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
- 2003-10-07 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 | $12.21 | $14.41 | 55,300 | — | — |
| 2022-12-29 | $12.54 | $14.71 | 28,700 | — | — |
| 2022-12-28 | $12.31 | $14.44 | 58,200 | — | — |
| 2022-12-27 | $12.65 | $14.84 | 72,600 | — | — |
| 2022-12-23 | $12.21 | $14.32 | 220,600 | — | — |
| 2022-12-22 | $13.33 | $15.64 | 160,500 | — | — |
| 2022-12-21 | $13.34 | $15.65 | 52,100 | — | — |
| 2022-12-20 | $13.19 | $15.47 | 58,600 | — | — |
| 2022-12-19 | $12.67 | $14.86 | 52,900 | — | — |
| 2022-12-16 | $12.69 | $14.89 | 22,800 | — | — |
| 2022-12-15 | $12.52 | $14.69 | 15,100 | — | — |
| 2022-12-14 | $12.92 | $15.16 | 30,800 | — | — |
| 2022-12-13 | $12.69 | $14.89 | 78,700 | — | — |
| 2022-12-12 | $12.58 | $14.76 | 26,200 | — | — |
| 2022-12-09 | $12.50 | $14.66 | 26,600 | — | — |
| 2022-12-08 | $12.48 | $14.64 | 38,900 | — | — |
| 2022-12-07 | $12.59 | $14.77 | 19,400 | — | — |
| 2022-12-06 | $12.92 | $15.16 | 20,600 | — | — |
| 2022-12-05 | $13.27 | $15.57 | 45,800 | — | — |
| 2022-12-02 | $13.14 | $15.41 | 16,600 | — | — |
| 2022-12-01 | $13.15 | $15.43 | 70,100 | — | — |
| 2022-11-30 | $12.84 | $15.06 | 37,900 | — | — |
| 2022-11-29 | $13.14 | $15.41 | 10,000 | — | — |
| 2022-11-28 | $13.35 | $15.66 | 10,800 | — | — |
| 2022-11-25 | $13.76 | $16.14 | 3,900 | — | — |
| 2022-11-23 | $13.84 | $16.24 | 14,100 | — | — |
| 2022-11-22 | $13.69 | $16.06 | 23,200 | — | — |
| 2022-11-21 | $13.82 | $16.21 | 55,400 | — | — |
| 2022-11-18 | $13.55 | $15.90 | 14,900 | — | — |
| 2022-11-17 | $13.46 | $15.79 | 13,200 | — | — |
| 2022-11-16 | $13.63 | $15.99 | 14,700 | — | — |
| 2022-11-15 | $13.75 | $16.13 | 43,300 | — | — |
| 2022-11-14 | $13.57 | $15.92 | 41,800 | — | — |
| 2022-11-11 | $13.89 | $16.29 | 118,200 | — | — |
| 2022-11-10 | $13.58 | $15.93 | 132,100 | — | — |
| 2022-11-09 | $13.07 | $15.33 | 54,500 | — | — |
| 2022-11-08 | $13.39 | $15.71 | 93,900 | — | — |
| 2022-11-07 | $13.23 | $15.52 | 49,300 | — | — |
| 2022-11-04 | $12.62 | $14.80 | 31,200 | — | — |
| 2022-11-03 | $12.71 | $14.91 | 43,600 | — | — |
| 2022-11-02 | $12.78 | $14.99 | 76,400 | — | — |
| 2022-11-01 | $12.20 | $14.31 | 116,900 | — | — |
| 2022-10-31 | $11.93 | $13.99 | 73,100 | — | — |
| 2022-10-28 | $11.63 | $13.64 | 175,300 | — | — |
| 2022-10-27 | $11.40 | $13.37 | 1,885,100 | — | — |
| 2022-10-26 | $12.42 | $14.57 | 15,600 | — | — |
| 2022-10-25 | $12.50 | $14.66 | 22,000 | — | — |
| 2022-10-24 | $12.52 | $14.69 | 13,100 | — | — |
