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
- 1992-09-22 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 | $9.42 | $62.39 | 453,800 | — | — |
| 2022-12-29 | $9.55 | $63.25 | 373,400 | — | — |
| 2022-12-28 | $9.47 | $62.72 | 228,800 | — | — |
| 2022-12-27 | $9.43 | $62.46 | 343,600 | — | — |
| 2022-12-23 | $9.46 | $62.66 | 199,900 | — | — |
| 2022-12-22 | $9.49 | $62.86 | 181,900 | — | — |
| 2022-12-21 | $9.51 | $62.99 | 263,200 | — | — |
| 2022-12-20 | $9.53 | $63.12 | 305,400 | — | — |
| 2022-12-19 | $9.58 | $63.45 | 259,700 | — | — |
| 2022-12-16 | $9.57 | $63.38 | 210,700 | — | — |
| 2022-12-15 | $9.63 | $63.78 | 173,800 | — | — |
| 2022-12-14 | $9.68 | $64.11 | 177,000 | — | — |
| 2022-12-13 | $9.69 | $63.91 | 161,700 | — | — |
| 2022-12-12 | $9.68 | $63.85 | 142,800 | — | — |
| 2022-12-09 | $9.75 | $64.31 | 112,900 | — | — |
| 2022-12-08 | $9.79 | $64.57 | 280,400 | — | — |
| 2022-12-07 | $9.89 | $65.23 | 151,000 | — | — |
| 2022-12-06 | $9.83 | $64.84 | 109,300 | — | — |
| 2022-12-05 | $9.82 | $64.77 | 153,700 | — | — |
| 2022-12-02 | $9.92 | $65.43 | 186,500 | — | — |
| 2022-12-01 | $9.96 | $65.70 | 86,100 | — | — |
| 2022-11-30 | $9.97 | $65.76 | 173,300 | — | — |
| 2022-11-29 | $9.94 | $65.56 | 73,200 | — | — |
| 2022-11-28 | $9.86 | $65.04 | 187,400 | — | — |
| 2022-11-25 | $9.90 | $65.30 | 26,300 | — | — |
| 2022-11-23 | $9.88 | $65.17 | 143,700 | — | — |
| 2022-11-22 | $9.83 | $64.84 | 237,800 | — | — |
| 2022-11-21 | $9.62 | $63.45 | 244,400 | — | — |
| 2022-11-18 | $9.47 | $62.46 | 102,500 | — | — |
| 2022-11-17 | $9.42 | $62.13 | 180,000 | — | — |
| 2022-11-16 | $9.32 | $61.47 | 172,100 | — | — |
| 2022-11-15 | $9.16 | $60.42 | 230,700 | — | — |
| 2022-11-14 | $9.07 | $59.83 | 141,100 | — | — |
| 2022-11-11 | $9.12 | $59.89 | 351,600 | — | — |
| 2022-11-10 | $9.09 | $59.69 | 324,300 | — | — |
| 2022-11-09 | $8.80 | $57.79 | 244,000 | — | — |
| 2022-11-08 | $8.84 | $58.05 | 237,300 | — | — |
| 2022-11-07 | $8.90 | $58.45 | 85,500 | — | — |
| 2022-11-04 | $8.96 | $58.84 | 162,600 | — | — |
| 2022-11-03 | $8.83 | $57.99 | 149,200 | — | — |
| 2022-11-02 | $8.92 | $58.58 | 281,600 | — | — |
| 2022-11-01 | $8.85 | $58.12 | 182,500 | — | — |
| 2022-10-31 | $8.85 | $58.12 | 116,800 | — | — |
| 2022-10-28 | $8.87 | $58.25 | 233,300 | — | — |
| 2022-10-27 | $8.82 | $57.92 | 169,200 | — | — |
| 2022-10-26 | $8.86 | $58.18 | 283,700 | — | — |
| 2022-10-25 | $8.80 | $57.79 | 268,000 | — | — |
| 2022-10-24 | $8.84 | $58.05 | 171,500 | — | — |
| 2022-10-21 | $8.94 | $58.71 | 76,400 | — | — |
