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
- 1999-07-12 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 | $7.32 | $55.81 | 120,760 | — | — |
| 2022-12-29 | $7.28 | $55.52 | 106,704 | — | — |
| 2022-12-28 | $7.14 | $54.48 | 110,808 | — | — |
| 2022-12-27 | $7.19 | $54.85 | 113,886 | — | — |
| 2022-12-23 | $7.20 | $54.92 | 71,102 | — | — |
| 2022-12-22 | $7.16 | $54.62 | 106,088 | — | — |
| 2022-12-21 | $7.15 | $54.55 | 125,275 | — | — |
| 2022-12-20 | $7.08 | $53.96 | 141,280 | — | — |
| 2022-12-19 | $7.07 | $53.88 | 185,911 | — | — |
| 2022-12-16 | $7.12 | $54.33 | 86,902 | — | — |
| 2022-12-15 | $7.16 | $54.62 | 72,846 | — | — |
| 2022-12-14 | $7.18 | $54.77 | 78,079 | — | — |
| 2022-12-13 | $7.18 | $54.77 | 135,740 | — | — |
| 2022-12-12 | $7.00 | $53.36 | 50,274 | — | — |
| 2022-12-09 | $6.98 | $53.21 | 66,895 | — | — |
| 2022-12-08 | $7.03 | $53.58 | 74,590 | — | — |
| 2022-12-07 | $7.10 | $53.73 | 164,981 | — | — |
| 2022-12-06 | $7.25 | $54.91 | 96,547 | — | — |
| 2022-12-05 | $7.29 | $55.21 | 120,247 | — | — |
| 2022-12-02 | $7.21 | $54.62 | 83,927 | — | — |
| 2022-12-01 | $7.07 | $53.51 | 97,573 | — | — |
| 2022-11-30 | $7.13 | $54.03 | 81,464 | — | — |
| 2022-11-29 | $7.05 | $53.36 | 84,337 | — | — |
| 2022-11-28 | $6.91 | $52.33 | 123,325 | — | — |
| 2022-11-25 | $7.10 | $53.73 | 115,630 | — | — |
| 2022-11-23 | $6.87 | $52.03 | 114,296 | — | — |
| 2022-11-22 | $6.82 | $51.67 | 89,057 | — | — |
| 2022-11-21 | $6.76 | $51.22 | 110,090 | — | — |
| 2022-11-18 | $6.73 | $51.00 | 100,548 | — | — |
| 2022-11-17 | $6.71 | $50.78 | 66,074 | — | — |
| 2022-11-16 | $6.71 | $50.78 | 104,139 | — | — |
| 2022-11-15 | $6.73 | $51.00 | 159,133 | — | — |
| 2022-11-14 | $6.57 | $49.75 | 106,191 | — | — |
| 2022-11-11 | $6.64 | $49.89 | 80,541 | — | — |
| 2022-11-10 | $6.67 | $50.11 | 103,010 | — | — |
| 2022-11-09 | $6.66 | $50.04 | 88,852 | — | — |
| 2022-11-08 | $6.70 | $50.33 | 130,302 | — | — |
| 2022-11-07 | $6.53 | $49.09 | 115,528 | — | — |
| 2022-11-04 | $6.55 | $49.24 | 82,183 | — | — |
| 2022-11-03 | $6.51 | $48.94 | 109,679 | — | — |
| 2022-11-02 | $6.65 | $49.97 | 112,039 | — | — |
| 2022-11-01 | $6.68 | $50.19 | 51,095 | — | — |
| 2022-10-31 | $6.64 | $49.89 | 208,996 | — | — |
| 2022-10-28 | $6.75 | $50.77 | 59,816 | — | — |
| 2022-10-27 | $6.73 | $50.55 | 94,392 | — | — |
| 2022-10-26 | $6.71 | $50.41 | 99,317 | — | — |
| 2022-10-25 | $6.73 | $50.63 | 111,321 | — | — |
| 2022-10-24 | $6.66 | $50.04 | 135,740 | — | — |
| 2022-10-21 | $6.60 | $49.60 | 89,980 | — | — |
