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
- 1988-10-24 to 2026-09-03
- 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 | $8.61 | $72.48 | 226,400 | — | — |
| 2022-12-29 | $8.60 | $72.40 | 169,400 | — | — |
| 2022-12-28 | $8.53 | $71.81 | 124,000 | — | — |
| 2022-12-27 | $8.56 | $72.06 | 253,200 | — | — |
| 2022-12-23 | $8.52 | $71.73 | 176,100 | — | — |
| 2022-12-22 | $8.57 | $72.15 | 260,900 | — | — |
| 2022-12-21 | $8.59 | $72.31 | 197,600 | — | — |
| 2022-12-20 | $8.55 | $71.98 | 147,500 | — | — |
| 2022-12-19 | $8.59 | $72.31 | 172,600 | — | — |
| 2022-12-16 | $8.65 | $72.82 | 107,300 | — | — |
| 2022-12-15 | $8.67 | $72.75 | 115,000 | — | — |
| 2022-12-14 | $8.76 | $73.51 | 204,900 | — | — |
| 2022-12-13 | $8.75 | $73.42 | 271,700 | — | — |
| 2022-12-12 | $8.76 | $73.51 | 94,500 | — | — |
| 2022-12-09 | $8.78 | $73.68 | 68,500 | — | — |
| 2022-12-08 | $8.76 | $73.51 | 53,000 | — | — |
| 2022-12-07 | $8.84 | $74.18 | 91,000 | — | — |
| 2022-12-06 | $8.81 | $73.93 | 37,800 | — | — |
| 2022-12-05 | $8.78 | $73.68 | 75,200 | — | — |
| 2022-12-02 | $8.93 | $74.93 | 142,900 | — | — |
| 2022-12-01 | $8.97 | $75.27 | 152,800 | — | — |
| 2022-11-30 | $8.93 | $74.93 | 147,000 | — | — |
| 2022-11-29 | $8.82 | $74.01 | 156,400 | — | — |
| 2022-11-28 | $8.76 | $73.51 | 221,500 | — | — |
| 2022-11-25 | $8.73 | $73.26 | 46,500 | — | — |
| 2022-11-23 | $8.71 | $73.09 | 157,300 | — | — |
| 2022-11-22 | $8.65 | $72.58 | 159,300 | — | — |
| 2022-11-21 | $8.51 | $71.41 | 115,300 | — | — |
| 2022-11-18 | $8.42 | $70.65 | 114,700 | — | — |
| 2022-11-17 | $8.39 | $70.17 | 175,500 | — | — |
| 2022-11-16 | $8.37 | $70.00 | 73,900 | — | — |
| 2022-11-15 | $8.26 | $69.08 | 146,300 | — | — |
| 2022-11-14 | $8.16 | $68.24 | 75,700 | — | — |
| 2022-11-11 | $8.26 | $69.08 | 157,900 | — | — |
| 2022-11-10 | $8.25 | $69.00 | 99,900 | — | — |
| 2022-11-09 | $8.07 | $67.49 | 28,300 | — | — |
| 2022-11-08 | $8.09 | $67.66 | 85,500 | — | — |
| 2022-11-07 | $8.17 | $68.33 | 201,500 | — | — |
| 2022-11-04 | $8.16 | $68.24 | 166,000 | — | — |
| 2022-11-03 | $7.98 | $66.74 | 63,300 | — | — |
| 2022-11-02 | $8.03 | $67.16 | 65,400 | — | — |
| 2022-11-01 | $8.04 | $67.24 | 103,300 | — | — |
| 2022-10-31 | $7.95 | $66.49 | 110,200 | — | — |
| 2022-10-28 | $7.96 | $66.57 | 81,500 | — | — |
| 2022-10-27 | $8.03 | $67.16 | 66,900 | — | — |
| 2022-10-26 | $8.08 | $67.58 | 88,700 | — | — |
| 2022-10-25 | $8.11 | $67.83 | 167,600 | — | — |
| 2022-10-24 | $8.15 | $68.16 | 104,300 | — | — |
