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
- 2003-09-04 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 | $6.21 | $32.99 | 241,100 | — | — |
| 2022-12-29 | $6.23 | $33.09 | 160,900 | — | — |
| 2022-12-28 | $6.19 | $32.88 | 309,500 | — | — |
| 2022-12-27 | $6.13 | $32.56 | 169,400 | — | — |
| 2022-12-23 | $6.18 | $32.83 | 124,700 | — | — |
| 2022-12-22 | $6.16 | $32.72 | 215,700 | — | — |
| 2022-12-21 | $6.16 | $32.72 | 185,500 | — | — |
| 2022-12-20 | $6.14 | $32.61 | 313,700 | — | — |
| 2022-12-19 | $6.16 | $32.72 | 109,200 | — | — |
| 2022-12-16 | $6.21 | $32.99 | 287,000 | — | — |
| 2022-12-15 | $6.29 | $33.10 | 215,100 | — | — |
| 2022-12-14 | $6.33 | $33.31 | 159,100 | — | — |
| 2022-12-13 | $6.35 | $33.41 | 209,000 | — | — |
| 2022-12-12 | $6.38 | $33.57 | 184,600 | — | — |
| 2022-12-09 | $6.34 | $33.36 | 120,500 | — | — |
| 2022-12-08 | $6.37 | $33.52 | 166,800 | — | — |
| 2022-12-07 | $6.41 | $33.73 | 129,000 | — | — |
| 2022-12-06 | $6.40 | $33.68 | 103,400 | — | — |
| 2022-12-05 | $6.42 | $33.78 | 76,900 | — | — |
| 2022-12-02 | $6.46 | $33.99 | 112,400 | — | — |
| 2022-12-01 | $6.53 | $34.36 | 149,400 | — | — |
| 2022-11-30 | $6.54 | $34.41 | 141,700 | — | — |
| 2022-11-29 | $6.45 | $33.94 | 93,200 | — | — |
| 2022-11-28 | $6.42 | $33.78 | 160,800 | — | — |
| 2022-11-25 | $6.44 | $33.89 | 50,300 | — | — |
| 2022-11-23 | $6.42 | $33.78 | 68,800 | — | — |
| 2022-11-22 | $6.39 | $33.62 | 91,500 | — | — |
| 2022-11-21 | $6.32 | $33.26 | 126,300 | — | — |
| 2022-11-18 | $6.33 | $33.31 | 122,600 | — | — |
| 2022-11-17 | $6.30 | $33.15 | 111,100 | — | — |
| 2022-11-16 | $6.32 | $33.26 | 233,500 | — | — |
| 2022-11-15 | $6.44 | $33.58 | 139,900 | — | — |
| 2022-11-14 | $6.31 | $32.90 | 215,500 | — | — |
| 2022-11-11 | $6.36 | $33.16 | 175,600 | — | — |
| 2022-11-10 | $6.38 | $33.26 | 120,600 | — | — |
| 2022-11-09 | $6.25 | $32.59 | 87,000 | — | — |
| 2022-11-08 | $6.28 | $32.74 | 128,700 | — | — |
| 2022-11-07 | $6.23 | $32.48 | 106,500 | — | — |
| 2022-11-04 | $6.19 | $32.27 | 159,100 | — | — |
| 2022-11-03 | $6.12 | $31.91 | 187,100 | — | — |
| 2022-11-02 | $6.14 | $32.01 | 171,300 | — | — |
| 2022-11-01 | $6.23 | $32.48 | 95,300 | — | — |
| 2022-10-31 | $6.12 | $31.91 | 118,100 | — | — |
| 2022-10-28 | $6.11 | $31.86 | 111,500 | — | — |
| 2022-10-27 | $6.07 | $31.65 | 120,000 | — | — |
| 2022-10-26 | $6.06 | $31.60 | 205,800 | — | — |
| 2022-10-25 | $6.07 | $31.65 | 138,900 | — | — |
| 2022-10-24 | $6.00 | $31.28 | 110,300 | — | — |
