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
- 1996-11-27 to 2026-09-09
- 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 | $10.21 | $88.42 | 379,700 | — | — |
| 2022-12-29 | $9.85 | $85.31 | 231,800 | — | — |
| 2022-12-28 | $9.44 | $81.76 | 362,700 | — | — |
| 2022-12-27 | $9.43 | $81.67 | 1,475,500 | — | — |
| 2022-12-23 | $9.25 | $80.11 | 438,000 | — | — |
| 2022-12-22 | $9.15 | $79.24 | 466,700 | — | — |
| 2022-12-21 | $9.43 | $81.67 | 592,300 | — | — |
| 2022-12-20 | $9.35 | $80.98 | 291,100 | — | — |
| 2022-12-19 | $9.43 | $81.67 | 697,400 | — | — |
| 2022-12-16 | $9.89 | $85.65 | 1,763,700 | — | — |
| 2022-12-15 | $9.64 | $83.49 | 735,000 | — | — |
| 2022-12-14 | $9.69 | $83.92 | 701,400 | — | — |
| 2022-12-13 | $9.76 | $84.53 | 1,520,600 | — | — |
| 2022-12-12 | $9.80 | $84.87 | 630,300 | — | — |
| 2022-12-09 | $9.70 | $84.01 | 901,400 | — | — |
| 2022-12-08 | $9.83 | $85.13 | 266,900 | — | — |
| 2022-12-07 | $9.78 | $84.70 | 573,100 | — | — |
| 2022-12-06 | $9.84 | $85.22 | 694,000 | — | — |
| 2022-12-05 | $10.16 | $87.99 | 1,056,600 | — | — |
| 2022-12-02 | $10.30 | $89.20 | 460,400 | — | — |
| 2022-12-01 | $10.40 | $90.07 | 1,564,900 | — | — |
| 2022-11-30 | $10.57 | $91.54 | 1,017,700 | — | — |
| 2022-11-29 | $10.30 | $89.20 | 402,800 | — | — |
| 2022-11-28 | $10.08 | $87.30 | 258,500 | — | — |
| 2022-11-25 | $10.20 | $88.34 | 185,400 | — | — |
| 2022-11-23 | $10.22 | $88.51 | 253,200 | — | — |
| 2022-11-22 | $10.67 | $92.41 | 422,700 | — | — |
| 2022-11-21 | $10.29 | $89.12 | 541,900 | — | — |
| 2022-11-18 | $10.48 | $90.76 | 338,100 | — | — |
| 2022-11-17 | $10.58 | $91.63 | 317,200 | — | — |
| 2022-11-16 | $10.90 | $94.40 | 378,900 | — | — |
| 2022-11-15 | $10.70 | $92.67 | 1,077,700 | — | — |
| 2022-11-14 | $11.00 | $95.27 | 787,300 | — | — |
| 2022-11-11 | $10.70 | $92.67 | 478,800 | — | — |
| 2022-11-10 | $10.99 | $95.18 | 1,009,400 | — | — |
| 2022-11-09 | $11.06 | $95.79 | 522,100 | — | — |
| 2022-11-08 | $11.37 | $98.47 | 546,400 | — | — |
| 2022-11-07 | $11.20 | $97.00 | 318,700 | — | — |
| 2022-11-04 | $11.20 | $97.00 | 379,600 | — | — |
| 2022-11-03 | $10.99 | $95.18 | 778,000 | — | — |
| 2022-11-02 | $10.88 | $94.23 | 1,097,700 | — | — |
| 2022-11-01 | $11.47 | $99.34 | 923,800 | — | — |
| 2022-10-31 | $11.49 | $99.51 | 828,400 | — | — |
| 2022-10-28 | $11.62 | $100.64 | 935,900 | — | — |
| 2022-10-27 | $11.43 | $97.69 | 720,000 | — | — |
| 2022-10-26 | $10.81 | $92.39 | 974,800 | — | — |
| 2022-10-25 | $10.22 | $87.35 | 881,500 | — | — |
| 2022-10-24 | $10.21 | $87.26 | 457,300 | — | — |