| 2022-10-21 | $12.41 | $14.56 | 18,700 | — | — |
| 2022-10-20 | $12.20 | $14.31 | 5,500 | — | — |
| 2022-10-19 | $12.25 | $14.37 | 17,200 | — | — |
| 2022-10-18 | $12.41 | $14.56 | 10,800 | — | — |
| 2022-10-17 | $12.19 | $14.30 | 5,600 | — | — |
| 2022-10-14 | $12.15 | $14.25 | 15,100 | — | — |
| 2022-10-13 | $12.50 | $14.66 | 11,600 | — | — |
| 2022-10-12 | $12.40 | $14.55 | 6,400 | — | — |
| 2022-10-11 | $12.40 | $14.55 | 9,500 | — | — |
| 2022-10-10 | $12.31 | $14.44 | 10,700 | — | — |
| 2022-10-07 | $12.57 | $14.75 | 21,000 | — | — |
| 2022-10-06 | $13.22 | $15.51 | 20,200 | — | — |
| 2022-10-05 | $13.07 | $15.24 | 43,000 | — | — |
| 2022-10-04 | $13.29 | $15.50 | 44,500 | — | — |
| 2022-10-03 | $12.75 | $14.87 | 53,500 | — | — |
| 2022-09-30 | $13.18 | $15.37 | 52,600 | — | — |
| 2022-09-29 | $12.66 | $14.77 | 19,800 | — | — |
| 2022-09-28 | $12.95 | $15.10 | 24,600 | — | — |
| 2022-09-27 | $12.65 | $14.75 | 16,100 | — | — |
| 2022-09-26 | $12.93 | $15.08 | 33,100 | — | — |
| 2022-09-23 | $12.95 | $15.10 | 23,000 | — | — |
| 2022-09-22 | $13.79 | $16.08 | 38,400 | — | — |
| 2022-09-21 | $13.82 | $16.12 | 63,100 | — | — |
| 2022-09-20 | $13.02 | $15.19 | 141,900 | — | — |
| 2022-09-19 | $13.34 | $15.56 | 66,700 | — | — |
| 2022-09-16 | $13.10 | $15.28 | 114,100 | — | — |
| 2022-09-15 | $13.08 | $15.26 | 25,700 | — | — |
| 2022-09-14 | $12.79 | $14.92 | 23,900 | — | — |
| 2022-09-13 | $12.99 | $15.15 | 15,900 | — | — |
| 2022-09-12 | $13.13 | $15.31 | 21,400 | — | — |
| 2022-09-09 | $13.36 | $15.58 | 71,400 | — | — |
| 2022-09-08 | $12.06 | $14.07 | 147,800 | — | — |
| 2022-09-07 | $12.02 | $14.02 | 43,700 | — | — |
| 2022-09-06 | $11.85 | $13.82 | 55,600 | — | — |
| 2022-09-02 | $11.67 | $13.61 | 15,600 | — | — |
| 2022-09-01 | $12.16 | $14.18 | 10,300 | — | — |
| 2022-08-31 | $12.26 | $14.30 | 16,100 | — | — |
| 2022-08-30 | $12.56 | $14.65 | 88,300 | — | — |
| 2022-08-29 | $13.11 | $15.29 | 12,800 | — | — |
| 2022-08-26 | $13.22 | $15.42 | 35,600 | — | — |
| 2022-08-25 | $13.64 | $15.91 | 7,000 | — | — |
| 2022-08-24 | $13.50 | $15.75 | 52,800 | — | — |
| 2022-08-23 | $13.30 | $15.51 | 16,200 | — | — |
| 2022-08-22 | $13.31 | $15.52 | 17,000 | — | — |
| 2022-08-19 | $13.24 | $15.44 | 28,700 | — | — |
| 2022-08-18 | $13.52 | $15.77 | 28,700 | — | — |
| 2022-08-17 | $13.25 | $15.45 | 118,400 | — | — |
| 2022-08-16 | $13.50 | $15.75 | 10,700 | — | — |
| 2022-08-15 | $13.53 | $15.78 | 14,300 | — | — |
| 2022-08-12 | $13.40 | $15.63 | 21,200 | — | — |
| 2022-08-11 | $13.28 | $15.49 | 14,200 | — | — |