| 2022-10-20 | $9.01 | $59.17 | 184,500 | — | — |
| 2022-10-19 | $9.02 | $59.23 | 73,800 | — | — |
| 2022-10-18 | $9.12 | $59.89 | 124,900 | — | — |
| 2022-10-17 | $9.16 | $60.15 | 124,700 | — | — |
| 2022-10-14 | $9.16 | $60.15 | 63,500 | — | — |
| 2022-10-13 | $9.27 | $60.58 | 154,800 | — | — |
| 2022-10-12 | $9.29 | $60.71 | 104,100 | — | — |
| 2022-10-11 | $9.29 | $60.71 | 112,200 | — | — |
| 2022-10-10 | $9.23 | $60.32 | 71,700 | — | — |
| 2022-10-07 | $9.29 | $60.71 | 146,800 | — | — |
| 2022-10-06 | $9.27 | $60.58 | 148,100 | — | — |
| 2022-10-05 | $9.27 | $60.58 | 253,100 | — | — |
| 2022-10-04 | $9.31 | $60.84 | 399,600 | — | — |
| 2022-10-03 | $9.20 | $60.12 | 194,900 | — | — |
| 2022-09-30 | $9.13 | $59.67 | 140,800 | — | — |
| 2022-09-29 | $9.07 | $59.27 | 156,700 | — | — |
| 2022-09-28 | $9.22 | $60.25 | 235,000 | — | — |
| 2022-09-27 | $9.20 | $60.12 | 74,500 | — | — |
| 2022-09-26 | $9.23 | $60.32 | 153,100 | — | — |
| 2022-09-23 | $9.41 | $61.50 | 157,000 | — | — |
| 2022-09-22 | $9.41 | $61.50 | 113,800 | — | — |
| 2022-09-21 | $9.50 | $62.08 | 91,200 | — | — |
| 2022-09-20 | $9.54 | $62.35 | 156,800 | — | — |
| 2022-09-19 | $9.58 | $62.61 | 246,900 | — | — |
| 2022-09-16 | $9.63 | $62.93 | 331,500 | — | — |
| 2022-09-15 | $9.70 | $63.39 | 75,900 | — | — |
| 2022-09-14 | $9.85 | $64.37 | 57,800 | — | — |
| 2022-09-13 | $9.94 | $64.67 | 88,200 | — | — |
| 2022-09-12 | $10.01 | $65.12 | 119,700 | — | — |
| 2022-09-09 | $10.04 | $65.32 | 36,600 | — | — |
| 2022-09-08 | $10.05 | $65.38 | 98,100 | — | — |
| 2022-09-07 | $10.07 | $65.51 | 72,800 | — | — |
| 2022-09-06 | $10.04 | $65.32 | 133,800 | — | — |
| 2022-09-02 | $10.07 | $65.51 | 92,000 | — | — |
| 2022-09-01 | $10.04 | $65.32 | 317,400 | — | — |
| 2022-08-31 | $10.09 | $65.64 | 148,700 | — | — |
| 2022-08-30 | $10.07 | $65.51 | 120,700 | — | — |
| 2022-08-29 | $10.15 | $66.03 | 69,700 | — | — |
| 2022-08-26 | $10.25 | $66.68 | 45,800 | — | — |
| 2022-08-25 | $10.35 | $67.33 | 48,400 | — | — |
| 2022-08-24 | $10.38 | $67.53 | 51,600 | — | — |
| 2022-08-23 | $10.41 | $67.72 | 104,300 | — | — |
| 2022-08-22 | $10.34 | $67.27 | 71,300 | — | — |
| 2022-08-19 | $10.37 | $67.46 | 52,100 | — | — |
| 2022-08-18 | $10.54 | $68.57 | 173,600 | — | — |
| 2022-08-17 | $10.53 | $68.50 | 70,800 | — | — |
| 2022-08-16 | $10.66 | $69.35 | 104,200 | — | — |
| 2022-08-15 | $10.72 | $69.74 | 82,800 | — | — |
| 2022-08-12 | $10.75 | $69.93 | 80,900 | — | — |
| 2022-08-11 | $10.79 | $69.90 | 64,500 | — | — |
| 2022-08-10 | $10.76 | $69.71 | 81,200 | — | — |
