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
- 1999-11-05 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 | $10.32 | $10.32 | 992,000 | — | — |
| 2022-12-29 | $10.07 | $10.07 | 861,600 | — | — |
| 2022-12-28 | $9.65 | $9.65 | 945,900 | — | — |
| 2022-12-27 | $9.49 | $9.49 | 894,300 | — | — |
| 2022-12-23 | $9.44 | $9.44 | 654,700 | — | — |
| 2022-12-22 | $9.20 | $9.20 | 1,275,200 | — | — |
| 2022-12-21 | $9.44 | $9.44 | 691,900 | — | — |
| 2022-12-20 | $9.52 | $9.52 | 1,393,800 | — | — |
| 2022-12-19 | $9.32 | $9.32 | 1,319,400 | — | — |
| 2022-12-16 | $9.21 | $9.21 | 1,912,900 | — | — |
| 2022-12-15 | $9.19 | $9.19 | 1,311,800 | — | — |
| 2022-12-14 | $9.52 | $9.52 | 766,500 | — | — |
| 2022-12-13 | $9.39 | $9.39 | 936,300 | — | — |
| 2022-12-12 | $9.26 | $9.26 | 697,300 | — | — |
| 2022-12-09 | $9.06 | $9.06 | 845,300 | — | — |
| 2022-12-08 | $9.29 | $9.29 | 517,900 | — | — |
| 2022-12-07 | $9.22 | $9.22 | 623,500 | — | — |
| 2022-12-06 | $9.32 | $9.32 | 654,800 | — | — |
| 2022-12-05 | $9.51 | $9.51 | 856,400 | — | — |
| 2022-12-02 | $9.90 | $9.90 | 668,700 | — | — |
| 2022-12-01 | $9.72 | $9.72 | 681,700 | — | — |
| 2022-11-30 | $9.52 | $9.52 | 1,711,200 | — | — |
| 2022-11-29 | $9.15 | $9.15 | 595,800 | — | — |
| 2022-11-28 | $9.12 | $9.12 | 850,400 | — | — |
| 2022-11-25 | $9.35 | $9.35 | 283,600 | — | — |
| 2022-11-23 | $9.32 | $9.32 | 576,400 | — | — |
| 2022-11-22 | $9.26 | $9.26 | 627,900 | — | — |
| 2022-11-21 | $9.44 | $9.44 | 745,900 | — | — |
| 2022-11-18 | $9.44 | $9.44 | 956,100 | — | — |
| 2022-11-17 | $9.57 | $9.57 | 1,152,700 | — | — |
| 2022-11-16 | $10.15 | $10.15 | 1,097,700 | — | — |
| 2022-11-15 | $10.75 | $10.75 | 1,180,000 | — | — |
| 2022-11-14 | $10.24 | $10.24 | 1,003,300 | — | — |
| 2022-11-11 | $10.97 | $10.97 | 675,200 | — | — |
| 2022-11-10 | $11.02 | $11.02 | 880,400 | — | — |
| 2022-11-09 | $10.15 | $10.15 | 782,700 | — | — |
| 2022-11-08 | $10.80 | $10.80 | 717,000 | — | — |
| 2022-11-07 | $10.99 | $10.99 | 1,194,600 | — | — |
| 2022-11-04 | $10.79 | $10.79 | 1,632,200 | — | — |
| 2022-11-03 | $10.80 | $10.80 | 873,800 | — | — |
| 2022-11-02 | $10.78 | $10.78 | 657,300 | — | — |
| 2022-11-01 | $11.32 | $11.32 | 724,400 | — | — |
| 2022-10-31 | $11.08 | $11.08 | 670,700 | — | — |
| 2022-10-28 | $11.09 | $11.09 | 820,100 | — | — |
| 2022-10-27 | $10.72 | $10.72 | 561,500 | — | — |
| 2022-10-26 | $10.49 | $10.49 | 897,600 | — | — |
| 2022-10-25 | $10.47 | $10.47 | 1,197,600 | — | — |
| 2022-10-24 | $10.42 | $10.42 | 700,900 | — | — |
| 2022-10-21 | $10.23 | $10.23 | 715,300 | — | — |
