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
- 2003-12-09 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 | $9.40 | $21.01 | 169,900 | — | — |
| 2022-12-29 | $9.45 | $21.13 | 180,700 | — | — |
| 2022-12-28 | $9.22 | $20.61 | 182,900 | — | — |
| 2022-12-27 | $9.55 | $21.35 | 269,900 | — | — |
| 2022-12-23 | $9.48 | $21.19 | 332,100 | — | — |
| 2022-12-22 | $9.22 | $20.61 | 595,600 | — | — |
| 2022-12-21 | $9.28 | $20.75 | 150,500 | — | — |
| 2022-12-20 | $9.09 | $20.32 | 184,000 | — | — |
| 2022-12-19 | $9.14 | $20.43 | 196,500 | — | — |
| 2022-12-16 | $9.37 | $20.95 | 593,100 | — | — |
| 2022-12-15 | $9.28 | $20.75 | 209,500 | — | — |
| 2022-12-14 | $9.59 | $21.44 | 326,500 | — | — |
| 2022-12-13 | $9.72 | $21.73 | 747,300 | — | — |
| 2022-12-12 | $9.95 | $22.24 | 479,900 | — | — |
| 2022-12-09 | $10.30 | $23.03 | 360,100 | — | — |
| 2022-12-08 | $10.24 | $22.89 | 626,200 | — | — |
| 2022-12-07 | $9.86 | $22.04 | 393,100 | — | — |
| 2022-12-06 | $9.57 | $21.39 | 430,200 | — | — |
| 2022-12-05 | $9.42 | $21.06 | 255,400 | — | — |
| 2022-12-02 | $9.28 | $20.75 | 308,800 | — | — |
| 2022-12-01 | $9.15 | $20.46 | 276,500 | — | — |
| 2022-11-30 | $9.21 | $20.59 | 415,100 | — | — |
| 2022-11-29 | $9.62 | $21.08 | 227,400 | — | — |
| 2022-11-28 | $9.42 | $20.64 | 265,200 | — | — |
| 2022-11-25 | $9.89 | $21.67 | 103,300 | — | — |
| 2022-11-23 | $9.90 | $21.69 | 239,100 | — | — |
| 2022-11-22 | $9.92 | $21.74 | 283,800 | — | — |
| 2022-11-21 | $9.64 | $21.13 | 223,700 | — | — |
| 2022-11-18 | $9.69 | $21.23 | 256,600 | — | — |
| 2022-11-17 | $9.68 | $21.21 | 430,200 | — | — |
| 2022-11-16 | $9.83 | $21.54 | 177,100 | — | — |
| 2022-11-15 | $10.14 | $22.22 | 230,000 | — | — |
| 2022-11-14 | $9.97 | $21.85 | 276,100 | — | — |
| 2022-11-11 | $10.29 | $22.55 | 340,800 | — | — |
| 2022-11-10 | $9.86 | $21.61 | 276,500 | — | — |
| 2022-11-09 | $9.27 | $20.31 | 233,200 | — | — |
| 2022-11-08 | $9.49 | $20.80 | 305,700 | — | — |
| 2022-11-07 | $9.55 | $20.93 | 297,400 | — | — |
| 2022-11-04 | $9.56 | $20.95 | 471,100 | — | — |
| 2022-11-03 | $8.84 | $19.37 | 438,000 | — | — |
| 2022-11-02 | $9.38 | $20.56 | 298,000 | — | — |
| 2022-11-01 | $9.60 | $21.04 | 188,300 | — | — |
| 2022-10-31 | $9.50 | $20.82 | 297,000 | — | — |
| 2022-10-28 | $9.51 | $20.84 | 379,300 | — | — |
| 2022-10-27 | $9.45 | $20.71 | 298,400 | — | — |
| 2022-10-26 | $9.49 | $20.80 | 242,900 | — | — |
| 2022-10-25 | $9.58 | $20.99 | 190,400 | — | — |
| 2022-10-24 | $9.30 | $20.38 | 314,800 | — | — |
| 2022-10-21 | $9.34 | $20.47 | 214,700 | — | — |