| 2022-08-09 | $10.67 | $69.12 | 58,000 | — | — |
| 2022-08-08 | $10.68 | $69.19 | 88,500 | — | — |
| 2022-08-05 | $10.59 | $68.61 | 95,300 | — | — |
| 2022-08-04 | $10.77 | $69.77 | 127,500 | — | — |
| 2022-08-03 | $10.83 | $70.16 | 96,400 | — | — |
| 2022-08-02 | $10.86 | $70.36 | 49,800 | — | — |
| 2022-08-01 | $10.79 | $69.90 | 80,500 | — | — |
| 2022-07-29 | $10.79 | $69.90 | 134,100 | — | — |
| 2022-07-28 | $10.64 | $68.93 | 147,400 | — | — |
| 2022-07-27 | $10.47 | $67.83 | 74,600 | — | — |
| 2022-07-26 | $10.52 | $68.15 | 115,200 | — | — |
| 2022-07-25 | $10.39 | $67.31 | 92,200 | — | — |
| 2022-07-22 | $10.39 | $67.31 | 58,300 | — | — |
| 2022-07-21 | $10.32 | $66.86 | 148,500 | — | — |
| 2022-07-20 | $10.33 | $66.92 | 90,700 | — | — |
| 2022-07-19 | $10.29 | $66.66 | 54,600 | — | — |
| 2022-07-18 | $10.25 | $66.40 | 103,300 | — | — |
| 2022-07-15 | $10.31 | $66.79 | 100,100 | — | — |
| 2022-07-14 | $10.31 | $66.79 | 90,700 | — | — |
| 2022-07-13 | $10.43 | $67.28 | 83,800 | — | — |
| 2022-07-12 | $10.46 | $67.47 | 67,500 | — | — |
| 2022-07-11 | $10.45 | $67.41 | 48,100 | — | — |
| 2022-07-08 | $10.38 | $66.96 | 65,500 | — | — |
| 2022-07-07 | $10.33 | $66.63 | 93,200 | — | — |
| 2022-07-06 | $10.37 | $66.89 | 73,100 | — | — |
| 2022-07-05 | $10.42 | $67.21 | 110,400 | — | — |
| 2022-07-01 | $10.34 | $66.70 | 106,100 | — | — |
| 2022-06-30 | $10.21 | $65.86 | 90,800 | — | — |
| 2022-06-29 | $10.15 | $65.47 | 116,500 | — | — |
| 2022-06-28 | $10.00 | $64.50 | 130,000 | — | — |
| 2022-06-27 | $9.95 | $64.18 | 172,700 | — | — |
| 2022-06-24 | $9.97 | $64.31 | 136,400 | — | — |
| 2022-06-23 | $9.85 | $63.54 | 241,400 | — | — |
| 2022-06-22 | $9.78 | $63.09 | 150,300 | — | — |
| 2022-06-21 | $9.71 | $62.63 | 88,500 | — | — |
| 2022-06-17 | $9.72 | $62.70 | 97,600 | — | — |
| 2022-06-16 | $9.71 | $62.63 | 165,200 | — | — |
| 2022-06-15 | $9.91 | $63.92 | 122,100 | — | — |
| 2022-06-14 | $9.93 | $64.05 | 309,500 | — | — |
| 2022-06-13 | $10.07 | $64.65 | 150,300 | — | — |
| 2022-06-10 | $10.34 | $66.39 | 217,200 | — | — |
| 2022-06-09 | $10.43 | $66.96 | 129,200 | — | — |
| 2022-06-08 | $10.56 | $67.80 | 257,900 | — | — |
| 2022-06-07 | $10.70 | $68.70 | 116,600 | — | — |
| 2022-06-06 | $10.65 | $68.38 | 102,500 | — | — |
| 2022-06-03 | $10.71 | $68.76 | 85,200 | — | — |
| 2022-06-02 | $10.81 | $69.40 | 149,400 | — | — |
| 2022-06-01 | $10.76 | $69.08 | 149,100 | — | — |
| 2022-05-31 | $10.78 | $69.21 | 144,500 | — | — |
| 2022-05-27 | $10.92 | $70.11 | 229,500 | — | — |