| 2022-08-10 | $13.28 | $15.49 | 10,700 | — | — |
| 2022-08-09 | $13.25 | $15.45 | 19,400 | — | — |
| 2022-08-08 | $13.22 | $15.42 | 14,400 | — | — |
| 2022-08-05 | $13.23 | $15.43 | 97,100 | — | — |
| 2022-08-04 | $12.80 | $14.93 | 37,100 | — | — |
| 2022-08-03 | $12.78 | $14.91 | 15,200 | — | — |
| 2022-08-02 | $12.77 | $14.89 | 49,000 | — | — |
| 2022-08-01 | $12.75 | $14.87 | 24,300 | — | — |
| 2022-07-29 | $12.67 | $14.78 | 21,700 | — | — |
| 2022-07-28 | $12.80 | $14.93 | 32,900 | — | — |
| 2022-07-27 | $12.80 | $14.93 | 20,400 | — | — |
| 2022-07-26 | $12.90 | $15.05 | 45,600 | — | — |
| 2022-07-25 | $13.00 | $15.16 | 28,300 | — | — |
| 2022-07-22 | $12.76 | $14.88 | 27,200 | — | — |
| 2022-07-21 | $13.10 | $15.28 | 21,700 | — | — |
| 2022-07-20 | $13.50 | $15.75 | 39,700 | — | — |
| 2022-07-19 | $13.40 | $15.63 | 37,400 | — | — |
| 2022-07-18 | $13.39 | $15.62 | 54,400 | — | — |
| 2022-07-15 | $13.12 | $15.30 | 36,200 | — | — |
| 2022-07-14 | $12.98 | $15.14 | 55,600 | — | — |
| 2022-07-13 | $13.14 | $15.33 | 36,600 | — | — |
| 2022-07-12 | $13.33 | $15.55 | 32,200 | — | — |
| 2022-07-11 | $13.47 | $15.71 | 22,100 | — | — |
| 2022-07-08 | $13.57 | $15.83 | 26,300 | — | — |
| 2022-07-07 | $13.59 | $15.76 | 47,600 | — | — |
| 2022-07-06 | $13.50 | $15.66 | 39,700 | — | — |
| 2022-07-05 | $13.29 | $15.42 | 65,200 | — | — |
| 2022-07-01 | $13.69 | $15.88 | 64,400 | — | — |
| 2022-06-30 | $14.09 | $16.34 | 54,900 | — | — |
| 2022-06-29 | $14.44 | $16.75 | 86,900 | — | — |
| 2022-06-28 | $14.40 | $16.70 | 136,000 | — | — |
| 2022-06-27 | $14.64 | $16.98 | 139,200 | — | — |
| 2022-06-24 | $14.69 | $17.04 | 2,037,200 | — | — |
| 2022-06-23 | $14.32 | $16.61 | 135,100 | — | — |
| 2022-06-22 | $14.14 | $16.40 | 125,100 | — | — |
| 2022-06-21 | $13.83 | $16.04 | 127,600 | — | — |
| 2022-06-17 | $13.51 | $15.67 | 132,300 | — | — |
| 2022-06-16 | $13.61 | $15.79 | 145,400 | — | — |
| 2022-06-15 | $13.87 | $16.09 | 168,700 | — | — |
| 2022-06-14 | $14.20 | $16.47 | 191,300 | — | — |
| 2022-06-13 | $13.59 | $15.76 | 151,900 | — | — |
| 2022-06-10 | $13.89 | $16.11 | 229,900 | — | — |
| 2022-06-09 | $14.21 | $16.48 | 333,900 | — | — |
| 2022-06-08 | $13.91 | $16.13 | 572,700 | — | — |
| 2022-06-07 | $11.37 | $13.19 | 213,100 | — | — |
| 2022-06-06 | $10.85 | $12.59 | 290,000 | — | — |
| 2022-06-03 | $11.00 | $12.76 | 436,400 | — | — |
| 2022-06-02 | $11.02 | $12.78 | 119,600 | — | — |
| 2022-06-01 | $11.30 | $13.11 | 125,400 | — | — |
| 2022-05-31 | $11.93 | $13.84 | 163,000 | — | — |
| 2022-05-27 | $11.62 | $13.48 | 48,200 | — | — |