| 2022-10-20 | $6.54 | $49.16 | 99,522 | — | — |
| 2022-10-19 | $6.53 | $49.09 | 59,405 | — | — |
| 2022-10-18 | $6.57 | $49.38 | 135,227 | — | — |
| 2022-10-17 | $6.51 | $48.94 | 111,116 | — | — |
| 2022-10-14 | $6.54 | $49.16 | 98,291 | — | — |
| 2022-10-13 | $6.62 | $49.38 | 106,807 | — | — |
| 2022-10-12 | $6.65 | $49.60 | 103,523 | — | — |
| 2022-10-11 | $6.62 | $49.38 | 168,572 | — | — |
| 2022-10-10 | $6.62 | $49.38 | 80,336 | — | — |
| 2022-10-07 | $6.69 | $49.89 | 110,398 | — | — |
| 2022-10-06 | $6.81 | $50.84 | 66,074 | — | — |
| 2022-10-05 | $6.95 | $51.85 | 60,842 | — | — |
| 2022-10-04 | $6.95 | $51.85 | 115,117 | — | — |
| 2022-10-03 | $7.05 | $52.58 | 171,958 | — | — |
| 2022-09-30 | $6.73 | $50.18 | 158,312 | — | — |
| 2022-09-29 | $6.79 | $50.69 | 187,245 | — | — |
| 2022-09-28 | $6.85 | $51.13 | 108,961 | — | — |
| 2022-09-27 | $6.73 | $50.18 | 201,609 | — | — |
| 2022-09-26 | $6.40 | $47.78 | 332,321 | — | — |
| 2022-09-23 | $6.56 | $48.95 | 428,663 | — | — |
| 2022-09-22 | $6.84 | $51.05 | 258,757 | — | — |
| 2022-09-21 | $7.07 | $52.73 | 233,723 | — | — |
| 2022-09-20 | $7.35 | $54.84 | 104,960 | — | — |
| 2022-09-19 | $7.64 | $57.02 | 148,873 | — | — |
| 2022-09-16 | $7.48 | $55.78 | 112,039 | — | — |
| 2022-09-15 | $7.49 | $55.85 | 112,347 | — | — |
| 2022-09-14 | $7.78 | $57.67 | 119,221 | — | — |
| 2022-09-13 | $7.64 | $56.66 | 286,049 | — | — |
| 2022-09-12 | $7.78 | $57.67 | 246,548 | — | — |
| 2022-09-09 | $7.64 | $56.66 | 61,970 | — | — |
| 2022-09-08 | $7.67 | $56.88 | 103,831 | — | — |
| 2022-09-07 | $7.65 | $56.73 | 60,739 | — | — |
| 2022-09-06 | $7.59 | $56.30 | 80,951 | — | — |
| 2022-09-02 | $7.65 | $56.73 | 80,541 | — | — |
| 2022-09-01 | $7.57 | $56.15 | 78,386 | — | — |
| 2022-08-31 | $7.66 | $56.81 | 51,300 | — | — |
| 2022-08-30 | $7.64 | $56.66 | 98,804 | — | — |
| 2022-08-29 | $7.63 | $56.59 | 65,869 | — | — |
| 2022-08-26 | $7.58 | $56.23 | 96,649 | — | — |
| 2022-08-25 | $7.61 | $56.44 | 92,750 | — | — |
| 2022-08-24 | $7.65 | $56.73 | 105,062 | — | — |
| 2022-08-23 | $7.58 | $56.23 | 80,336 | — | — |
| 2022-08-22 | $7.51 | $55.72 | 80,541 | — | — |
| 2022-08-19 | $7.54 | $55.94 | 89,057 | — | — |
| 2022-08-18 | $7.65 | $56.73 | 79,823 | — | — |
| 2022-08-17 | $7.56 | $56.08 | 117,580 | — | — |
| 2022-08-16 | $7.74 | $57.38 | 131,123 | — | — |
| 2022-08-15 | $7.71 | $56.81 | 107,012 | — | — |
| 2022-08-12 | $7.67 | $56.52 | 111,834 | — | — |
| 2022-08-11 | $7.69 | $56.66 | 137,074 | — | — |
