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
- 1994-05-03 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 | $12.48 | $12.48 | 3,600 | — | — |
| 2022-12-29 | $12.75 | $12.75 | 1,600 | — | — |
| 2022-12-28 | $13.15 | $13.15 | 2,500 | — | — |
| 2022-12-27 | $12.93 | $12.93 | 3,600 | — | — |
| 2022-12-23 | $13.00 | $13.00 | 1,600 | — | — |
| 2022-12-22 | $13.49 | $13.49 | 200 | — | — |
| 2022-12-21 | $13.49 | $13.49 | 800 | — | — |
| 2022-12-20 | $13.04 | $13.04 | 4,000 | — | — |
| 2022-12-19 | $13.09 | $13.09 | 3,100 | — | — |
| 2022-12-16 | $13.80 | $13.80 | 3,100 | — | — |
| 2022-12-15 | $12.89 | $12.89 | 500 | — | — |
| 2022-12-14 | $12.90 | $12.90 | 1,000 | — | — |
| 2022-12-13 | $12.80 | $12.80 | 1,100 | — | — |
| 2022-12-12 | $12.57 | $12.57 | 600 | — | — |
| 2022-12-09 | $12.62 | $12.62 | 5,700 | — | — |
| 2022-12-08 | $12.75 | $12.75 | 5,500 | — | — |
| 2022-12-07 | $12.75 | $12.75 | 1,500 | — | — |
| 2022-12-06 | $12.80 | $12.80 | 5,200 | — | — |
| 2022-12-05 | $13.13 | $13.13 | 5,700 | — | — |
| 2022-12-02 | $14.16 | $14.16 | 3,200 | — | — |
| 2022-12-01 | $14.60 | $14.60 | 1,200 | — | — |
| 2022-11-30 | $14.60 | $14.60 | 3,400 | — | — |
| 2022-11-29 | $14.50 | $14.50 | 3,400 | — | — |
| 2022-11-28 | $14.48 | $14.48 | 1,600 | — | — |
| 2022-11-25 | $14.50 | $14.50 | 2,100 | — | — |
| 2022-11-23 | $14.92 | $14.92 | 1,900 | — | — |
| 2022-11-22 | $14.96 | $14.96 | 2,400 | — | — |
| 2022-11-21 | $14.46 | $14.46 | 5,100 | — | — |
| 2022-11-18 | $15.36 | $15.36 | 1,100 | — | — |
| 2022-11-17 | $14.92 | $14.92 | 600 | — | — |
| 2022-11-16 | $15.54 | $15.54 | 5,700 | — | — |
| 2022-11-15 | $15.03 | $15.03 | 8,800 | — | — |
| 2022-11-14 | $14.25 | $14.25 | 4,700 | — | — |
| 2022-11-11 | $14.25 | $14.25 | 3,500 | — | — |
| 2022-11-10 | $14.20 | $14.20 | 7,800 | — | — |
| 2022-11-09 | $14.58 | $14.58 | 5,000 | — | — |
| 2022-11-08 | $15.18 | $15.18 | 3,400 | — | — |
| 2022-11-07 | $14.75 | $14.75 | 6,100 | — | — |
| 2022-11-04 | $15.05 | $15.05 | 12,200 | — | — |
| 2022-11-03 | $15.47 | $15.47 | 300 | — | — |
| 2022-11-02 | $15.47 | $15.47 | 4,700 | — | — |
| 2022-11-01 | $15.50 | $15.50 | 9,900 | — | — |
| 2022-10-31 | $15.90 | $15.90 | 1,000 | — | — |
| 2022-10-28 | $15.90 | $15.90 | 1,700 | — | — |
| 2022-10-27 | $15.81 | $15.81 | 5,900 | — | — |
| 2022-10-26 | $14.84 | $14.84 | 14,300 | — | — |
| 2022-10-25 | $16.08 | $16.08 | 1,900 | — | — |
| 2022-10-24 | $16.15 | $16.15 | 700 | — | — |
| 2022-10-21 | $16.17 | $16.18 | 6,200 | — | — |
| 2022-10-20 | $15.38 | $15.38 | 5,800 | — | — |
| 2022-10-19 | $16.41 | $16.41 | 6,300 | — | — |
| 2022-10-18 | $16.20 | $16.20 | 4,800 | — | — |
| 2022-10-17 | $16.32 | $16.32 | 2,200 | — | — |
| 2022-10-14 | $16.08 | $16.08 | 6,600 | — | — |
| 2022-10-13 | $17.66 | $17.66 | 7,400 | — | — |