| 2022-10-20 | $10.06 | $10.06 | 572,200 | — | — |
| 2022-10-19 | $10.04 | $10.04 | 872,700 | — | — |
| 2022-10-18 | $10.12 | $10.12 | 965,000 | — | — |
| 2022-10-17 | $9.98 | $9.98 | 1,007,700 | — | — |
| 2022-10-14 | $9.36 | $9.36 | 781,100 | — | — |
| 2022-10-13 | $9.75 | $9.75 | 1,050,600 | — | — |
| 2022-10-12 | $9.31 | $9.31 | 817,500 | — | — |
| 2022-10-11 | $9.63 | $9.63 | 808,000 | — | — |
| 2022-10-10 | $9.83 | $9.83 | 813,800 | — | — |
| 2022-10-07 | $9.98 | $9.98 | 624,800 | — | — |
| 2022-10-06 | $10.18 | $10.18 | 701,000 | — | — |
| 2022-10-05 | $10.57 | $10.57 | 1,108,900 | — | — |
| 2022-10-04 | $10.81 | $10.81 | 1,067,400 | — | — |
| 2022-10-03 | $10.44 | $10.44 | 929,600 | — | — |
| 2022-09-30 | $10.16 | $10.16 | 759,000 | — | — |
| 2022-09-29 | $10.39 | $10.39 | 707,400 | — | — |
| 2022-09-28 | $10.91 | $10.91 | 750,100 | — | — |
| 2022-09-27 | $10.50 | $10.50 | 595,700 | — | — |
| 2022-09-26 | $10.77 | $10.77 | 723,800 | — | — |
| 2022-09-23 | $11.25 | $11.25 | 995,500 | — | — |
| 2022-09-22 | $12.11 | $12.11 | 719,100 | — | — |
| 2022-09-21 | $12.07 | $12.07 | 735,700 | — | — |
| 2022-09-20 | $11.90 | $11.90 | 521,300 | — | — |
| 2022-09-19 | $12.08 | $12.08 | 667,400 | — | — |
| 2022-09-16 | $12.13 | $12.13 | 2,281,800 | — | — |
| 2022-09-15 | $12.06 | $12.06 | 680,500 | — | — |
| 2022-09-14 | $12.22 | $12.22 | 700,100 | — | — |
| 2022-09-13 | $12.10 | $12.10 | 683,500 | — | — |
| 2022-09-12 | $12.79 | $12.79 | 731,200 | — | — |
| 2022-09-09 | $12.61 | $12.61 | 591,800 | — | — |
| 2022-09-08 | $12.10 | $12.10 | 654,100 | — | — |
| 2022-09-07 | $12.04 | $12.04 | 1,227,100 | — | — |
| 2022-09-06 | $11.88 | $11.88 | 612,200 | — | — |
| 2022-09-02 | $12.12 | $12.12 | 719,300 | — | — |
| 2022-09-01 | $12.29 | $12.29 | 1,347,500 | — | — |
| 2022-08-31 | $12.54 | $12.54 | 605,600 | — | — |
| 2022-08-30 | $12.75 | $12.75 | 753,600 | — | — |
| 2022-08-29 | $12.91 | $12.91 | 804,500 | — | — |
| 2022-08-26 | $13.30 | $13.30 | 1,169,100 | — | — |
| 2022-08-25 | $14.13 | $14.13 | 1,568,900 | — | — |
| 2022-08-24 | $14.00 | $14.00 | 759,300 | — | — |
| 2022-08-23 | $14.04 | $14.04 | 456,000 | — | — |
| 2022-08-22 | $14.17 | $14.17 | 506,100 | — | — |
| 2022-08-19 | $14.75 | $14.75 | 486,200 | — | — |
| 2022-08-18 | $15.39 | $15.39 | 475,600 | — | — |
| 2022-08-17 | $15.29 | $15.29 | 622,500 | — | — |
| 2022-08-16 | $15.95 | $15.95 | 704,500 | — | — |
| 2022-08-15 | $16.01 | $16.01 | 648,200 | — | — |
| 2022-08-12 | $15.58 | $15.58 | 686,900 | — | — |
| 2022-08-11 | $15.12 | $15.12 | 843,800 | — | — |
| 2022-08-10 | $15.10 | $15.10 | 588,600 | — | — |
