | 12,200 | — | — |
| 2022-04-06 | $8.50 | $71.32 | 9,800 | — | — |
| 2022-04-05 | $8.30 | $69.64 | 8,500 | — | — |
| 2022-04-04 | $8.53 | $71.57 | 14,400 | — | — |
| 2022-04-01 | $8.51 | $71.41 | 18,400 | — | — |
| 2022-03-31 | $8.81 | $73.92 | 15,400 | — | — |
| 2022-03-30 | $8.90 | $74.68 | 12,300 | — | — |
| 2022-03-29 | $8.77 | $73.59 | 12,100 | — | — |
| 2022-03-28 | $9.02 | $75.69 | 11,900 | — | — |
| 2022-03-25 | $9.45 | $79.29 | 22,400 | — | — |
| 2022-03-24 | $9.30 | $78.04 | 25,200 | — | — |
| 2022-03-23 | $9.10 | $76.36 | 24,100 | — | — |
| 2022-03-22 | $8.78 | $73.67 | 13,900 | — | — |
| 2022-03-21 | $8.74 | $73.34 | 22,600 | — | — |
| 2022-03-18 | $8.42 | $70.65 | 15,200 | — | — |
| 2022-03-17 | $8.39 | $70.40 | 22,300 | — | — |
| 2022-03-16 | $8.06 | $67.63 | 9,700 | — | — |
| 2022-03-15 | $8.04 | $67.46 | 6,900 | — | — |
| 2022-03-14 | $8.02 | $67.30 | 3,400 | — | — |
| 2022-03-11 | $8.41 | $70.57 | 15,700 | — | — |
| 2022-03-10 | $8.49 | $71.24 | 58,000 | — | — |
| 2022-03-09 | $8.02 | $67.30 | 13,600 | — | — |
| 2022-03-08 | $7.85 | $65.87 | 16,200 | — | — |
| 2022-03-07 | $7.70 | $64.61 | 24,900 | — | — |
| 2022-03-04 | $8.17 | $68.55 | 8,800 | — | — |
| 2022-03-03 | $8.18 | $68.64 | 32,100 | — | — |
| 2022-03-02 | $7.76 | $65.11 | 53,500 | — | — |
| 2022-03-01 | $7.60 | $63.77 | 105,200 | — | — |
| 2022-02-28 | $7.84 | $65.78 | 257,500 | — | — |
| 2022-02-25 | $9.43 | $79.13 | 200,100 | — | — |
| 2022-02-24 | $7.97 | $66.88 | 57,100 | — | — |
| 2022-02-23 | $7.51 | $63.02 | 48,700 | — | — |
| 2022-02-22 | $7.44 | $62.43 | 71,800 | — | — |
| 2022-02-18 | $7.76 | $65.11 | 34,200 | — | — |
| 2022-02-17 | $8.15 | $68.39 | 86,600 | — | — |
| 2022-02-16 | $7.84 | $65.78 | 153,200 | — | — |
| 2022-02-15 | $8.26 | $69.31 | 212,600 | — | — |
| 2022-02-14 | $9.61 | $80.64 | 30,000 | — | — |
| 2022-02-11 | $9.62 | $80.72 | 87,200 | — | — |
| 2022-02-10 | $9.15 | $76.78 | 23,900 | — | — |
| 2022-02-09 | $9.51 | $79.80 | 17,500 | — | — |
| 2022-02-08 | $9.37 | $78.62 | 34,600 | — | — |
| 2022-02-07 | $9.00 | $75.52 | 76,900 | — | — |
| 2022-02-04 | $9.53 | $79.97 | 30,100 | — | — |
| 2022-02-03 | $9.67 | $81.14 | 25,800 | — | — |
| 2022-02-02 | $9.80 | $82.23 | 12,600 | — | — |
| 2022-02-01 | $9.97 | $83.66 | 5,100 | — | — |
| 2022-01-31 | $9.49 | $79.63 | 26,100 | — | — |
| 2022-01-28 | $9.60 | $80.55 | 6,200 | — | — |
| 2022-01-27 | $9.79 | $82.15 | 3,700 | — | — |
| 2022-01-26 | $9.65 | $80.97 | 10,600 | — | — |
| 2022-01-25 | $9.16 | $76.86 | 37,900 | — | — |
| 2022-01-24 | $9.00 | $75.52 | 46,500 | — | — |
| 2022-01-21 | $9.66 | $81.06 | 49,600 | — | — |
| 2022-01-20 | $10.27 | $86.17 | 14,300 | — | — |
| 2022-01-19 | $10.48 | $87.94 | 13,300 | — | — |
| 2022-01-18 | $10.91 | $91.55 | 23,800 | — | — |
| 2022-01-14 | $11.60 | $97.33 | 21,500 | — | — |
| 2022-01-13 | $11.83 | $99.26 | 10,000 | — | — |
| 2022-01-12 | $11.68 | $97.84 | 47,200 | — | — |
| 2022-01-11 | $11.06 | $92.64 | 31,700 | — | — |
| 2022-01-10 | $11.43 | $95.74 | 31,500 | — | — |
| 2022-01-07 | $10.80 | $90.47 | 36,600 | — | — |
| 2022-01-06 | $10.30 | $86.28 | 17,800 | — | — |
| 2022-01-05 | $10.45 | $87.54 | 25,900 | — | — |
| 2022-01-04 | $9.65 | $80.83 | 11,000 | — | — |
| 2022-01-03 | $9.35 | $78.32 | 9,900 | — | — |