| 2022-10-21 | $6.01 | $31.33 | 92,000 | — | — |
| 2022-10-20 | $5.97 | $31.13 | 100,300 | — | — |
| 2022-10-19 | $5.99 | $31.23 | 70,700 | — | — |
| 2022-10-18 | $6.03 | $31.44 | 101,400 | — | — |
| 2022-10-17 | $6.00 | $31.28 | 177,000 | — | — |
| 2022-10-14 | $5.95 | $31.02 | 122,600 | — | — |
| 2022-10-13 | $6.03 | $31.12 | 102,500 | — | — |
| 2022-10-12 | $6.04 | $31.17 | 122,700 | — | — |
| 2022-10-11 | $6.05 | $31.22 | 348,500 | — | — |
| 2022-10-10 | $6.06 | $31.28 | 83,500 | — | — |
| 2022-10-07 | $6.14 | $31.69 | 97,000 | — | — |
| 2022-10-06 | $6.19 | $31.95 | 52,400 | — | — |
| 2022-10-05 | $6.23 | $32.15 | 104,900 | — | — |
| 2022-10-04 | $6.32 | $32.62 | 139,100 | — | — |
| 2022-10-03 | $6.26 | $32.31 | 86,400 | — | — |
| 2022-09-30 | $6.18 | $31.89 | 66,100 | — | — |
| 2022-09-29 | $6.16 | $31.79 | 118,800 | — | — |
| 2022-09-28 | $6.29 | $32.46 | 53,700 | — | — |
| 2022-09-27 | $6.19 | $31.95 | 78,900 | — | — |
| 2022-09-26 | $6.22 | $32.10 | 182,400 | — | — |
| 2022-09-23 | $6.37 | $32.88 | 100,300 | — | — |
| 2022-09-22 | $6.46 | $33.34 | 69,700 | — | — |
| 2022-09-21 | $6.54 | $33.75 | 77,400 | — | — |
| 2022-09-20 | $6.53 | $33.70 | 30,800 | — | — |
| 2022-09-19 | $6.57 | $33.91 | 23,600 | — | — |
| 2022-09-16 | $6.57 | $33.91 | 108,500 | — | — |
| 2022-09-15 | $6.70 | $34.25 | 60,100 | — | — |
| 2022-09-14 | $6.80 | $34.76 | 75,100 | — | — |
| 2022-09-13 | $6.77 | $34.61 | 57,700 | — | — |
| 2022-09-12 | $6.82 | $34.87 | 83,500 | — | — |
| 2022-09-09 | $6.79 | $34.71 | 70,200 | — | — |
| 2022-09-08 | $6.75 | $34.51 | 138,200 | — | — |
| 2022-09-07 | $6.75 | $34.51 | 82,000 | — | — |
| 2022-09-06 | $6.73 | $34.41 | 120,400 | — | — |
| 2022-09-02 | $6.82 | $34.87 | 40,700 | — | — |
| 2022-09-01 | $6.86 | $35.07 | 73,600 | — | — |
| 2022-08-31 | $6.89 | $35.22 | 82,000 | — | — |
| 2022-08-30 | $6.87 | $35.12 | 109,600 | — | — |
| 2022-08-29 | $6.94 | $35.48 | 109,600 | — | — |
| 2022-08-26 | $6.95 | $35.53 | 45,000 | — | — |
| 2022-08-25 | $7.00 | $35.79 | 69,100 | — | — |
| 2022-08-24 | $6.98 | $35.68 | 73,600 | — | — |
| 2022-08-23 | $6.89 | $35.22 | 90,500 | — | — |
| 2022-08-22 | $6.90 | $35.28 | 108,700 | — | — |
| 2022-08-19 | $6.96 | $35.58 | 84,500 | — | — |
| 2022-08-18 | $7.05 | $36.04 | 60,000 | — | — |
| 2022-08-17 | $6.99 | $35.74 | 83,300 | — | — |
| 2022-08-16 | $7.05 | $36.04 | 166,100 | — | — |
| 2022-08-15 | $7.02 | $35.89 | 88,800 | — | — |
| 2022-08-12 | $7.07 | $36.15 | 134,900 | — | — |
| 2022-08-11 | $7.11 | $36.04 | 74,700 | — | — |