| 2022-10-21 | $10.17 | $86.92 | 475,600 | — | — |
| 2022-10-20 | $10.14 | $86.67 | 1,003,900 | — | — |
| 2022-10-19 | $10.00 | $85.47 | 455,300 | — | — |
| 2022-10-18 | $10.57 | $90.34 | 2,670,000 | — | — |
| 2022-10-17 | $10.11 | $86.41 | 588,200 | — | — |
| 2022-10-14 | $9.97 | $85.21 | 270,400 | — | — |
| 2022-10-13 | $10.49 | $89.66 | 247,800 | — | — |
| 2022-10-12 | $10.36 | $88.55 | 363,700 | — | — |
| 2022-10-11 | $10.24 | $87.52 | 361,600 | — | — |
| 2022-10-10 | $9.79 | $83.67 | 237,400 | — | — |
| 2022-10-07 | $10.15 | $86.75 | 436,700 | — | — |
| 2022-10-06 | $10.13 | $86.58 | 325,900 | — | — |
| 2022-10-05 | $10.19 | $87.09 | 646,000 | — | — |
| 2022-10-04 | $10.05 | $85.90 | 998,400 | — | — |
| 2022-10-03 | $9.48 | $81.02 | 748,300 | — | — |
| 2022-09-30 | $9.20 | $78.63 | 462,000 | — | — |
| 2022-09-29 | $9.25 | $79.06 | 393,600 | — | — |
| 2022-09-28 | $9.53 | $81.45 | 1,419,700 | — | — |
| 2022-09-27 | $9.31 | $79.57 | 843,100 | — | — |
| 2022-09-26 | $9.19 | $78.55 | 749,300 | — | — |
| 2022-09-23 | $9.91 | $84.70 | 467,900 | — | — |
| 2022-09-22 | $10.72 | $91.62 | 462,100 | — | — |
| 2022-09-21 | $11.21 | $95.81 | 180,000 | — | — |
| 2022-09-20 | $11.68 | $99.83 | 189,300 | — | — |
| 2022-09-19 | $11.55 | $98.72 | 151,900 | — | — |
| 2022-09-16 | $11.33 | $96.84 | 786,700 | — | — |
| 2022-09-15 | $11.59 | $99.06 | 320,600 | — | — |
| 2022-09-14 | $12.07 | $103.16 | 234,200 | — | — |
| 2022-09-13 | $11.85 | $101.28 | 256,000 | — | — |
| 2022-09-12 | $12.31 | $105.21 | 227,400 | — | — |
| 2022-09-09 | $12.03 | $102.82 | 805,200 | — | — |
| 2022-09-08 | $11.75 | $100.43 | 516,700 | — | — |
| 2022-09-07 | $11.60 | $99.14 | 397,200 | — | — |
| 2022-09-06 | $11.26 | $96.24 | 335,700 | — | — |
| 2022-09-02 | $11.53 | $98.55 | 261,400 | — | — |
| 2022-09-01 | $11.30 | $96.58 | 476,300 | — | — |
| 2022-08-31 | $11.58 | $98.97 | 500,500 | — | — |
| 2022-08-30 | $11.52 | $98.46 | 459,800 | — | — |
| 2022-08-29 | $12.11 | $103.50 | 453,700 | — | — |
| 2022-08-26 | $12.26 | $104.79 | 533,400 | — | — |
| 2022-08-25 | $12.73 | $108.80 | 551,600 | — | — |
| 2022-08-24 | $12.60 | $107.69 | 575,100 | — | — |
| 2022-08-23 | $12.26 | $104.79 | 537,200 | — | — |
| 2022-08-22 | $11.59 | $99.06 | 728,200 | — | — |
| 2022-08-19 | $11.57 | $98.89 | 509,600 | — | — |
| 2022-08-18 | $11.63 | $99.40 | 583,800 | — | — |
| 2022-08-17 | $10.95 | $93.59 | 476,000 | — | — |
| 2022-08-16 | $11.07 | $94.61 | 434,200 | — | — |
| 2022-08-15 | $10.50 | $89.74 | 396,500 | — | — |
| 2022-08-12 | $10.44 | $89.23 | 507,300 | — | — |
| 2022-08-11 | $10.44 | $89.23 | 595,900 | — | — |