| 2022-10-21 | $8.27 | $69.16 | 69,900 | — | — |
| 2022-10-20 | $8.23 | $68.83 | 109,600 | — | — |
| 2022-10-19 | $8.22 | $68.75 | 46,800 | — | — |
| 2022-10-18 | $8.29 | $69.33 | 81,800 | — | — |
| 2022-10-17 | $8.23 | $68.83 | 71,600 | — | — |
| 2022-10-14 | $8.43 | $70.50 | 36,200 | — | — |
| 2022-10-13 | $8.48 | $70.65 | 73,300 | — | — |
| 2022-10-12 | $8.57 | $71.40 | 44,500 | — | — |
| 2022-10-11 | $8.58 | $71.49 | 88,800 | — | — |
| 2022-10-10 | $8.52 | $70.99 | 57,300 | — | — |
| 2022-10-07 | $8.50 | $70.82 | 40,200 | — | — |
| 2022-10-06 | $8.44 | $70.32 | 22,300 | — | — |
| 2022-10-05 | $8.44 | $70.32 | 72,900 | — | — |
| 2022-10-04 | $8.42 | $70.15 | 74,100 | — | — |
| 2022-10-03 | $8.42 | $70.15 | 65,600 | — | — |
| 2022-09-30 | $8.32 | $69.32 | 60,900 | — | — |
| 2022-09-29 | $8.24 | $68.65 | 84,100 | — | — |
| 2022-09-28 | $8.29 | $69.07 | 87,700 | — | — |
| 2022-09-27 | $8.25 | $68.74 | 134,900 | — | — |
| 2022-09-26 | $8.31 | $69.24 | 55,500 | — | — |
| 2022-09-23 | $8.48 | $70.65 | 243,500 | — | — |
| 2022-09-22 | $8.53 | $71.07 | 39,100 | — | — |
| 2022-09-21 | $8.64 | $71.99 | 36,100 | — | — |
| 2022-09-20 | $8.63 | $71.90 | 22,100 | — | — |
| 2022-09-19 | $8.67 | $72.24 | 365,700 | — | — |
| 2022-09-16 | $8.75 | $72.90 | 45,100 | — | — |
| 2022-09-15 | $8.84 | $73.39 | 35,800 | — | — |
| 2022-09-14 | $8.94 | $74.22 | 52,300 | — | — |
| 2022-09-13 | $8.97 | $74.47 | 73,600 | — | — |
| 2022-09-12 | $9.10 | $75.54 | 62,700 | — | — |
| 2022-09-09 | $9.09 | $75.46 | 34,800 | — | — |
| 2022-09-08 | $9.16 | $76.04 | 85,700 | — | — |
| 2022-09-07 | $9.17 | $76.13 | 58,000 | — | — |
| 2022-09-06 | $9.09 | $75.46 | 53,400 | — | — |
| 2022-09-02 | $9.08 | $75.38 | 52,900 | — | — |
| 2022-09-01 | $9.07 | $75.30 | 60,700 | — | — |
| 2022-08-31 | $9.18 | $76.21 | 59,100 | — | — |
| 2022-08-30 | $9.16 | $76.04 | 81,600 | — | — |
| 2022-08-29 | $9.31 | $77.29 | 41,500 | — | — |
| 2022-08-26 | $9.42 | $78.20 | 57,200 | — | — |
| 2022-08-25 | $9.52 | $79.03 | 78,700 | — | — |
| 2022-08-24 | $9.50 | $78.87 | 104,800 | — | — |
| 2022-08-23 | $9.53 | $79.11 | 134,600 | — | — |
| 2022-08-22 | $9.34 | $77.54 | 61,500 | — | — |
| 2022-08-19 | $9.58 | $79.53 | 86,600 | — | — |
| 2022-08-18 | $9.59 | $79.61 | 156,600 | — | — |
| 2022-08-17 | $9.68 | $80.36 | 99,600 | — | — |
| 2022-08-16 | $9.79 | $80.98 | 550,700 | — | — |
| 2022-08-15 | $9.81 | $81.15 | 88,600 | — | — |
| 2022-08-12 | $9.81 | $81.15 | 76,800 | — | — |
| 2022-08-11 | $9.78 | $80.90 | 65,600 | — | — |