| 2022-10-12 | $16.73 | $16.73 | 8,400 | — | — |
| 2022-10-11 | $15.69 | $15.69 | 6,100 | — | — |
| 2022-10-10 | $16.80 | $16.80 | 8,700 | — | — |
| 2022-10-07 | $17.68 | $17.68 | 10,300 | — | — |
| 2022-10-06 | $17.80 | $17.80 | 4,400 | — | — |
| 2022-10-05 | $17.64 | $17.64 | 13,900 | — | — |
| 2022-10-04 | $17.26 | $17.26 | 15,000 | — | — |
| 2022-10-03 | $17.02 | $17.02 | 7,200 | — | — |
| 2022-09-30 | $16.22 | $16.22 | 1,700 | — | — |
| 2022-09-29 | $15.56 | $15.56 | 1,400 | — | — |
| 2022-09-28 | $16.20 | $16.20 | 4,100 | — | — |
| 2022-09-27 | $14.62 | $14.62 | 3,900 | — | — |
| 2022-09-26 | $14.80 | $14.80 | 12,900 | — | — |
| 2022-09-23 | $15.14 | $15.14 | 8,500 | — | — |
| 2022-09-22 | $16.09 | $16.09 | 15,600 | — | — |
| 2022-09-21 | $17.06 | $17.06 | 22,700 | — | — |
| 2022-09-20 | $17.27 | $17.27 | 13,400 | — | — |
| 2022-09-19 | $17.70 | $17.70 | 9,200 | — | — |
| 2022-09-16 | $17.78 | $17.78 | 18,600 | — | — |
| 2022-09-15 | $19.22 | $19.22 | 21,400 | — | — |
| 2022-09-14 | $20.05 | $20.05 | 28,600 | — | — |
| 2022-09-13 | $19.90 | $19.90 | 26,200 | — | — |
| 2022-09-12 | $19.18 | $19.18 | 17,800 | — | — |
| 2022-09-09 | $18.98 | $18.98 | 10,600 | — | — |
| 2022-09-08 | $18.68 | $18.68 | 11,400 | — | — |
| 2022-09-07 | $18.54 | $18.54 | 8,400 | — | — |
| 2022-09-06 | $19.19 | $19.19 | 10,100 | — | — |
| 2022-09-02 | $18.47 | $18.47 | 23,900 | — | — |
| 2022-09-01 | $17.93 | $17.93 | 19,800 | — | — |
| 2022-08-31 | $19.47 | $19.47 | 7,800 | — | — |
| 2022-08-30 | $19.47 | $19.47 | 22,100 | — | — |
| 2022-08-29 | $20.02 | $20.02 | 59,500 | — | — |
| 2022-08-26 | $19.00 | $19.00 | 5,200 | — | — |
| 2022-08-25 | $19.11 | $19.11 | 2,100 | — | — |
| 2022-08-24 | $19.25 | $19.25 | 12,700 | — | — |
| 2022-08-23 | $19.47 | $19.47 | 31,900 | — | — |
| 2022-08-22 | $18.05 | $18.05 | 7,600 | — | — |
| 2022-08-19 | $18.17 | $18.17 | 13,700 | — | — |
| 2022-08-18 | $18.42 | $18.42 | 48,300 | — | — |
| 2022-08-17 | $17.98 | $17.98 | 13,900 | — | — |
| 2022-08-16 | $18.00 | $18.00 | 13,000 | — | — |
| 2022-08-15 | $18.86 | $18.86 | 19,800 | — | — |
| 2022-08-12 | $19.80 | $19.80 | 37,100 | — | — |
| 2022-08-11 | $18.90 | $18.90 | 26,000 | — | — |
| 2022-08-10 | $18.82 | $18.82 | 13,500 | — | — |
| 2022-08-09 | $18.22 | $18.22 | 4,000 | — | — |
| 2022-08-08 | $18.15 | $18.15 | 9,900 | — | — |
| 2022-08-05 | $17.37 | $17.37 | 7,900 | — | — |
| 2022-08-04 | $16.90 | $16.90 | 13,900 | — | — |
| 2022-08-03 | $18.49 | $18.49 | 6,000 | — | — |
| 2022-08-02 | $18.45 | $18.45 | 21,900 | — | — |
| 2022-08-01 | $19.20 | $19.20 | 8,000 | — | — |
| 2022-07-29 | $18.60 | $18.60 | 20,100 | — | — |
| 2022-07-28 | $18.30 | $18.30 | 19,600 | — | — |
| 2022-07-27 | $17.97 | $17.97 | 22,600 | — | — |
| 2022-07-26 | $17.47 | $17.47 | 30,200 | — | — |