| 2022-08-10 | $7.07 | $35.83 | 162,900 | — | — |
| 2022-08-09 | $7.03 | $35.63 | 141,100 | — | — |
| 2022-08-08 | $7.00 | $35.48 | 131,800 | — | — |
| 2022-08-05 | $6.98 | $35.38 | 60,000 | — | — |
| 2022-08-04 | $6.98 | $35.38 | 110,700 | — | — |
| 2022-08-03 | $7.02 | $35.58 | 114,300 | — | — |
| 2022-08-02 | $6.97 | $35.33 | 133,900 | — | — |
| 2022-08-01 | $6.97 | $35.33 | 129,100 | — | — |
| 2022-07-29 | $6.88 | $34.87 | 142,200 | — | — |
| 2022-07-28 | $6.83 | $34.62 | 96,600 | — | — |
| 2022-07-27 | $6.75 | $34.21 | 89,400 | — | — |
| 2022-07-26 | $6.69 | $33.91 | 123,600 | — | — |
| 2022-07-25 | $6.70 | $33.96 | 104,200 | — | — |
| 2022-07-22 | $6.73 | $34.11 | 107,700 | — | — |
| 2022-07-21 | $6.72 | $34.06 | 56,000 | — | — |
| 2022-07-20 | $6.69 | $33.91 | 98,400 | — | — |
| 2022-07-19 | $6.67 | $33.81 | 67,500 | — | — |
| 2022-07-18 | $6.63 | $33.60 | 117,400 | — | — |
| 2022-07-15 | $6.67 | $33.81 | 72,000 | — | — |
| 2022-07-14 | $6.70 | $33.64 | 98,500 | — | — |
| 2022-07-13 | $6.73 | $33.79 | 78,500 | — | — |
| 2022-07-12 | $6.75 | $33.89 | 83,500 | — | — |
| 2022-07-11 | $6.68 | $33.54 | 81,700 | — | — |
| 2022-07-08 | $6.73 | $33.79 | 36,000 | — | — |
| 2022-07-07 | $6.73 | $33.79 | 55,000 | — | — |
| 2022-07-06 | $6.69 | $33.59 | 154,600 | — | — |
| 2022-07-05 | $6.76 | $33.94 | 93,000 | — | — |
| 2022-07-01 | $6.75 | $33.89 | 62,500 | — | — |
| 2022-06-30 | $6.76 | $33.94 | 244,600 | — | — |
| 2022-06-29 | $6.65 | $33.39 | 142,300 | — | — |
| 2022-06-28 | $6.59 | $33.09 | 211,300 | — | — |
| 2022-06-27 | $6.55 | $32.89 | 86,100 | — | — |
| 2022-06-24 | $6.56 | $32.94 | 114,100 | — | — |
| 2022-06-23 | $6.49 | $32.59 | 106,200 | — | — |
| 2022-06-22 | $6.45 | $32.39 | 575,000 | — | — |
| 2022-06-21 | $6.52 | $32.74 | 86,700 | — | — |
| 2022-06-17 | $6.55 | $32.89 | 95,500 | — | — |
| 2022-06-16 | $6.45 | $32.39 | 139,100 | — | — |
| 2022-06-15 | $6.72 | $33.42 | 107,300 | — | — |
| 2022-06-14 | $6.73 | $33.47 | 135,000 | — | — |
| 2022-06-13 | $6.67 | $33.17 | 176,400 | — | — |
| 2022-06-10 | $6.87 | $34.17 | 159,100 | — | — |
| 2022-06-09 | $6.96 | $34.61 | 131,600 | — | — |
| 2022-06-08 | $6.99 | $34.76 | 167,700 | — | — |
| 2022-06-07 | $6.94 | $34.51 | 148,200 | — | — |
| 2022-06-06 | $6.95 | $34.56 | 86,000 | — | — |
| 2022-06-03 | $6.96 | $34.61 | 41,700 | — | — |
| 2022-06-02 | $6.97 | $34.66 | 609,700 | — | — |
| 2022-06-01 | $6.92 | $34.41 | 164,900 | — | — |
| 2022-05-31 | $6.92 | $34.41 | 129,400 | — | — |
| 2022-05-27 | $6.91 | $34.36 | 326,100 | — | — |