| 2022-08-10 | $9.75 | $80.65 | 578,000 | — | — |
| 2022-08-09 | $9.68 | $80.07 | 105,500 | — | — |
| 2022-08-08 | $9.69 | $80.15 | 134,800 | — | — |
| 2022-08-05 | $9.70 | $80.24 | 42,500 | — | — |
| 2022-08-04 | $9.81 | $81.15 | 195,000 | — | — |
| 2022-08-03 | $9.82 | $81.23 | 85,400 | — | — |
| 2022-08-02 | $9.74 | $80.57 | 72,800 | — | — |
| 2022-08-01 | $9.68 | $80.07 | 72,300 | — | — |
| 2022-07-29 | $9.57 | $79.16 | 81,700 | — | — |
| 2022-07-28 | $9.55 | $79.00 | 74,800 | — | — |
| 2022-07-27 | $9.44 | $78.09 | 46,100 | — | — |
| 2022-07-26 | $9.42 | $77.92 | 68,400 | — | — |
| 2022-07-25 | $9.37 | $77.51 | 50,200 | — | — |
| 2022-07-22 | $9.45 | $78.17 | 51,800 | — | — |
| 2022-07-21 | $9.39 | $77.67 | 97,700 | — | — |
| 2022-07-20 | $9.36 | $77.43 | 134,400 | — | — |
| 2022-07-19 | $9.44 | $78.09 | 80,700 | — | — |
| 2022-07-18 | $9.40 | $77.76 | 100,400 | — | — |
| 2022-07-15 | $9.38 | $77.59 | 50,500 | — | — |
| 2022-07-14 | $9.41 | $77.55 | 63,500 | — | — |
| 2022-07-13 | $9.62 | $79.28 | 78,500 | — | — |
| 2022-07-12 | $9.51 | $78.37 | 70,400 | — | — |
| 2022-07-11 | $9.57 | $78.87 | 33,000 | — | — |
| 2022-07-08 | $9.65 | $79.53 | 63,900 | — | — |
| 2022-07-07 | $9.63 | $79.36 | 91,900 | — | — |
| 2022-07-06 | $9.62 | $79.28 | 108,000 | — | — |
| 2022-07-05 | $9.50 | $78.29 | 138,300 | — | — |
| 2022-07-01 | $9.45 | $77.88 | 38,600 | — | — |
| 2022-06-30 | $9.40 | $77.47 | 56,100 | — | — |
| 2022-06-29 | $9.35 | $77.05 | 79,600 | — | — |
| 2022-06-28 | $9.21 | $75.90 | 95,500 | — | — |
| 2022-06-27 | $9.12 | $75.16 | 68,400 | — | — |
| 2022-06-24 | $9.17 | $75.57 | 71,900 | — | — |
| 2022-06-23 | $8.94 | $73.68 | 58,000 | — | — |
| 2022-06-22 | $8.94 | $73.68 | 62,900 | — | — |
| 2022-06-21 | $8.92 | $73.51 | 48,500 | — | — |
| 2022-06-17 | $8.88 | $73.18 | 48,900 | — | — |
| 2022-06-16 | $8.81 | $72.32 | 73,600 | — | — |
| 2022-06-15 | $8.99 | $73.79 | 67,000 | — | — |
| 2022-06-14 | $9.02 | $74.04 | 81,300 | — | — |
| 2022-06-13 | $9.15 | $75.11 | 54,300 | — | — |
| 2022-06-10 | $9.28 | $76.17 | 167,500 | — | — |
| 2022-06-09 | $9.35 | $76.75 | 145,700 | — | — |
| 2022-06-08 | $9.60 | $78.80 | 106,000 | — | — |
| 2022-06-07 | $9.62 | $78.96 | 74,400 | — | — |
| 2022-06-06 | $9.74 | $79.95 | 98,500 | — | — |
| 2022-06-03 | $9.68 | $79.46 | 95,000 | — | — |
| 2022-06-02 | $9.75 | $80.03 | 36,500 | — | — |
| 2022-06-01 | $9.79 | $80.36 | 88,800 | — | — |
| 2022-05-31 | $9.73 | $79.87 | 125,800 | — | — |
| 2022-05-27 | $9.66 | $79.29 | 127,900 | — | — |