| 2022-08-10 | $10.28 | $87.86 | 586,200 | — | — |
| 2022-08-09 | $10.06 | $85.98 | 251,900 | — | — |
| 2022-08-08 | $9.84 | $84.10 | 718,800 | — | — |
| 2022-08-05 | $9.56 | $81.71 | 448,000 | — | — |
| 2022-08-04 | $9.37 | $80.08 | 680,500 | — | — |
| 2022-08-03 | $9.86 | $84.27 | 512,200 | — | — |
| 2022-08-02 | $10.25 | $87.61 | 454,700 | — | — |
| 2022-08-01 | $10.27 | $87.78 | 734,600 | — | — |
| 2022-07-29 | $9.99 | $85.38 | 1,798,400 | — | — |
| 2022-07-28 | $10.00 | $85.47 | 1,909,300 | — | — |
| 2022-07-27 | $8.70 | $73.08 | 1,277,600 | — | — |
| 2022-07-26 | $8.36 | $70.22 | 474,400 | — | — |
| 2022-07-25 | $8.33 | $69.97 | 675,600 | — | — |
| 2022-07-22 | $8.01 | $67.28 | 206,900 | — | — |
| 2022-07-21 | $8.17 | $68.62 | 187,600 | — | — |
| 2022-07-20 | $8.28 | $69.55 | 472,300 | — | — |
| 2022-07-19 | $8.37 | $70.30 | 217,600 | — | — |
| 2022-07-18 | $8.21 | $68.96 | 708,600 | — | — |
| 2022-07-15 | $8.08 | $67.87 | 202,400 | — | — |
| 2022-07-14 | $7.99 | $67.11 | 289,000 | — | — |
| 2022-07-13 | $8.25 | $69.30 | 826,900 | — | — |
| 2022-07-12 | $7.86 | $66.02 | 347,800 | — | — |
| 2022-07-11 | $8.00 | $67.20 | 820,500 | — | — |
| 2022-07-08 | $8.20 | $68.88 | 820,000 | — | — |
| 2022-07-07 | $8.46 | $71.06 | 746,400 | — | — |
| 2022-07-06 | $8.01 | $67.28 | 823,400 | — | — |
| 2022-07-05 | $8.19 | $68.79 | 986,000 | — | — |
| 2022-07-01 | $8.37 | $70.30 | 401,500 | — | — |
| 2022-06-30 | $8.02 | $67.36 | 849,700 | — | — |
| 2022-06-29 | $8.07 | $67.78 | 628,400 | — | — |
| 2022-06-28 | $8.44 | $70.89 | 635,000 | — | — |
| 2022-06-27 | $8.52 | $71.56 | 619,500 | — | — |
| 2022-06-24 | $8.19 | $68.79 | 382,900 | — | — |
| 2022-06-23 | $8.18 | $68.71 | 684,300 | — | — |
| 2022-06-22 | $8.86 | $74.42 | 854,700 | — | — |
| 2022-06-21 | $9.58 | $80.47 | 585,800 | — | — |
| 2022-06-17 | $9.11 | $76.52 | 1,148,900 | — | — |
| 2022-06-16 | $9.42 | $79.12 | 834,000 | — | — |
| 2022-06-15 | $10.16 | $85.34 | 1,128,600 | — | — |
| 2022-06-14 | $10.47 | $87.94 | 969,200 | — | — |
| 2022-06-13 | $11.19 | $93.99 | 973,500 | — | — |
| 2022-06-10 | $12.31 | $103.40 | 241,000 | — | — |
| 2022-06-09 | $12.84 | $107.85 | 292,600 | — | — |
| 2022-06-08 | $12.54 | $105.33 | 297,900 | — | — |
| 2022-06-07 | $12.72 | $106.84 | 229,500 | — | — |
| 2022-06-06 | $12.83 | $107.77 | 220,500 | — | — |
| 2022-06-03 | $12.41 | $104.24 | 151,100 | — | — |
| 2022-06-02 | $12.63 | $106.09 | 180,700 | — | — |
| 2022-06-01 | $12.61 | $105.92 | 472,800 | — | — |
| 2022-05-31 | $12.24 | $102.81 | 663,100 | — | — |
| 2022-05-27 | $12.36 | $103.82 | 388,800 | — | — |