| 2022-07-25 | $15.98 | $15.98 | 5,500 | — | — |
| 2022-07-22 | $15.96 | $15.96 | 28,500 | — | — |
| 2022-07-21 | $16.46 | $16.46 | 5,400 | — | — |
| 2022-07-20 | $16.36 | $16.36 | 7,700 | — | — |
| 2022-07-19 | $15.97 | $15.97 | 9,000 | — | — |
| 2022-07-18 | $16.12 | $16.12 | 7,500 | — | — |
| 2022-07-15 | $15.64 | $15.64 | 2,700 | — | — |
| 2022-07-14 | $15.65 | $15.65 | 7,500 | — | — |
| 2022-07-13 | $15.48 | $15.48 | 8,600 | — | — |
| 2022-07-12 | $15.59 | $15.59 | 2,300 | — | — |
| 2022-07-11 | $16.16 | $16.16 | 8,500 | — | — |
| 2022-07-08 | $16.56 | $16.56 | 12,200 | — | — |
| 2022-07-07 | $16.16 | $16.16 | 16,400 | — | — |
| 2022-07-06 | $16.55 | $16.55 | 20,000 | — | — |
| 2022-07-05 | $15.12 | $15.12 | 24,400 | — | — |
| 2022-07-01 | $16.46 | $16.46 | 17,200 | — | — |
| 2022-06-30 | $17.19 | $17.19 | 12,300 | — | — |
| 2022-06-29 | $16.43 | $16.43 | 20,200 | — | — |
| 2022-06-28 | $16.76 | $16.76 | 25,200 | — | — |
| 2022-06-27 | $16.02 | $16.02 | 10,400 | — | — |
| 2022-06-24 | $16.07 | $16.07 | 45,700 | — | — |
| 2022-06-23 | $15.40 | $15.40 | 21,000 | — | — |
| 2022-06-22 | $15.40 | $15.40 | 42,000 | — | — |
| 2022-06-21 | $16.72 | $16.72 | 20,600 | — | — |
| 2022-06-17 | $16.58 | $16.58 | 23,600 | — | — |
| 2022-06-16 | $18.19 | $18.19 | 33,800 | — | — |
| 2022-06-15 | $17.97 | $17.97 | 29,500 | — | — |
| 2022-06-14 | $18.58 | $18.58 | 70,100 | — | — |
| 2022-06-13 | $19.58 | $19.58 | 59,600 | — | — |
| 2022-06-10 | $19.68 | $19.68 | 41,500 | — | — |
| 2022-06-09 | $21.84 | $21.84 | 39,300 | — | — |
| 2022-06-08 | $22.75 | $22.75 | 105,700 | — | — |
| 2022-06-07 | $22.07 | $22.07 | 143,500 | — | — |
| 2022-06-06 | $19.94 | $19.94 | 20,800 | — | — |
| 2022-06-03 | $20.91 | $20.91 | 53,200 | — | — |
| 2022-06-02 | $20.20 | $20.20 | 20,100 | — | — |
| 2022-06-01 | $19.71 | $19.71 | 17,300 | — | — |
| 2022-05-31 | $19.76 | $19.76 | 111,300 | — | — |
| 2022-05-27 | $19.26 | $19.26 | 42,900 | — | — |
| 2022-05-26 | $17.80 | $17.80 | 42,200 | — | — |
| 2022-05-25 | $16.80 | $16.80 | 12,700 | — | — |
| 2022-05-24 | $16.92 | $16.92 | 9,800 | — | — |
| 2022-05-23 | $16.85 | $16.85 | 18,500 | — | — |
| 2022-05-20 | $16.76 | $16.76 | 45,600 | — | — |
| 2022-05-19 | $16.82 | $16.82 | 49,300 | — | — |
| 2022-05-18 | $16.49 | $16.49 | 25,800 | — | — |
| 2022-05-17 | $17.00 | $17.00 | 58,400 | — | — |
| 2022-05-16 | $16.20 | $16.20 | 127,900 | — | — |
| 2022-05-13 | $16.35 | $16.35 | 41,600 | — | — |
| 2022-05-12 | $15.69 | $15.69 | 55,700 | — | — |
| 2022-05-11 | $15.35 | $15.35 | 27,400 | — | — |
| 2022-05-10 | $15.00 | $15.00 | 38,300 | — | — |
| 2022-05-09 | $14.92 | $14.92 | 198,300 | — | — |
| 2022-05-06 | $17.08 | $17.08 | 17,900 | — | — |
| 2022-05-05 | $17.67 | $17.67 | 57,200 | — | — |