| 2022-05-26 | $11.62 | $13.48 | 86,200 | — | — |
| 2022-05-25 | $11.62 | $13.48 | 79,200 | — | — |
| 2022-05-24 | $11.27 | $13.07 | 52,300 | — | — |
| 2022-05-23 | $11.21 | $13.00 | 72,300 | — | — |
| 2022-05-20 | $11.06 | $12.83 | 123,100 | — | — |
| 2022-05-19 | $11.05 | $12.82 | 108,400 | — | — |
| 2022-05-18 | $10.95 | $12.70 | 78,700 | — | — |
| 2022-05-17 | $11.06 | $12.83 | 48,700 | — | — |
| 2022-05-16 | $10.93 | $12.68 | 91,300 | — | — |
| 2022-05-13 | $11.01 | $12.77 | 52,500 | — | — |
| 2022-05-12 | $10.85 | $12.59 | 76,100 | — | — |
| 2022-05-11 | $10.65 | $12.35 | 89,500 | — | — |
| 2022-05-10 | $10.92 | $12.67 | 132,700 | — | — |
| 2022-05-09 | $10.81 | $12.54 | 92,500 | — | — |
| 2022-05-06 | $10.66 | $12.36 | 88,600 | — | — |
| 2022-05-05 | $10.90 | $12.64 | 88,200 | — | — |
| 2022-05-04 | $11.30 | $13.11 | 138,900 | — | — |
| 2022-05-03 | $11.17 | $12.96 | 276,600 | — | — |
| 2022-05-02 | $11.75 | $13.63 | 100,100 | — | — |
| 2022-04-29 | $11.94 | $13.85 | 87,800 | — | — |
| 2022-04-28 | $12.14 | $14.08 | 71,600 | — | — |
| 2022-04-27 | $12.12 | $14.06 | 106,900 | — | — |
| 2022-04-26 | $12.33 | $14.30 | 66,900 | — | — |
| 2022-04-25 | $12.59 | $14.60 | 90,100 | — | — |
| 2022-04-22 | $13.07 | $15.16 | 61,200 | — | — |
| 2022-04-21 | $13.48 | $15.64 | 64,800 | — | — |
| 2022-04-20 | $13.65 | $15.83 | 49,500 | — | — |
| 2022-04-19 | $13.71 | $15.90 | 49,200 | — | — |
| 2022-04-18 | $13.98 | $16.22 | 88,900 | — | — |
| 2022-04-14 | $13.85 | $16.06 | 49,800 | — | — |
| 2022-04-13 | $13.75 | $15.95 | 46,700 | — | — |
| 2022-04-12 | $13.52 | $15.68 | 64,000 | — | — |
| 2022-04-11 | $13.37 | $15.51 | 43,800 | — | — |
| 2022-04-08 | $13.36 | $15.50 | 34,300 | — | — |
| 2022-04-07 | $13.43 | $15.58 | 37,300 | — | — |
| 2022-04-06 | $13.60 | $15.77 | 39,200 | — | — |
| 2022-04-05 | $13.55 | $15.72 | 45,000 | — | — |
| 2022-04-04 | $13.83 | $16.04 | 45,300 | — | — |
| 2022-04-01 | $14.17 | $16.35 | 65,400 | — | — |
| 2022-03-31 | $14.68 | $16.94 | 141,400 | — | — |
| 2022-03-30 | $13.84 | $15.97 | 75,300 | — | — |
| 2022-03-29 | $13.84 | $15.97 | 74,000 | — | — |
| 2022-03-28 | $13.58 | $15.67 | 32,100 | — | — |
| 2022-03-25 | $13.76 | $15.88 | 43,000 | — | — |
| 2022-03-24 | $13.47 | $15.54 | 44,100 | — | — |
| 2022-03-23 | $13.64 | $15.74 | 52,100 | — | — |
| 2022-03-22 | $13.55 | $15.63 | 52,900 | — | — |
| 2022-03-21 | $13.30 | $15.35 | 40,500 | — | — |
| 2022-03-18 | $13.50 | $15.58 | 108,300 | — | — |
| 2022-03-17 | $13.84 | $15.97 | 61,300 | — | — |