| 2022-10-20 | $9.04 | $19.81 | 181,100 | — | — |
| 2022-10-19 | $9.12 | $19.99 | 354,300 | — | — |
| 2022-10-18 | $9.27 | $20.31 | 318,700 | — | — |
| 2022-10-17 | $9.06 | $19.85 | 602,100 | — | — |
| 2022-10-14 | $8.85 | $19.39 | 228,900 | — | — |
| 2022-10-13 | $8.99 | $19.70 | 331,400 | — | — |
| 2022-10-12 | $8.87 | $19.44 | 222,700 | — | — |
| 2022-10-11 | $8.90 | $19.50 | 284,800 | — | — |
| 2022-10-10 | $8.85 | $19.39 | 396,700 | — | — |
| 2022-10-07 | $8.63 | $18.91 | 415,100 | — | — |
| 2022-10-06 | $8.63 | $18.91 | 520,900 | — | — |
| 2022-10-05 | $9.44 | $20.69 | 323,700 | — | — |
| 2022-10-04 | $9.84 | $21.56 | 547,800 | — | — |
| 2022-10-03 | $9.69 | $21.23 | 513,500 | — | — |
| 2022-09-30 | $9.34 | $20.47 | 478,500 | — | — |
| 2022-09-29 | $9.06 | $19.85 | 431,900 | — | — |
| 2022-09-28 | $9.37 | $20.53 | 465,000 | — | — |
| 2022-09-27 | $9.36 | $20.51 | 720,600 | — | — |
| 2022-09-26 | $10.68 | $23.40 | 277,400 | — | — |
| 2022-09-23 | $10.99 | $24.08 | 278,800 | — | — |
| 2022-09-22 | $11.32 | $24.81 | 291,800 | — | — |
| 2022-09-21 | $11.31 | $24.78 | 404,200 | — | — |
| 2022-09-20 | $11.54 | $25.29 | 297,900 | — | — |
| 2022-09-19 | $11.89 | $26.06 | 330,500 | — | — |
| 2022-09-16 | $11.81 | $25.88 | 831,700 | — | — |
| 2022-09-15 | $11.80 | $25.86 | 420,700 | — | — |
| 2022-09-14 | $11.75 | $25.75 | 437,000 | — | — |
| 2022-09-13 | $12.39 | $27.15 | 370,700 | — | — |
| 2022-09-12 | $12.91 | $28.29 | 300,000 | — | — |
| 2022-09-09 | $12.76 | $27.96 | 168,700 | — | — |
| 2022-09-08 | $12.57 | $27.55 | 245,000 | — | — |
| 2022-09-07 | $12.84 | $28.14 | 211,100 | — | — |
| 2022-09-06 | $12.65 | $27.72 | 248,500 | — | — |
| 2022-09-02 | $12.77 | $27.98 | 224,900 | — | — |
| 2022-09-01 | $13.03 | $28.55 | 305,400 | — | — |
| 2022-08-31 | $12.88 | $28.23 | 466,700 | — | — |
| 2022-08-30 | $13.72 | $29.65 | 295,800 | — | — |
| 2022-08-29 | $14.03 | $30.32 | 254,500 | — | — |
| 2022-08-26 | $14.09 | $30.45 | 276,300 | — | — |
| 2022-08-25 | $14.55 | $31.44 | 218,800 | — | — |
| 2022-08-24 | $14.39 | $31.10 | 168,400 | — | — |
| 2022-08-23 | $14.62 | $31.59 | 206,000 | — | — |
| 2022-08-22 | $14.66 | $31.68 | 587,100 | — | — |
| 2022-08-19 | $14.95 | $32.31 | 316,800 | — | — |
| 2022-08-18 | $15.26 | $32.98 | 258,800 | — | — |
| 2022-08-17 | $15.14 | $32.72 | 472,200 | — | — |
| 2022-08-16 | $15.53 | $33.56 | 275,800 | — | — |
| 2022-08-15 | $15.67 | $33.86 | 152,800 | — | — |
| 2022-08-12 | $15.66 | $33.84 | 193,700 | — | — |
| 2022-08-11 | $15.43 | $33.35 | 278,300 | — | — |
| 2022-08-10 | $15.13 | $32.70 | 240,900 | — | — |