| 2022-05-26 | $9.51 | $78.06 | 390,800 | — | — |
| 2022-05-25 | $9.31 | $76.42 | 166,400 | — | — |
| 2022-05-24 | $9.15 | $75.11 | 137,800 | — | — |
| 2022-05-23 | $9.08 | $74.53 | 93,400 | — | — |
| 2022-05-20 | $9.04 | $74.20 | 77,300 | — | — |
| 2022-05-19 | $8.98 | $73.71 | 110,900 | — | — |
| 2022-05-18 | $8.96 | $73.55 | 48,400 | — | — |
| 2022-05-17 | $9.04 | $74.20 | 78,200 | — | — |
| 2022-05-16 | $9.09 | $74.61 | 102,300 | — | — |
| 2022-05-13 | $9.12 | $74.86 | 69,500 | — | — |
| 2022-05-12 | $9.19 | $75.15 | 92,000 | — | — |
| 2022-05-11 | $9.30 | $76.05 | 54,700 | — | — |
| 2022-05-10 | $9.36 | $76.54 | 74,500 | — | — |
| 2022-05-09 | $9.32 | $76.21 | 21,900 | — | — |
| 2022-05-06 | $9.52 | $77.85 | 90,100 | — | — |
| 2022-05-05 | $9.29 | $75.97 | 93,700 | — | — |
| 2022-05-04 | $9.52 | $77.85 | 48,600 | — | — |
| 2022-05-03 | $9.56 | $78.17 | 81,000 | — | — |
| 2022-05-02 | $9.39 | $76.78 | 94,700 | — | — |
| 2022-04-29 | $9.67 | $79.07 | 75,200 | — | — |
| 2022-04-28 | $9.69 | $79.24 | 131,500 | — | — |
| 2022-04-27 | $9.50 | $77.68 | 82,300 | — | — |
| 2022-04-26 | $9.46 | $77.36 | 47,700 | — | — |
| 2022-04-25 | $9.42 | $77.03 | 69,900 | — | — |
| 2022-04-22 | $9.47 | $77.44 | 59,900 | — | — |
| 2022-04-21 | $9.50 | $77.68 | 66,700 | — | — |
| 2022-04-20 | $9.54 | $78.01 | 136,600 | — | — |
| 2022-04-19 | $9.50 | $77.68 | 65,900 | — | — |
| 2022-04-18 | $9.52 | $77.85 | 58,100 | — | — |
| 2022-04-14 | $9.65 | $78.62 | 60,400 | — | — |
| 2022-04-13 | $9.68 | $78.58 | 61,700 | — | — |
| 2022-04-12 | $9.68 | $78.58 | 72,700 | — | — |
| 2022-04-11 | $9.76 | $79.23 | 53,400 | — | — |
| 2022-04-08 | $9.94 | $80.69 | 75,400 | — | — |
| 2022-04-07 | $10.10 | $81.99 | 62,800 | — | — |
| 2022-04-06 | $10.19 | $82.72 | 43,500 | — | — |
| 2022-04-05 | $10.41 | $84.51 | 97,700 | — | — |
| 2022-04-04 | $10.32 | $83.78 | 43,000 | — | — |
| 2022-04-01 | $10.35 | $84.02 | 86,500 | — | — |
| 2022-03-31 | $10.41 | $84.51 | 65,300 | — | — |
| 2022-03-30 | $10.11 | $82.07 | 33,400 | — | — |
| 2022-03-29 | $10.06 | $81.67 | 49,400 | — | — |
| 2022-03-28 | $10.09 | $81.91 | 31,600 | — | — |
| 2022-03-25 | $10.14 | $82.32 | 88,900 | — | — |
| 2022-03-24 | $10.17 | $82.56 | 74,300 | — | — |
| 2022-03-23 | $10.28 | $83.45 | 46,200 | — | — |
| 2022-03-22 | $10.39 | $84.35 | 57,900 | — | — |
| 2022-03-21 | $10.45 | $84.83 | 78,700 | — | — |
| 2022-03-18 | $10.27 | $83.37 | 50,300 | — | — |
| 2022-03-17 | $10.40 | $84.12 | 17,000 | — | — |
| 2022-03-16 | $10.31 | $83.39 | 39,300 | — | — |