| 2022-08-10 | $7.64 | $56.30 | 98,086 | — | — |
| 2022-08-09 | $7.58 | $55.87 | 39,398 | — | — |
| 2022-08-08 | $7.56 | $55.73 | 110,705 | — | — |
| 2022-08-05 | $7.53 | $55.51 | 77,976 | — | — |
| 2022-08-04 | $7.50 | $55.23 | 52,634 | — | — |
| 2022-08-03 | $7.49 | $55.15 | 80,233 | — | — |
| 2022-08-02 | $7.45 | $54.87 | 113,168 | — | — |
| 2022-08-01 | $7.47 | $55.01 | 91,417 | — | — |
| 2022-07-29 | $7.42 | $54.65 | 256,090 | — | — |
| 2022-07-28 | $7.62 | $56.16 | 86,287 | — | — |
| 2022-07-27 | $7.63 | $56.23 | 211,766 | — | — |
| 2022-07-26 | $7.46 | $54.94 | 101,471 | — | — |
| 2022-07-25 | $7.50 | $55.30 | 175,343 | — | — |
| 2022-07-22 | $7.47 | $55.01 | 218,128 | — | — |
| 2022-07-21 | $7.44 | $54.79 | 123,736 | — | — |
| 2022-07-20 | $7.42 | $54.65 | 228,182 | — | — |
| 2022-07-19 | $7.22 | $53.21 | 137,484 | — | — |
| 2022-07-18 | $7.12 | $52.42 | 124,146 | — | — |
| 2022-07-15 | $7.05 | $51.92 | 118,195 | — | — |
| 2022-07-14 | $7.20 | $53.07 | 106,396 | — | — |
| 2022-07-13 | $7.16 | $52.42 | 164,468 | — | — |
| 2022-07-12 | $7.06 | $51.64 | 114,912 | — | — |
| 2022-07-11 | $7.06 | $51.64 | 100,343 | — | — |
| 2022-07-08 | $7.04 | $51.50 | 121,376 | — | — |
| 2022-07-07 | $6.97 | $51.00 | 97,778 | — | — |
| 2022-07-06 | $6.89 | $50.43 | 59,918 | — | — |
| 2022-07-05 | $6.82 | $49.93 | 118,606 | — | — |
| 2022-07-01 | $6.82 | $49.93 | 98,599 | — | — |
| 2022-06-30 | $6.63 | $48.50 | 177,395 | — | — |
| 2022-06-29 | $6.53 | $47.79 | 239,776 | — | — |
| 2022-06-28 | $6.81 | $49.86 | 157,081 | — | — |
| 2022-06-27 | $6.93 | $50.71 | 198,634 | — | — |
| 2022-06-24 | $6.86 | $50.21 | 223,360 | — | — |
| 2022-06-23 | $6.52 | $47.72 | 134,919 | — | — |
| 2022-06-22 | $6.28 | $45.93 | 219,461 | — | — |
| 2022-06-21 | $6.36 | $46.58 | 199,147 | — | — |
| 2022-06-17 | $6.25 | $45.72 | 183,962 | — | — |
| 2022-06-16 | $6.29 | $46.01 | 526,441 | — | — |
| 2022-06-15 | $6.73 | $49.21 | 309,442 | — | — |
| 2022-06-14 | $6.67 | $48.79 | 265,118 | — | — |
| 2022-06-13 | $6.82 | $49.57 | 164,263 | — | — |
| 2022-06-10 | $6.87 | $49.93 | 213,716 | — | — |
| 2022-06-09 | $7.08 | $51.41 | 108,448 | — | — |
| 2022-06-08 | $7.08 | $51.41 | 73,769 | — | — |
| 2022-06-07 | $7.16 | $52.05 | 145,795 | — | — |
| 2022-06-06 | $7.02 | $50.99 | 99,317 | — | — |
| 2022-06-03 | $6.97 | $50.63 | 50,479 | — | — |
| 2022-06-02 | $7.01 | $50.92 | 106,191 | — | — |
| 2022-06-01 | $7.00 | $50.85 | 115,117 | — | — |
| 2022-05-31 | $6.96 | $50.56 | 139,844 | — | — |
| 2022-05-27 | $7.01 | $50.92 | 82,183 | — | — |