| 2022-05-26 | $10.77 | $69.15 | 174,800 | — | — |
| 2022-05-25 | $10.46 | $67.16 | 183,900 | — | — |
| 2022-05-24 | $10.19 | $65.42 | 176,500 | — | — |
| 2022-05-23 | $10.03 | $64.40 | 146,000 | — | — |
| 2022-05-20 | $9.96 | $63.95 | 198,800 | — | — |
| 2022-05-19 | $9.96 | $63.95 | 230,700 | — | — |
| 2022-05-18 | $9.94 | $63.82 | 206,300 | — | — |
| 2022-05-17 | $10.00 | $64.20 | 781,300 | — | — |
| 2022-05-16 | $10.06 | $64.59 | 69,900 | — | — |
| 2022-05-13 | $10.10 | $64.85 | 119,300 | — | — |
| 2022-05-12 | $10.24 | $65.44 | 155,500 | — | — |
| 2022-05-11 | $10.24 | $65.44 | 174,200 | — | — |
| 2022-05-10 | $10.27 | $65.63 | 222,000 | — | — |
| 2022-05-09 | $10.23 | $65.38 | 117,400 | — | — |
| 2022-05-06 | $10.35 | $66.15 | 222,200 | — | — |
| 2022-05-05 | $10.31 | $65.89 | 139,400 | — | — |
| 2022-05-04 | $10.45 | $66.78 | 164,200 | — | — |
| 2022-05-03 | $10.39 | $66.40 | 184,800 | — | — |
| 2022-05-02 | $10.33 | $66.02 | 146,200 | — | — |
| 2022-04-29 | $10.36 | $66.21 | 164,500 | — | — |
| 2022-04-28 | $10.48 | $66.98 | 181,500 | — | — |
| 2022-04-27 | $10.38 | $66.34 | 137,700 | — | — |
| 2022-04-26 | $10.39 | $66.40 | 245,400 | — | — |
| 2022-04-25 | $10.41 | $66.53 | 226,900 | — | — |
| 2022-04-22 | $10.45 | $66.78 | 250,500 | — | — |
| 2022-04-21 | $10.47 | $66.91 | 143,400 | — | — |
| 2022-04-20 | $10.51 | $67.17 | 162,300 | — | — |
| 2022-04-19 | $10.43 | $66.66 | 453,800 | — | — |
| 2022-04-18 | $10.61 | $67.81 | 177,500 | — | — |
| 2022-04-14 | $10.68 | $68.25 | 251,200 | — | — |
| 2022-04-13 | $10.75 | $68.40 | 117,700 | — | — |
| 2022-04-12 | $10.77 | $68.53 | 179,400 | — | — |
| 2022-04-11 | $10.96 | $69.74 | 94,000 | — | — |
| 2022-04-08 | $11.04 | $70.25 | 110,300 | — | — |
| 2022-04-07 | $11.04 | $70.25 | 135,400 | — | — |
| 2022-04-06 | $11.04 | $70.25 | 116,400 | — | — |
| 2022-04-05 | $11.04 | $70.25 | 183,200 | — | — |
| 2022-04-04 | $11.42 | $72.66 | 71,600 | — | — |
| 2022-04-01 | $11.42 | $72.66 | 327,900 | — | — |
| 2022-03-31 | $11.33 | $72.09 | 213,900 | — | — |
| 2022-03-30 | $11.08 | $70.50 | 95,700 | — | — |
| 2022-03-29 | $11.04 | $70.25 | 157,600 | — | — |
| 2022-03-28 | $10.92 | $69.48 | 228,300 | — | — |
| 2022-03-25 | $10.99 | $69.93 | 201,300 | — | — |
| 2022-03-24 | $11.11 | $70.69 | 132,300 | — | — |
| 2022-03-23 | $11.23 | $71.46 | 157,900 | — | — |
| 2022-03-22 | $11.26 | $71.65 | 236,100 | — | — |
| 2022-03-21 | $11.25 | $71.58 | 103,200 | — | — |
| 2022-03-18 | $11.30 | $71.90 | 80,300 | — | — |
| 2022-03-17 | $11.28 | $71.77 | 104,200 | — | — |
| 2022-03-16 | $11.22 | $71.39 | 157,900 | — | — |