| 2022-05-26 | $6.79 | $33.77 | 178,200 | — | — |
| 2022-05-25 | $6.70 | $33.32 | 120,900 | — | — |
| 2022-05-24 | $6.70 | $33.32 | 175,100 | — | — |
| 2022-05-23 | $6.70 | $33.32 | 143,400 | — | — |
| 2022-05-20 | $6.72 | $33.42 | 125,400 | — | — |
| 2022-05-19 | $6.75 | $33.57 | 354,000 | — | — |
| 2022-05-18 | $6.76 | $33.62 | 263,500 | — | — |
| 2022-05-17 | $6.77 | $33.67 | 610,300 | — | — |
| 2022-05-16 | $6.80 | $33.82 | 113,200 | — | — |
| 2022-05-13 | $6.79 | $33.77 | 235,400 | — | — |
| 2022-05-12 | $6.77 | $33.33 | 247,800 | — | — |
| 2022-05-11 | $6.81 | $33.53 | 148,900 | — | — |
| 2022-05-10 | $6.87 | $33.83 | 99,100 | — | — |
| 2022-05-09 | $6.88 | $33.88 | 107,700 | — | — |
| 2022-05-06 | $6.99 | $34.42 | 198,600 | — | — |
| 2022-05-05 | $6.99 | $34.42 | 142,700 | — | — |
| 2022-05-04 | $7.10 | $34.96 | 794,200 | — | — |
| 2022-05-03 | $7.05 | $34.71 | 101,200 | — | — |
| 2022-05-02 | $7.06 | $34.76 | 136,800 | — | — |
| 2022-04-29 | $7.11 | $35.01 | 136,700 | — | — |
| 2022-04-28 | $7.19 | $35.40 | 109,100 | — | — |
| 2022-04-27 | $7.20 | $35.45 | 116,800 | — | — |
| 2022-04-26 | $7.20 | $35.45 | 59,200 | — | — |
| 2022-04-25 | $7.24 | $35.65 | 89,200 | — | — |
| 2022-04-22 | $7.25 | $35.70 | 100,700 | — | — |
| 2022-04-21 | $7.32 | $36.04 | 150,900 | — | — |
| 2022-04-20 | $7.37 | $36.29 | 280,300 | — | — |
| 2022-04-19 | $7.42 | $36.54 | 207,900 | — | — |
| 2022-04-18 | $7.40 | $36.44 | 112,400 | — | — |
| 2022-04-14 | $7.40 | $36.44 | 154,700 | — | — |
| 2022-04-13 | $7.48 | $36.50 | 111,000 | — | — |
| 2022-04-12 | $7.47 | $36.45 | 159,300 | — | — |
| 2022-04-11 | $7.41 | $36.15 | 79,500 | — | — |
| 2022-04-08 | $7.49 | $36.54 | 139,800 | — | — |
| 2022-04-07 | $7.52 | $36.69 | 102,800 | — | — |
| 2022-04-06 | $7.59 | $37.03 | 114,000 | — | — |
| 2022-04-05 | $7.68 | $37.47 | 114,100 | — | — |
| 2022-04-04 | $7.77 | $37.91 | 118,600 | — | — |
| 2022-04-01 | $7.72 | $37.67 | 183,700 | — | — |
| 2022-03-31 | $7.58 | $36.98 | 306,300 | — | — |
| 2022-03-30 | $7.54 | $36.79 | 118,400 | — | — |
| 2022-03-29 | $7.54 | $36.79 | 161,700 | — | — |
| 2022-03-28 | $7.49 | $36.54 | 168,000 | — | — |
| 2022-03-25 | $7.43 | $36.25 | 117,900 | — | — |
| 2022-03-24 | $7.42 | $36.20 | 257,600 | — | — |
| 2022-03-23 | $7.44 | $36.30 | 85,300 | — | — |
| 2022-03-22 | $7.50 | $36.59 | 68,200 | — | — |
| 2022-03-21 | $7.50 | $36.59 | 132,800 | — | — |
| 2022-03-18 | $7.53 | $36.74 | 220,600 | — | — |
| 2022-03-17 | $7.49 | $36.54 | 209,000 | — | — |
| 2022-03-16 | $7.36 | $35.91 | 162,100 | — | — |