| 2022-05-26 | $6.93 | $50.35 | 101,369 | — | — |
| 2022-05-25 | $6.88 | $50.00 | 112,860 | — | — |
| 2022-05-24 | $6.81 | $49.50 | 224,899 | — | — |
| 2022-05-23 | $6.88 | $50.00 | 121,786 | — | — |
| 2022-05-20 | $6.83 | $49.64 | 150,104 | — | — |
| 2022-05-19 | $6.81 | $49.50 | 70,794 | — | — |
| 2022-05-18 | $6.82 | $49.57 | 113,168 | — | — |
| 2022-05-17 | $6.88 | $50.00 | 101,164 | — | — |
| 2022-05-16 | $6.83 | $49.64 | 179,653 | — | — |
| 2022-05-13 | $6.85 | $49.78 | 132,970 | — | — |
| 2022-05-12 | $6.85 | $49.43 | 146,923 | — | — |
| 2022-05-11 | $6.88 | $49.64 | 140,459 | — | — |
| 2022-05-10 | $6.98 | $50.34 | 146,615 | — | — |
| 2022-05-09 | $6.92 | $49.92 | 115,425 | — | — |
| 2022-05-06 | $6.91 | $49.85 | 159,235 | — | — |
| 2022-05-05 | $6.83 | $49.29 | 174,830 | — | — |
| 2022-05-04 | $6.96 | $50.20 | 166,520 | — | — |
| 2022-05-03 | $6.94 | $50.06 | 148,667 | — | — |
| 2022-05-02 | $6.85 | $49.43 | 229,106 | — | — |
| 2022-04-29 | $6.84 | $49.36 | 307,697 | — | — |
| 2022-04-28 | $6.91 | $49.85 | 424,354 | — | — |
| 2022-04-27 | $6.86 | $49.50 | 730,307 | — | — |
| 2022-04-26 | $6.70 | $48.30 | 510,538 | — | — |
| 2022-04-25 | $6.90 | $49.78 | 150,617 | — | — |
| 2022-04-22 | $6.88 | $49.64 | 179,653 | — | — |
| 2022-04-21 | $7.06 | $50.91 | 196,992 | — | — |
| 2022-04-20 | $6.83 | $49.29 | 276,815 | — | — |
| 2022-04-19 | $6.73 | $48.59 | 397,370 | — | — |
| 2022-04-18 | $6.81 | $49.15 | 334,373 | — | — |
| 2022-04-14 | $6.88 | $49.64 | 230,132 | — | — |
| 2022-04-13 | $6.93 | $49.99 | 293,026 | — | — |
| 2022-04-12 | $7.05 | $50.48 | 129,173 | — | — |
| 2022-04-11 | $7.08 | $50.69 | 101,882 | — | — |
| 2022-04-08 | $7.08 | $50.69 | 151,027 | — | — |
| 2022-04-07 | $7.09 | $50.76 | 126,095 | — | — |
| 2022-04-06 | $6.98 | $50.00 | 211,356 | — | — |
| 2022-04-05 | $7.05 | $50.48 | 69,665 | — | — |
| 2022-04-04 | $7.04 | $50.41 | 167,546 | — | — |
| 2022-04-01 | $7.03 | $50.34 | 253,217 | — | — |
| 2022-03-31 | $6.96 | $49.86 | 240,802 | — | — |
| 2022-03-30 | $6.96 | $49.86 | 219,872 | — | — |
| 2022-03-29 | $7.04 | $50.41 | 242,239 | — | — |
| 2022-03-28 | $7.16 | $51.32 | 135,124 | — | — |
| 2022-03-25 | $7.28 | $52.16 | 114,502 | — | — |
| 2022-03-24 | $7.22 | $51.74 | 190,426 | — | — |
| 2022-03-23 | $7.07 | $50.62 | 139,639 | — | — |
| 2022-03-22 | $7.10 | $50.83 | 186,937 | — | — |
| 2022-03-21 | $7.25 | $51.95 | 161,698 | — | — |
| 2022-03-18 | $7.24 | $51.88 | 134,406 | — | — |
| 2022-03-17 | $7.07 | $50.62 | 249,728 | — | — |