| 2022-05-26 | $11.87 | $99.70 | 333,100 | — | — |
| 2022-05-25 | $11.85 | $99.53 | 417,700 | — | — |
| 2022-05-24 | $11.46 | $96.26 | 373,000 | — | — |
| 2022-05-23 | $11.71 | $98.36 | 375,000 | — | — |
| 2022-05-20 | $11.23 | $94.33 | 330,300 | — | — |
| 2022-05-19 | $10.90 | $91.56 | 272,100 | — | — |
| 2022-05-18 | $11.09 | $93.15 | 392,900 | — | — |
| 2022-05-17 | $11.30 | $94.92 | 254,300 | — | — |
| 2022-05-16 | $10.86 | $91.22 | 210,800 | — | — |
| 2022-05-13 | $10.47 | $87.94 | 622,000 | — | — |
| 2022-05-12 | $9.95 | $83.58 | 743,300 | — | — |
| 2022-05-11 | $10.21 | $85.76 | 664,400 | — | — |
| 2022-05-10 | $10.61 | $89.12 | 396,800 | — | — |
| 2022-05-09 | $11.22 | $94.24 | 423,800 | — | — |
| 2022-05-06 | $12.36 | $103.82 | 282,100 | — | — |
| 2022-05-05 | $12.08 | $101.47 | 475,400 | — | — |
| 2022-05-04 | $12.34 | $103.65 | 458,600 | — | — |
| 2022-05-03 | $11.37 | $95.50 | 419,600 | — | — |
| 2022-05-02 | $10.93 | $91.81 | 513,600 | — | — |
| 2022-04-29 | $10.98 | $92.23 | 224,400 | — | — |
| 2022-04-28 | $11.24 | $94.41 | 257,600 | — | — |
| 2022-04-27 | $11.12 | $92.14 | 269,600 | — | — |
| 2022-04-26 | $10.81 | $89.57 | 295,500 | — | — |
| 2022-04-25 | $11.44 | $94.79 | 434,700 | — | — |
| 2022-04-22 | $12.12 | $100.43 | 307,000 | — | — |
| 2022-04-21 | $12.69 | $105.15 | 404,300 | — | — |
| 2022-04-20 | $13.00 | $107.72 | 266,000 | — | — |
| 2022-04-19 | $12.68 | $105.07 | 389,800 | — | — |
| 2022-04-18 | $12.51 | $103.66 | 293,900 | — | — |
| 2022-04-14 | $12.78 | $105.90 | 481,000 | — | — |
| 2022-04-13 | $12.64 | $104.74 | 755,300 | — | — |
| 2022-04-12 | $12.60 | $104.41 | 487,400 | — | — |
| 2022-04-11 | $12.06 | $99.93 | 300,200 | — | — |
| 2022-04-08 | $12.50 | $103.58 | 286,500 | — | — |
| 2022-04-07 | $12.33 | $102.17 | 342,400 | — | — |
| 2022-04-06 | $12.70 | $105.24 | 841,700 | — | — |
| 2022-04-05 | $12.51 | $103.66 | 758,800 | — | — |
| 2022-04-04 | $12.11 | $100.35 | 560,900 | — | — |
| 2022-04-01 | $11.76 | $97.45 | 993,000 | — | — |
| 2022-03-31 | $11.71 | $97.03 | 179,800 | — | — |
| 2022-03-30 | $11.90 | $98.61 | 270,000 | — | — |
| 2022-03-29 | $12.37 | $102.50 | 436,600 | — | — |
| 2022-03-28 | $12.42 | $102.92 | 520,000 | — | — |
| 2022-03-25 | $12.51 | $103.66 | 382,600 | — | — |
| 2022-03-24 | $12.46 | $103.25 | 372,800 | — | — |
| 2022-03-23 | $12.18 | $100.93 | 355,300 | — | — |
| 2022-03-22 | $12.24 | $101.42 | 410,000 | — | — |
| 2022-03-21 | $12.21 | $101.18 | 300,300 | — | — |
| 2022-03-18 | $11.65 | $96.54 | 679,900 | — | — |
| 2022-03-17 | $11.58 | $95.95 | 345,200 | — | — |
| 2022-03-16 | $11.16 | $92.47 | 635,600 | — | — |