| 2022-03-16 | $13.49 | $15.56 | 63,700 | — | — |
| 2022-03-15 | $12.70 | $14.65 | 93,600 | — | — |
| 2022-03-14 | $12.73 | $14.69 | 77,200 | — | — |
| 2022-03-11 | $13.01 | $15.01 | 134,000 | — | — |
| 2022-03-10 | $14.46 | $16.68 | 48,900 | — | — |
| 2022-03-09 | $14.64 | $16.89 | 81,800 | — | — |
| 2022-03-08 | $14.67 | $16.93 | 61,300 | — | — |
| 2022-03-07 | $14.80 | $17.08 | 71,500 | — | — |
| 2022-03-04 | $14.92 | $17.21 | 38,500 | — | — |
| 2022-03-03 | $15.07 | $17.39 | 22,800 | — | — |
| 2022-03-02 | $14.91 | $17.20 | 23,500 | — | — |
| 2022-03-01 | $14.60 | $16.85 | 51,000 | — | — |
| 2022-02-28 | $14.60 | $16.85 | 43,300 | — | — |
| 2022-02-25 | $14.63 | $16.88 | 28,700 | — | — |
| 2022-02-24 | $14.26 | $16.45 | 44,900 | — | — |
| 2022-02-23 | $14.50 | $16.73 | 28,000 | — | — |
| 2022-02-22 | $14.50 | $16.73 | 67,300 | — | — |
| 2022-02-18 | $14.26 | $16.45 | 40,100 | — | — |
| 2022-02-17 | $14.29 | $16.49 | 34,200 | — | — |
| 2022-02-16 | $14.23 | $16.42 | 62,400 | — | — |
| 2022-02-15 | $14.16 | $16.34 | 36,900 | — | — |
| 2022-02-14 | $14.14 | $16.31 | 62,400 | — | — |
| 2022-02-11 | $13.97 | $16.12 | 48,600 | — | — |
| 2022-02-10 | $13.86 | $15.99 | 80,200 | — | — |
| 2022-02-09 | $13.89 | $16.03 | 79,900 | — | — |
| 2022-02-08 | $13.98 | $16.13 | 59,800 | — | — |
| 2022-02-07 | $13.88 | $16.01 | 38,600 | — | — |
| 2022-02-04 | $14.27 | $16.46 | 61,700 | — | — |
| 2022-02-03 | $13.99 | $16.14 | 91,800 | — | — |
| 2022-02-02 | $14.70 | $16.96 | 99,300 | — | — |
| 2022-02-01 | $14.69 | $16.95 | 176,500 | — | — |
| 2022-01-31 | $14.86 | $17.15 | 82,000 | — | — |
| 2022-01-28 | $15.23 | $17.57 | 31,400 | — | — |
| 2022-01-27 | $15.00 | $17.31 | 24,300 | — | — |
| 2022-01-26 | $15.17 | $17.50 | 49,100 | — | — |
| 2022-01-25 | $15.51 | $17.90 | 56,600 | — | — |
| 2022-01-24 | $16.15 | $18.63 | 77,400 | — | — |
| 2022-01-21 | $15.81 | $18.24 | 67,500 | — | — |
| 2022-01-20 | $15.10 | $17.42 | 43,200 | — | — |
| 2022-01-19 | $15.10 | $17.42 | 91,400 | — | — |
| 2022-01-18 | $15.03 | $17.34 | 57,800 | — | — |
| 2022-01-14 | $15.17 | $17.50 | 37,600 | — | — |
| 2022-01-13 | $15.54 | $17.93 | 45,600 | — | — |
| 2022-01-12 | $15.79 | $18.22 | 70,300 | — | — |
| 2022-01-11 | $15.79 | $18.22 | 104,000 | — | — |
| 2022-01-10 | $15.98 | $18.44 | 31,800 | — | — |
| 2022-01-07 | $15.71 | $18.13 | 17,500 | — | — |
| 2022-01-06 | $15.74 | $18.16 | 17,500 | — | — |
| 2022-01-05 | $15.76 | $18.18 | 21,200 | — | — |
| 2022-01-04 | $15.78 | $18.21 | 58,600 | — | — |
| 2022-01-03 | $15.53 | $17.92 | 29,800 | — | — |