| 2022-03-15 | $10.30 | $83.31 | 120,400 | — | — |
| 2022-03-14 | $10.39 | $84.04 | 53,500 | — | — |
| 2022-03-11 | $10.46 | $84.60 | 52,900 | — | — |
| 2022-03-10 | $10.53 | $85.17 | 103,500 | — | — |
| 2022-03-09 | $10.55 | $85.33 | 109,000 | — | — |
| 2022-03-08 | $10.54 | $85.25 | 129,100 | — | — |
| 2022-03-07 | $10.69 | $86.46 | 48,300 | — | — |
| 2022-03-04 | $10.86 | $87.84 | 38,200 | — | — |
| 2022-03-03 | $10.91 | $88.24 | 33,200 | — | — |
| 2022-03-02 | $11.03 | $89.21 | 106,100 | — | — |
| 2022-03-01 | $11.00 | $88.97 | 74,500 | — | — |
| 2022-02-28 | $10.78 | $87.19 | 43,500 | — | — |
| 2022-02-25 | $10.73 | $86.79 | 23,500 | — | — |
| 2022-02-24 | $10.79 | $87.27 | 67,800 | — | — |
| 2022-02-23 | $10.66 | $86.22 | 135,500 | — | — |
| 2022-02-22 | $10.69 | $86.46 | 22,400 | — | — |
| 2022-02-18 | $10.91 | $88.24 | 35,700 | — | — |
| 2022-02-17 | $10.84 | $87.68 | 91,300 | — | — |
| 2022-02-16 | $10.71 | $86.32 | 116,500 | — | — |
| 2022-02-15 | $10.63 | $85.67 | 114,600 | — | — |
| 2022-02-14 | $10.68 | $86.08 | 58,800 | — | — |
| 2022-02-11 | $10.76 | $86.72 | 138,500 | — | — |
| 2022-02-10 | $10.88 | $87.69 | 60,800 | — | — |
| 2022-02-09 | $10.92 | $88.01 | 40,200 | — | — |
| 2022-02-08 | $10.94 | $88.17 | 85,700 | — | — |
| 2022-02-07 | $10.94 | $88.17 | 29,300 | — | — |
| 2022-02-04 | $10.87 | $87.61 | 119,700 | — | — |
| 2022-02-03 | $10.94 | $88.17 | 62,400 | — | — |
| 2022-02-02 | $11.19 | $90.19 | 80,000 | — | — |
| 2022-02-01 | $11.02 | $88.82 | 64,500 | — | — |
| 2022-01-31 | $10.97 | $88.41 | 75,800 | — | — |
| 2022-01-28 | $10.94 | $88.17 | 75,100 | — | — |
| 2022-01-27 | $11.02 | $88.82 | 60,300 | — | — |
| 2022-01-26 | $11.02 | $88.82 | 118,300 | — | — |
| 2022-01-25 | $11.05 | $89.06 | 158,300 | — | — |
| 2022-01-24 | $11.07 | $89.22 | 121,600 | — | — |
| 2022-01-21 | $11.19 | $90.19 | 47,900 | — | — |
| 2022-01-20 | $11.20 | $90.27 | 52,700 | — | — |
| 2022-01-19 | $11.34 | $91.40 | 94,200 | — | — |
| 2022-01-18 | $11.38 | $91.72 | 90,100 | — | — |
| 2022-01-14 | $11.56 | $93.17 | 103,300 | — | — |
| 2022-01-13 | $11.75 | $94.38 | 59,400 | — | — |
| 2022-01-12 | $11.83 | $95.02 | 99,300 | — | — |
| 2022-01-11 | $11.77 | $94.54 | 68,300 | — | — |
| 2022-01-10 | $11.78 | $94.62 | 59,500 | — | — |
| 2022-01-07 | $11.78 | $94.62 | 33,200 | — | — |
| 2022-01-06 | $11.70 | $93.98 | 73,100 | — | — |
| 2022-01-05 | $11.69 | $93.90 | 44,200 | — | — |
| 2022-01-04 | $11.74 | $94.30 | 37,000 | — | — |
| 2022-01-03 | $11.81 | $94.86 | 60,600 | — | — |