| 2022-03-15 | $11.13 | $92.23 | 655,400 | — | — |
| 2022-03-14 | $11.50 | $95.29 | 1,113,400 | — | — |
| 2022-03-11 | $11.94 | $98.94 | 1,074,800 | — | — |
| 2022-03-10 | $12.54 | $103.91 | 1,259,900 | — | — |
| 2022-03-09 | $12.28 | $101.76 | 1,530,800 | — | — |
| 2022-03-08 | $12.36 | $102.42 | 4,230,300 | — | — |
| 2022-03-07 | $12.34 | $102.25 | 1,021,100 | — | — |
| 2022-03-04 | $12.25 | $101.51 | 776,200 | — | — |
| 2022-03-03 | $12.17 | $100.84 | 1,021,000 | — | — |
| 2022-03-02 | $11.99 | $99.35 | 656,900 | — | — |
| 2022-03-01 | $12.01 | $99.52 | 578,000 | — | — |
| 2022-02-28 | $11.95 | $99.02 | 1,465,700 | — | — |
| 2022-02-25 | $11.29 | $93.55 | 643,500 | — | — |
| 2022-02-24 | $10.87 | $90.07 | 606,700 | — | — |
| 2022-02-23 | $10.91 | $90.40 | 339,200 | — | — |
| 2022-02-22 | $10.90 | $90.32 | 576,900 | — | — |
| 2022-02-18 | $11.06 | $91.65 | 795,700 | — | — |
| 2022-02-17 | $11.44 | $94.79 | 1,918,300 | — | — |
| 2022-02-16 | $11.43 | $94.71 | 904,500 | — | — |
| 2022-02-15 | $11.22 | $92.97 | 701,300 | — | — |
| 2022-02-14 | $11.58 | $95.95 | 638,400 | — | — |
| 2022-02-11 | $12.19 | $101.01 | 1,232,400 | — | — |
| 2022-02-10 | $11.84 | $98.11 | 905,100 | — | — |
| 2022-02-09 | $12.24 | $101.42 | 659,800 | — | — |
| 2022-02-08 | $12.00 | $99.44 | 666,800 | — | — |
| 2022-02-07 | $11.99 | $99.35 | 654,500 | — | — |
| 2022-02-04 | $11.90 | $98.61 | 445,600 | — | — |
| 2022-02-03 | $11.81 | $97.86 | 415,600 | — | — |
| 2022-02-02 | $11.93 | $98.86 | 790,100 | — | — |
| 2022-02-01 | $11.68 | $96.78 | 505,500 | — | — |
| 2022-01-31 | $11.29 | $93.55 | 723,200 | — | — |
| 2022-01-28 | $11.00 | $91.15 | 502,800 | — | — |
| 2022-01-27 | $10.73 | $87.67 | 664,700 | — | — |
| 2022-01-26 | $10.57 | $86.36 | 497,400 | — | — |
| 2022-01-25 | $10.97 | $89.63 | 310,600 | — | — |
| 2022-01-24 | $10.65 | $87.02 | 831,200 | — | — |
| 2022-01-21 | $10.78 | $88.08 | 899,200 | — | — |
| 2022-01-20 | $11.13 | $90.94 | 760,800 | — | — |
| 2022-01-19 | $11.19 | $91.43 | 935,900 | — | — |
| 2022-01-18 | $11.18 | $91.35 | 965,100 | — | — |
| 2022-01-14 | $11.34 | $92.65 | 443,000 | — | — |
| 2022-01-13 | $11.40 | $93.14 | 1,131,300 | — | — |
| 2022-01-12 | $12.13 | $99.11 | 797,300 | — | — |
| 2022-01-11 | $12.24 | $100.01 | 689,500 | — | — |
| 2022-01-10 | $11.87 | $96.98 | 818,600 | — | — |
| 2022-01-07 | $11.85 | $96.82 | 788,400 | — | — |
| 2022-01-06 | $11.52 | $94.12 | 608,500 | — | — |
| 2022-01-05 | $11.15 | $91.10 | 393,800 | — | — |
| 2022-01-04 | $11.50 | $93.96 | 593,800 | — | — |
| 2022-01-03 | $11.33 | $92.57 | 367,600 | — | — |