| 2022-08-09 | $15.23 | $32.91 | 233,600 | — | — |
| 2022-08-08 | $15.46 | $33.41 | 542,800 | — | — |
| 2022-08-05 | $16.30 | $35.23 | 287,300 | — | — |
| 2022-08-04 | $16.50 | $35.66 | 483,500 | — | — |
| 2022-08-03 | $17.55 | $37.93 | 216,400 | — | — |
| 2022-08-02 | $17.59 | $38.01 | 190,900 | — | — |
| 2022-08-01 | $17.74 | $38.34 | 214,800 | — | — |
| 2022-07-29 | $17.57 | $37.97 | 244,300 | — | — |
| 2022-07-28 | $17.32 | $37.43 | 244,700 | — | — |
| 2022-07-27 | $17.31 | $37.41 | 242,600 | — | — |
| 2022-07-26 | $17.28 | $37.34 | 215,700 | — | — |
| 2022-07-25 | $17.48 | $37.78 | 219,200 | — | — |
| 2022-07-22 | $17.18 | $37.13 | 240,400 | — | — |
| 2022-07-21 | $17.43 | $37.67 | 182,400 | — | — |
| 2022-07-20 | $17.45 | $37.71 | 142,400 | — | — |
| 2022-07-19 | $17.43 | $37.67 | 220,500 | — | — |
| 2022-07-18 | $16.70 | $36.09 | 279,100 | — | — |
| 2022-07-15 | $16.36 | $35.35 | 204,600 | — | — |
| 2022-07-14 | $16.31 | $35.25 | 288,600 | — | — |
| 2022-07-13 | $16.86 | $36.44 | 301,100 | — | — |
| 2022-07-12 | $16.96 | $36.65 | 308,800 | — | — |
| 2022-07-11 | $16.97 | $36.67 | 265,400 | — | — |
| 2022-07-08 | $17.07 | $36.89 | 259,800 | — | — |
| 2022-07-07 | $17.35 | $37.49 | 406,800 | — | — |
| 2022-07-06 | $17.02 | $36.78 | 584,700 | — | — |
| 2022-07-05 | $17.37 | $37.54 | 701,600 | — | — |
| 2022-07-01 | $18.22 | $39.37 | 169,900 | — | — |
| 2022-06-30 | $18.40 | $39.76 | 261,500 | — | — |
| 2022-06-29 | $18.47 | $39.91 | 417,000 | — | — |
| 2022-06-28 | $19.17 | $41.43 | 421,100 | — | — |
| 2022-06-27 | $18.62 | $40.24 | 298,600 | — | — |
| 2022-06-24 | $18.86 | $40.76 | 1,140,700 | — | — |
| 2022-06-23 | $17.68 | $38.21 | 429,800 | — | — |
| 2022-06-22 | $18.39 | $39.74 | 208,000 | — | — |
| 2022-06-21 | $18.54 | $40.07 | 344,600 | — | — |
| 2022-06-17 | $17.95 | $38.79 | 369,800 | — | — |
| 2022-06-16 | $18.16 | $39.24 | 290,800 | — | — |
| 2022-06-15 | $18.80 | $40.63 | 275,100 | — | — |
| 2022-06-14 | $18.71 | $40.43 | 258,000 | — | — |
| 2022-06-13 | $18.38 | $39.72 | 701,800 | — | — |
| 2022-06-10 | $18.75 | $40.52 | 222,900 | — | — |
| 2022-06-09 | $19.15 | $41.38 | 159,500 | — | — |
| 2022-06-08 | $19.37 | $41.86 | 186,600 | — | — |
| 2022-06-07 | $19.42 | $41.97 | 217,000 | — | — |
| 2022-06-06 | $19.38 | $41.88 | 151,900 | — | — |
| 2022-06-03 | $19.00 | $41.06 | 188,200 | — | — |
| 2022-06-02 | $19.61 | $41.97 | 247,400 | — | — |
| 2022-06-01 | $19.60 | $41.95 | 246,400 | — | — |
| 2022-05-31 | $19.05 | $40.77 | 409,800 | — | — |
| 2022-05-27 | $18.66 | $39.93 | 224,400 | — | — |