| 2022-03-16 | $6.73 | $48.18 | 271,069 | — | — |
| 2022-03-15 | $6.80 | $48.39 | 565,018 | — | — |
| 2022-03-14 | $6.93 | $49.29 | 289,845 | — | — |
| 2022-03-11 | $7.02 | $49.91 | 398,396 | — | — |
| 2022-03-10 | $7.38 | $52.48 | 147,847 | — | — |
| 2022-03-09 | $7.53 | $53.59 | 725,998 | — | — |
| 2022-03-08 | $7.86 | $55.88 | 194,119 | — | — |
| 2022-03-07 | $7.85 | $55.81 | 624,937 | — | — |
| 2022-03-04 | $7.85 | $55.81 | 118,400 | — | — |
| 2022-03-03 | $7.85 | $55.81 | 499,662 | — | — |
| 2022-03-02 | $7.85 | $55.81 | 255,371 | — | — |
| 2022-03-01 | $7.80 | $55.46 | 640,737 | — | — |
| 2022-02-28 | $7.90 | $56.22 | 88,236 | — | — |
| 2022-02-25 | $7.90 | $56.22 | 101,984 | — | — |
| 2022-02-24 | $7.83 | $55.67 | 189,605 | — | — |
| 2022-02-23 | $7.85 | $55.81 | 131,123 | — | — |
| 2022-02-22 | $7.89 | $56.15 | 168,469 | — | — |
| 2022-02-18 | $7.93 | $56.43 | 198,839 | — | — |
| 2022-02-17 | $7.96 | $56.64 | 171,239 | — | — |
| 2022-02-16 | $7.93 | $56.43 | 53,044 | — | — |
| 2022-02-15 | $7.91 | $56.29 | 46,170 | — | — |
| 2022-02-14 | $7.89 | $56.15 | 92,237 | — | — |
| 2022-02-11 | $7.95 | $56.57 | 66,074 | — | — |
| 2022-02-10 | $7.95 | $56.57 | 84,748 | — | — |
| 2022-02-09 | $8.04 | $56.85 | 81,875 | — | — |
| 2022-02-08 | $8.03 | $56.78 | 89,467 | — | — |
| 2022-02-07 | $8.01 | $56.64 | 52,839 | — | — |
| 2022-02-04 | $8.01 | $56.64 | 52,736 | — | — |
| 2022-02-03 | $7.97 | $56.37 | 50,684 | — | — |
| 2022-02-02 | $7.95 | $56.23 | 67,203 | — | — |
| 2022-02-01 | $7.99 | $56.50 | 117,067 | — | — |
| 2022-01-31 | $8.00 | $56.57 | 84,953 | — | — |
| 2022-01-28 | $7.97 | $56.37 | 84,645 | — | — |
| 2022-01-27 | $7.93 | $56.09 | 108,140 | — | — |
| 2022-01-26 | $7.93 | $56.09 | 104,036 | — | — |
| 2022-01-25 | $7.84 | $55.40 | 155,336 | — | — |
| 2022-01-24 | $7.87 | $55.61 | 611,804 | — | — |
| 2022-01-21 | $7.98 | $56.43 | 79,002 | — | — |
| 2022-01-20 | $7.94 | $56.16 | 78,386 | — | — |
| 2022-01-19 | $7.89 | $55.81 | 84,337 | — | — |
| 2022-01-18 | $7.87 | $55.61 | 87,210 | — | — |
| 2022-01-14 | $7.88 | $55.68 | 150,309 | — | — |
| 2022-01-13 | $8.00 | $56.57 | 108,243 | — | — |
| 2022-01-12 | $8.01 | $56.30 | 202,327 | — | — |
| 2022-01-11 | $8.13 | $57.12 | 161,492 | — | — |
| 2022-01-10 | $8.03 | $56.43 | 112,347 | — | — |
| 2022-01-07 | $8.03 | $56.43 | 96,341 | — | — |
| 2022-01-06 | $7.99 | $56.16 | 60,842 | — | — |
| 2022-01-05 | $8.00 | $56.23 | 115,220 | — | — |
| 2022-01-04 | $8.05 | $56.57 | 122,299 | — | — |
| 2022-01-03 | $8.03 | $56.43 | 134,303 | — | — |