| 2022-08-09 | $14.52 | $14.52 | 580,700 | — | — |
| 2022-08-08 | $15.00 | $15.00 | 863,400 | — | — |
| 2022-08-05 | $14.89 | $14.89 | 1,018,200 | — | — |
| 2022-08-04 | $15.05 | $15.05 | 836,300 | — | — |
| 2022-08-03 | $15.27 | $15.27 | 1,341,200 | — | — |
| 2022-08-02 | $15.29 | $15.29 | 740,900 | — | — |
| 2022-08-01 | $15.06 | $15.06 | 809,100 | — | — |
| 2022-07-29 | $14.39 | $14.39 | 719,200 | — | — |
| 2022-07-28 | $14.12 | $14.12 | 678,900 | — | — |
| 2022-07-27 | $13.96 | $13.96 | 813,000 | — | — |
| 2022-07-26 | $13.91 | $13.91 | 767,200 | — | — |
| 2022-07-25 | $14.28 | $14.28 | 1,152,800 | — | — |
| 2022-07-22 | $14.31 | $14.31 | 1,126,100 | — | — |
| 2022-07-21 | $14.58 | $14.58 | 860,800 | — | — |
| 2022-07-20 | $14.28 | $14.28 | 1,251,700 | — | — |
| 2022-07-19 | $13.68 | $13.68 | 1,276,300 | — | — |
| 2022-07-18 | $13.00 | $13.00 | 781,700 | — | — |
| 2022-07-15 | $13.05 | $13.05 | 616,600 | — | — |
| 2022-07-14 | $12.70 | $12.70 | 644,000 | — | — |
| 2022-07-13 | $12.74 | $12.74 | 593,700 | — | — |
| 2022-07-12 | $13.09 | $13.09 | 760,300 | — | — |
| 2022-07-11 | $13.24 | $13.24 | 648,600 | — | — |
| 2022-07-08 | $13.81 | $13.81 | 416,300 | — | — |
| 2022-07-07 | $13.97 | $13.97 | 491,300 | — | — |
| 2022-07-06 | $13.65 | $13.65 | 425,400 | — | — |
| 2022-07-05 | $13.74 | $13.74 | 666,300 | — | — |
| 2022-07-01 | $13.93 | $13.93 | 726,700 | — | — |
| 2022-06-30 | $13.88 | $13.88 | 566,400 | — | — |
| 2022-06-29 | $13.73 | $13.73 | 675,700 | — | — |
| 2022-06-28 | $14.03 | $14.03 | 537,500 | — | — |
| 2022-06-27 | $14.21 | $14.21 | 416,700 | — | — |
| 2022-06-24 | $14.21 | $14.21 | 1,763,200 | — | — |
| 2022-06-23 | $13.98 | $13.98 | 656,800 | — | — |
| 2022-06-22 | $13.54 | $13.54 | 559,400 | — | — |
| 2022-06-21 | $13.91 | $13.91 | 893,600 | — | — |
| 2022-06-17 | $13.56 | $13.56 | 2,326,800 | — | — |
| 2022-06-16 | $13.65 | $13.65 | 855,200 | — | — |
| 2022-06-15 | $14.20 | $14.20 | 1,034,300 | — | — |
| 2022-06-14 | $13.63 | $13.63 | 1,089,000 | — | — |
| 2022-06-13 | $14.05 | $14.05 | 1,091,700 | — | — |
| 2022-06-10 | $14.21 | $14.21 | 505,300 | — | — |
| 2022-06-09 | $14.68 | $14.68 | 453,200 | — | — |
| 2022-06-08 | $14.98 | $14.98 | 467,900 | — | — |
| 2022-06-07 | $15.21 | $15.21 | 730,200 | — | — |
| 2022-06-06 | $14.66 | $14.66 | 610,600 | — | — |
| 2022-06-03 | $14.74 | $14.74 | 446,900 | — | — |
| 2022-06-02 | $15.21 | $15.21 | 624,100 | — | — |
| 2022-06-01 | $14.45 | $14.45 | 598,200 | — | — |
| 2022-05-31 | $14.42 | $14.42 | 651,000 | — | — |
| 2022-05-27 | $14.77 | $14.77 | 981,500 | — | — |
| 2022-05-26 | $14.28 | $14.28 | 1,440,300 | — | — |