| 2022-05-26 | $18.81 | $40.26 | 140,200 | — | — |
| 2022-05-25 | $18.43 | $39.44 | 247,600 | — | — |
| 2022-05-24 | $18.43 | $39.44 | 246,700 | — | — |
| 2022-05-23 | $17.86 | $38.22 | 408,200 | — | — |
| 2022-05-20 | $17.50 | $37.45 | 232,700 | — | — |
| 2022-05-19 | $18.02 | $38.56 | 416,700 | — | — |
| 2022-05-18 | $16.48 | $35.27 | 153,700 | — | — |
| 2022-05-17 | $16.43 | $35.16 | 158,000 | — | — |
| 2022-05-16 | $15.91 | $34.05 | 111,600 | — | — |
| 2022-05-13 | $15.57 | $33.32 | 153,900 | — | — |
| 2022-05-12 | $15.48 | $33.13 | 118,000 | — | — |
| 2022-05-11 | $15.34 | $32.83 | 133,300 | — | — |
| 2022-05-10 | $15.27 | $32.68 | 125,900 | — | — |
| 2022-05-09 | $15.49 | $33.15 | 201,800 | — | — |
| 2022-05-06 | $15.27 | $32.68 | 152,300 | — | — |
| 2022-05-05 | $15.80 | $33.81 | 156,800 | — | — |
| 2022-05-04 | $16.03 | $34.31 | 121,800 | — | — |
| 2022-05-03 | $15.62 | $33.43 | 105,200 | — | — |
| 2022-05-02 | $15.31 | $32.77 | 137,300 | — | — |
| 2022-04-29 | $15.22 | $32.57 | 90,600 | — | — |
| 2022-04-28 | $15.41 | $32.98 | 81,800 | — | — |
| 2022-04-27 | $15.45 | $33.06 | 82,100 | — | — |
| 2022-04-26 | $15.52 | $33.21 | 106,300 | — | — |
| 2022-04-25 | $15.82 | $33.86 | 138,800 | — | — |
| 2022-04-22 | $15.90 | $34.03 | 111,400 | — | — |
| 2022-04-21 | $16.35 | $34.99 | 129,100 | — | — |
| 2022-04-20 | $16.54 | $35.40 | 100,500 | — | — |
| 2022-04-19 | $16.45 | $35.20 | 215,800 | — | — |
| 2022-04-18 | $15.91 | $34.05 | 118,500 | — | — |
| 2022-04-14 | $16.00 | $34.24 | 163,500 | — | — |
| 2022-04-13 | $15.86 | $33.94 | 165,400 | — | — |
| 2022-04-12 | $15.45 | $33.06 | 109,800 | — | — |
| 2022-04-11 | $15.33 | $32.81 | 85,000 | — | — |
| 2022-04-08 | $15.31 | $32.77 | 138,800 | — | — |
| 2022-04-07 | $15.53 | $33.24 | 345,500 | — | — |
| 2022-04-06 | $15.42 | $33.00 | 124,600 | — | — |
| 2022-04-05 | $15.47 | $33.11 | 165,400 | — | — |
| 2022-04-04 | $15.71 | $33.62 | 115,200 | — | — |
| 2022-04-01 | $15.77 | $33.75 | 116,600 | — | — |
| 2022-03-31 | $15.52 | $33.21 | 262,900 | — | — |
| 2022-03-30 | $15.69 | $33.58 | 92,500 | — | — |
| 2022-03-29 | $15.87 | $33.96 | 124,000 | — | — |
| 2022-03-28 | $15.85 | $33.92 | 84,800 | — | — |
| 2022-03-25 | $16.06 | $34.37 | 92,100 | — | — |
| 2022-03-24 | $16.28 | $34.84 | 135,400 | — | — |
| 2022-03-23 | $15.85 | $33.92 | 102,000 | — | — |
| 2022-03-22 | $15.75 | $33.71 | 116,700 | — | — |
| 2022-03-21 | $15.82 | $33.86 | 134,600 | — | — |
| 2022-03-18 | $16.06 | $34.37 | 368,100 | — | — |
| 2022-03-17 | $15.56 | $33.30 | 119,600 | — | — |
| 2022-03-16 | $15.18 | $32.49 | 123,200 | — | — |