| 2022-03-15 | $7.39 | $35.71 | 135,100 | — | — |
| 2022-03-14 | $7.29 | $35.23 | 240,200 | — | — |
| 2022-03-11 | $7.52 | $36.34 | 215,700 | — | — |
| 2022-03-10 | $7.53 | $36.39 | 112,100 | — | — |
| 2022-03-09 | $7.57 | $36.58 | 265,500 | — | — |
| 2022-03-08 | $7.53 | $36.39 | 331,200 | — | — |
| 2022-03-07 | $7.51 | $36.29 | 260,500 | — | — |
| 2022-03-04 | $7.65 | $36.97 | 1,127,000 | — | — |
| 2022-03-03 | $7.72 | $37.31 | 152,100 | — | — |
| 2022-03-02 | $7.79 | $37.64 | 115,100 | — | — |
| 2022-03-01 | $7.88 | $38.08 | 111,500 | — | — |
| 2022-02-28 | $7.95 | $38.42 | 135,100 | — | — |
| 2022-02-25 | $7.79 | $37.64 | 237,700 | — | — |
| 2022-02-24 | $7.75 | $37.10 | 168,000 | — | — |
| 2022-02-23 | $7.77 | $37.19 | 165,200 | — | — |
| 2022-02-22 | $7.85 | $37.58 | 160,200 | — | — |
| 2022-02-18 | $7.90 | $37.82 | 140,000 | — | — |
| 2022-02-17 | $7.81 | $37.38 | 311,100 | — | — |
| 2022-02-16 | $7.81 | $37.38 | 254,100 | — | — |
| 2022-02-15 | $7.78 | $37.24 | 134,600 | — | — |
| 2022-02-14 | $7.82 | $37.43 | 484,100 | — | — |
| 2022-02-11 | $7.88 | $37.72 | 255,800 | — | — |
| 2022-02-10 | $7.86 | $37.62 | 175,800 | — | — |
| 2022-02-09 | $7.87 | $37.67 | 212,200 | — | — |
| 2022-02-08 | $7.86 | $37.62 | 432,100 | — | — |
| 2022-02-07 | $7.97 | $38.15 | 208,800 | — | — |
| 2022-02-04 | $7.99 | $38.25 | 209,400 | — | — |
| 2022-02-03 | $8.02 | $38.39 | 217,700 | — | — |
| 2022-02-02 | $8.07 | $38.63 | 196,000 | — | — |
| 2022-02-01 | $8.04 | $38.49 | 310,200 | — | — |
| 2022-01-31 | $8.11 | $38.82 | 101,500 | — | — |
| 2022-01-28 | $8.12 | $38.87 | 82,800 | — | — |
| 2022-01-27 | $8.15 | $38.65 | 272,100 | — | — |
| 2022-01-26 | $8.10 | $38.42 | 267,700 | — | — |
| 2022-01-25 | $8.11 | $38.46 | 226,200 | — | — |
| 2022-01-24 | $8.05 | $38.18 | 227,500 | — | — |
| 2022-01-21 | $8.14 | $38.61 | 250,500 | — | — |
| 2022-01-20 | $8.15 | $38.65 | 246,000 | — | — |
| 2022-01-19 | $8.40 | $39.84 | 409,900 | — | — |
| 2022-01-18 | $8.68 | $41.17 | 363,400 | — | — |
| 2022-01-14 | $8.97 | $42.54 | 311,000 | — | — |
| 2022-01-13 | $9.06 | $42.97 | 383,000 | — | — |
| 2022-01-12 | $8.96 | $42.49 | 433,300 | — | — |
| 2022-01-11 | $8.81 | $41.78 | 914,800 | — | — |
| 2022-01-10 | $9.14 | $43.35 | 68,700 | — | — |
| 2022-01-07 | $9.14 | $43.35 | 109,500 | — | — |
| 2022-01-06 | $9.04 | $42.87 | 87,000 | — | — |
| 2022-01-05 | $9.03 | $42.83 | 144,700 | — | — |
| 2022-01-04 | $9.08 | $43.06 | 145,600 | — | — |
| 2022-01-03 | $8.98 | $42.59 | 216,200 | — | — |