| 2022-05-25 | $13.63 | $13.63 | 829,800 | — | — |
| 2022-05-24 | $13.61 | $13.61 | 1,047,600 | — | — |
| 2022-05-23 | $13.60 | $13.60 | 703,600 | — | — |
| 2022-05-20 | $13.90 | $13.90 | 1,372,000 | — | — |
| 2022-05-19 | $14.34 | $14.34 | 2,461,400 | — | — |
| 2022-05-18 | $13.50 | $13.50 | 1,233,000 | — | — |
| 2022-05-17 | $14.03 | $14.03 | 2,839,000 | — | — |
| 2022-05-16 | $12.58 | $12.58 | 732,000 | — | — |
| 2022-05-13 | $13.16 | $13.16 | 1,179,300 | — | — |
| 2022-05-12 | $13.02 | $13.02 | 1,222,500 | — | — |
| 2022-05-11 | $12.87 | $12.87 | 1,240,300 | — | — |
| 2022-05-10 | $13.45 | $13.45 | 1,693,900 | — | — |
| 2022-05-09 | $12.99 | $12.99 | 1,982,200 | — | — |
| 2022-05-06 | $14.01 | $14.01 | 1,211,700 | — | — |
| 2022-05-05 | $15.43 | $15.43 | 645,700 | — | — |
| 2022-05-04 | $16.28 | $16.28 | 522,800 | — | — |
| 2022-05-03 | $15.74 | $15.74 | 571,200 | — | — |
| 2022-05-02 | $15.40 | $15.40 | 704,400 | — | — |
| 2022-04-29 | $15.17 | $15.17 | 627,700 | — | — |
| 2022-04-28 | $15.66 | $15.66 | 505,700 | — | — |
| 2022-04-27 | $15.48 | $15.48 | 973,900 | — | — |
| 2022-04-26 | $16.04 | $16.04 | 760,100 | — | — |
| 2022-04-25 | $16.74 | $16.74 | 560,400 | — | — |
| 2022-04-22 | $16.59 | $16.59 | 838,100 | — | — |
| 2022-04-21 | $16.94 | $16.94 | 954,500 | — | — |
| 2022-04-20 | $18.42 | $18.42 | 439,300 | — | — |
| 2022-04-19 | $19.18 | $19.18 | 716,600 | — | — |
| 2022-04-18 | $18.86 | $18.86 | 682,900 | — | — |
| 2022-04-14 | $19.19 | $19.19 | 652,200 | — | — |
| 2022-04-13 | $19.26 | $19.26 | 562,700 | — | — |
| 2022-04-12 | $19.26 | $19.26 | 744,700 | — | — |
| 2022-04-11 | $19.33 | $19.33 | 629,600 | — | — |
| 2022-04-08 | $19.41 | $19.41 | 1,000,000 | — | — |
| 2022-04-07 | $20.45 | $20.45 | 697,800 | — | — |
| 2022-04-06 | $20.70 | $20.70 | 963,800 | — | — |
| 2022-04-05 | $21.14 | $21.14 | 1,563,800 | — | — |
| 2022-04-04 | $21.88 | $21.88 | 2,144,100 | — | — |
| 2022-04-01 | $20.70 | $20.70 | 951,900 | — | — |
| 2022-03-31 | $20.48 | $20.48 | 593,600 | — | — |
| 2022-03-30 | $20.48 | $20.48 | 746,400 | — | — |
| 2022-03-29 | $20.78 | $20.78 | 1,255,600 | — | — |
| 2022-03-28 | $20.67 | $20.67 | 1,064,400 | — | — |
| 2022-03-25 | $20.96 | $20.96 | 1,183,700 | — | — |
| 2022-03-24 | $20.97 | $20.97 | 1,305,400 | — | — |
| 2022-03-23 | $19.80 | $19.80 | 732,500 | — | — |
| 2022-03-22 | $20.07 | $20.07 | 665,800 | — | — |
| 2022-03-21 | $19.65 | $19.65 | 844,700 | — | — |
| 2022-03-18 | $20.01 | $20.01 | 1,703,200 | — | — |
| 2022-03-17 | $18.87 | $18.87 | 2,047,000 | — | — |
| 2022-03-16 | $18.27 | $18.27 | 1,320,500 | — | — |