| 2022-03-15 | $11.19 | $71.20 | 161,000 | — | — |
| 2022-03-14 | $11.22 | $71.39 | 255,900 | — | — |
| 2022-03-11 | $11.35 | $71.91 | 176,700 | — | — |
| 2022-03-10 | $11.37 | $72.03 | 154,100 | — | — |
| 2022-03-09 | $11.55 | $73.17 | 78,100 | — | — |
| 2022-03-08 | $11.58 | $73.36 | 80,700 | — | — |
| 2022-03-07 | $11.66 | $73.87 | 124,900 | — | — |
| 2022-03-04 | $11.83 | $74.95 | 93,700 | — | — |
| 2022-03-03 | $11.88 | $75.27 | 24,600 | — | — |
| 2022-03-02 | $11.87 | $75.20 | 74,300 | — | — |
| 2022-03-01 | $11.94 | $75.65 | 81,900 | — | — |
| 2022-02-28 | $11.83 | $74.95 | 107,100 | — | — |
| 2022-02-25 | $11.87 | $75.20 | 65,300 | — | — |
| 2022-02-24 | $11.81 | $74.82 | 78,500 | — | — |
| 2022-02-23 | $11.72 | $74.25 | 57,900 | — | — |
| 2022-02-22 | $11.87 | $75.20 | 69,500 | — | — |
| 2022-02-18 | $12.03 | $76.22 | 76,900 | — | — |
| 2022-02-17 | $11.99 | $75.96 | 154,500 | — | — |
| 2022-02-16 | $11.88 | $75.27 | 229,800 | — | — |
| 2022-02-15 | $11.68 | $74.00 | 163,900 | — | — |
| 2022-02-14 | $11.67 | $73.94 | 141,500 | — | — |
| 2022-02-11 | $11.71 | $73.88 | 161,600 | — | — |
| 2022-02-10 | $11.93 | $75.27 | 99,700 | — | — |
| 2022-02-09 | $12.00 | $75.71 | 176,800 | — | — |
| 2022-02-08 | $12.08 | $76.21 | 98,400 | — | — |
| 2022-02-07 | $12.05 | $76.02 | 84,700 | — | — |
| 2022-02-04 | $11.98 | $75.58 | 151,900 | — | — |
| 2022-02-03 | $12.08 | $76.21 | 117,500 | — | — |
| 2022-02-02 | $12.23 | $77.16 | 161,200 | — | — |
| 2022-02-01 | $12.30 | $77.60 | 121,200 | — | — |
| 2022-01-31 | $12.19 | $76.91 | 83,300 | — | — |
| 2022-01-28 | $12.17 | $76.78 | 105,200 | — | — |
| 2022-01-27 | $12.33 | $77.79 | 66,300 | — | — |
| 2022-01-26 | $12.37 | $78.04 | 174,500 | — | — |
| 2022-01-25 | $12.34 | $77.85 | 135,800 | — | — |
| 2022-01-24 | $12.23 | $77.16 | 298,400 | — | — |
| 2022-01-21 | $12.14 | $76.59 | 181,500 | — | — |
| 2022-01-20 | $12.17 | $76.78 | 288,600 | — | — |
| 2022-01-19 | $12.36 | $77.98 | 181,800 | — | — |
| 2022-01-18 | $12.41 | $78.29 | 212,300 | — | — |
| 2022-01-14 | $12.77 | $80.57 | 140,300 | — | — |
| 2022-01-13 | $12.94 | $81.32 | 104,100 | — | — |
| 2022-01-12 | $13.08 | $82.20 | 156,500 | — | — |
| 2022-01-11 | $13.15 | $82.64 | 60,200 | — | — |
| 2022-01-10 | $13.19 | $82.89 | 55,600 | — | — |
| 2022-01-07 | $13.19 | $82.89 | 95,500 | — | — |
| 2022-01-06 | $13.17 | $82.76 | 70,000 | — | — |
| 2022-01-05 | $13.26 | $83.33 | 138,100 | — | — |
| 2022-01-04 | $13.49 | $84.77 | 113,100 | — | — |
| 2022-01-03 | $13.62 | $85.59 | 110,300 | — | — |