| 2022-03-15 | $14.94 | $31.97 | 146,000 | — | — |
| 2022-03-14 | $15.25 | $32.64 | 240,700 | — | — |
| 2022-03-11 | $14.61 | $31.27 | 200,300 | — | — |
| 2022-03-10 | $14.90 | $31.89 | 169,300 | — | — |
| 2022-03-09 | $14.42 | $30.86 | 148,000 | — | — |
| 2022-03-08 | $13.72 | $29.36 | 173,100 | — | — |
| 2022-03-07 | $13.67 | $29.26 | 257,500 | — | — |
| 2022-03-04 | $14.68 | $31.01 | 141,800 | — | — |
| 2022-03-03 | $15.09 | $31.88 | 177,200 | — | — |
| 2022-03-02 | $14.64 | $30.93 | 111,800 | — | — |
| 2022-03-01 | $14.35 | $30.31 | 162,000 | — | — |
| 2022-02-28 | $14.73 | $31.12 | 238,100 | — | — |
| 2022-02-25 | $14.74 | $31.14 | 118,000 | — | — |
| 2022-02-24 | $14.27 | $30.14 | 259,200 | — | — |
| 2022-02-23 | $14.02 | $29.62 | 165,800 | — | — |
| 2022-02-22 | $14.24 | $30.08 | 127,400 | — | — |
| 2022-02-18 | $14.28 | $30.17 | 104,400 | — | — |
| 2022-02-17 | $14.20 | $30.00 | 126,600 | — | — |
| 2022-02-16 | $14.60 | $30.84 | 215,800 | — | — |
| 2022-02-15 | $14.40 | $30.42 | 119,500 | — | — |
| 2022-02-14 | $14.23 | $30.06 | 208,500 | — | — |
| 2022-02-11 | $13.94 | $29.45 | 135,200 | — | — |
| 2022-02-10 | $14.23 | $30.06 | 106,300 | — | — |
| 2022-02-09 | $14.46 | $30.55 | 108,000 | — | — |
| 2022-02-08 | $14.45 | $30.52 | 121,800 | — | — |
| 2022-02-07 | $14.16 | $29.91 | 90,700 | — | — |
| 2022-02-04 | $14.13 | $29.85 | 136,100 | — | — |
| 2022-02-03 | $14.21 | $30.02 | 151,900 | — | — |
| 2022-02-02 | $14.52 | $30.67 | 112,700 | — | — |
| 2022-02-01 | $14.53 | $30.69 | 118,100 | — | — |
| 2022-01-31 | $14.35 | $30.31 | 186,500 | — | — |
| 2022-01-28 | $14.19 | $29.98 | 162,600 | — | — |
| 2022-01-27 | $14.44 | $30.50 | 113,100 | — | — |
| 2022-01-26 | $14.43 | $30.48 | 253,600 | — | — |
| 2022-01-25 | $14.58 | $30.80 | 136,800 | — | — |
| 2022-01-24 | $14.68 | $31.01 | 244,700 | — | — |
| 2022-01-21 | $14.66 | $30.97 | 147,200 | — | — |
| 2022-01-20 | $14.90 | $31.47 | 190,000 | — | — |
| 2022-01-19 | $15.34 | $32.40 | 133,000 | — | — |
| 2022-01-18 | $15.42 | $32.57 | 222,000 | — | — |
| 2022-01-14 | $15.55 | $32.85 | 144,300 | — | — |
| 2022-01-13 | $15.27 | $32.26 | 184,400 | — | — |
| 2022-01-12 | $15.13 | $31.96 | 142,100 | — | — |
| 2022-01-11 | $15.00 | $31.69 | 149,400 | — | — |
| 2022-01-10 | $14.95 | $31.58 | 182,000 | — | — |
| 2022-01-07 | $15.32 | $32.36 | 210,900 | — | — |
| 2022-01-06 | $15.18 | $32.07 | 147,700 | — | — |
| 2022-01-05 | $15.38 | $32.49 | 200,600 | — | — |
| 2022-01-04 | $15.50 | $32.74 | 225,000 | — | — |
| 2022-01-03 | $15.06 | $31.81 | 188,900 | — | — |