| 2022-03-15 | $18.56 | $18.56 | 659,300 | — | — |
| 2022-03-14 | $18.13 | $18.13 | 1,268,400 | — | — |
| 2022-03-11 | $18.72 | $18.72 | 1,091,700 | — | — |
| 2022-03-10 | $19.65 | $19.65 | 899,100 | — | — |
| 2022-03-09 | $19.39 | $19.39 | 1,226,800 | — | — |
| 2022-03-08 | $20.37 | $20.37 | 2,361,900 | — | — |
| 2022-03-07 | $20.73 | $20.73 | 3,162,400 | — | — |
| 2022-03-04 | $20.00 | $20.00 | 2,773,900 | — | — |
| 2022-03-03 | $18.95 | $18.95 | 1,709,200 | — | — |
| 2022-03-02 | $19.35 | $19.35 | 2,227,100 | — | — |
| 2022-03-01 | $20.01 | $20.01 | 3,535,400 | — | — |
| 2022-02-28 | $20.92 | $20.92 | 3,619,000 | — | — |
| 2022-02-25 | $18.68 | $18.68 | 2,164,400 | — | — |
| 2022-02-24 | $18.31 | $18.31 | 4,121,000 | — | — |
| 2022-02-23 | $15.04 | $15.04 | 1,611,500 | — | — |
| 2022-02-22 | $16.31 | $16.31 | 1,051,500 | — | — |
| 2022-02-18 | $16.46 | $16.46 | 918,200 | — | — |
| 2022-02-17 | $16.96 | $16.96 | 542,600 | — | — |
| 2022-02-16 | $17.28 | $17.28 | 775,100 | — | — |
| 2022-02-15 | $17.08 | $17.08 | 980,000 | — | — |
| 2022-02-14 | $16.98 | $16.98 | 926,800 | — | — |
| 2022-02-11 | $17.09 | $17.09 | 1,182,700 | — | — |
| 2022-02-10 | $16.85 | $16.85 | 687,800 | — | — |
| 2022-02-09 | $17.29 | $17.29 | 660,400 | — | — |
| 2022-02-08 | $17.05 | $17.05 | 474,700 | — | — |
| 2022-02-07 | $16.70 | $16.70 | 514,600 | — | — |
| 2022-02-04 | $16.48 | $16.48 | 708,100 | — | — |
| 2022-02-03 | $16.30 | $16.30 | 593,300 | — | — |
| 2022-02-02 | $16.80 | $16.80 | 668,100 | — | — |
| 2022-02-01 | $17.03 | $17.03 | 687,800 | — | — |
| 2022-01-31 | $16.76 | $16.76 | 1,425,500 | — | — |
| 2022-01-28 | $16.33 | $16.33 | 899,300 | — | — |
| 2022-01-27 | $16.19 | $16.19 | 763,500 | — | — |
| 2022-01-26 | $16.75 | $16.75 | 897,800 | — | — |
| 2022-01-25 | $16.86 | $16.86 | 913,300 | — | — |
| 2022-01-24 | $17.00 | $17.00 | 1,670,200 | — | — |
| 2022-01-21 | $16.97 | $16.97 | 1,444,800 | — | — |
| 2022-01-20 | $17.09 | $17.09 | 1,389,200 | — | — |
| 2022-01-19 | $16.87 | $16.87 | 796,400 | — | — |
| 2022-01-18 | $16.72 | $16.72 | 1,180,200 | — | — |
| 2022-01-14 | $16.87 | $16.87 | 873,200 | — | — |
| 2022-01-13 | $17.29 | $17.29 | 1,989,900 | — | — |
| 2022-01-12 | $16.93 | $16.93 | 2,246,900 | — | — |
| 2022-01-11 | $18.35 | $18.35 | 737,500 | — | — |
| 2022-01-10 | $18.21 | $18.21 | 1,098,900 | — | — |
| 2022-01-07 | $18.51 | $18.51 | 1,160,700 | — | — |
| 2022-01-06 | $18.62 | $18.62 | 725,600 | — | — |
| 2022-01-05 | $18.91 | $18.91 | 633,400 | — | — |
| 2022-01-04 | $19.98 | $19.98 | 544,400 | — | — |
| 2022-01-03 | $19.65 | $19.65 | 973,600 | — | — |