| 2022-05-04 | $17.68 | $17.68 | 33,600 | — | — |
| 2022-05-03 | $16.90 | $16.90 | 22,600 | — | — |
| 2022-05-02 | $16.64 | $16.64 | 5,500 | — | — |
| 2022-04-29 | $16.05 | $16.05 | 19,500 | — | — |
| 2022-04-28 | $16.42 | $16.42 | 64,100 | — | — |
| 2022-04-27 | $15.90 | $15.90 | 28,000 | — | — |
| 2022-04-26 | $16.16 | $16.16 | 26,100 | — | — |
| 2022-04-25 | $15.75 | $15.75 | 72,300 | — | — |
| 2022-04-22 | $16.00 | $16.00 | 66,000 | — | — |
| 2022-04-21 | $17.38 | $17.38 | 52,700 | — | — |
| 2022-04-20 | $18.62 | $18.62 | 60,200 | — | — |
| 2022-04-19 | $18.40 | $18.40 | 72,000 | — | — |
| 2022-04-18 | $18.22 | $18.22 | 416,200 | — | — |
| 2022-04-14 | $19.34 | $19.34 | 371,100 | — | — |
| 2022-04-13 | $16.00 | $16.00 | 91,800 | — | — |
| 2022-04-12 | $16.10 | $16.10 | 39,300 | — | — |
| 2022-04-11 | $15.47 | $15.47 | 78,200 | — | — |
| 2022-04-08 | $16.25 | $16.25 | 27,300 | — | — |
| 2022-04-07 | $16.60 | $16.60 | 24,800 | — | — |
| 2022-04-06 | $17.04 | $17.04 | 21,200 | — | — |
| 2022-04-05 | $17.31 | $17.31 | 67,400 | — | — |
| 2022-04-04 | $17.56 | $17.56 | 71,500 | — | — |
| 2022-04-01 | $16.34 | $16.34 | 25,600 | — | — |
| 2022-03-31 | $16.20 | $16.20 | 32,900 | — | — |
| 2022-03-30 | $17.08 | $17.08 | 86,100 | — | — |
| 2022-03-29 | $16.88 | $16.88 | 72,900 | — | — |
| 2022-03-28 | $17.00 | $17.00 | 79,800 | — | — |
| 2022-03-25 | $18.23 | $18.23 | 222,300 | — | — |
| 2022-03-24 | $18.90 | $18.90 | 133,900 | — | — |
| 2022-03-23 | $18.60 | $18.60 | 364,300 | — | — |
| 2022-03-22 | $18.51 | $18.51 | 119,600 | — | — |
| 2022-03-21 | $18.38 | $18.38 | 184,600 | — | — |
| 2022-03-18 | $18.34 | $18.34 | 143,400 | — | — |
| 2022-03-17 | $18.92 | $18.92 | 511,400 | — | — |
| 2022-03-16 | $17.26 | $17.26 | 265,500 | — | — |
| 2022-03-15 | $15.68 | $15.68 | 447,500 | — | — |
| 2022-03-14 | $15.85 | $15.85 | 341,200 | — | — |
| 2022-03-11 | $18.38 | $18.38 | 331,200 | — | — |
| 2022-03-10 | $20.17 | $20.17 | 456,500 | — | — |
| 2022-03-09 | $21.32 | $21.32 | 1,026,800 | — | — |
| 2022-03-08 | $26.00 | $26.00 | 2,118,600 | — | — |
| 2022-03-07 | $30.36 | $30.36 | 8,949,300 | — | — |
| 2022-03-04 | $24.94 | $24.94 | 7,227,300 | — | — |
| 2022-03-03 | $13.52 | $13.52 | 89,500 | — | — |
| 2022-03-02 | $13.97 | $13.97 | 115,800 | — | — |
| 2022-03-01 | $14.19 | $14.19 | 360,800 | — | — |
| 2022-02-28 | $14.18 | $14.18 | 93,000 | — | — |
| 2022-02-25 | $12.65 | $12.65 | 30,900 | — | — |
| 2022-02-24 | $12.74 | $12.74 | 228,700 | — | — |
| 2022-02-23 | $11.98 | $11.98 | 75,200 | — | — |
| 2022-02-22 | $11.19 | $11.19 | 76,300 | — | — |
| 2022-02-18 | $11.23 | $11.23 | 16,400 | — | — |
| 2022-02-17 | $11.40 | $11.40 | 29,800 | — | — |
| 2022-02-16 | $10.90 | $10.90 | 41,000 | — | — |
| 2022-02-15 | $10.72 | $10.72 | 10,700 | — | — |
| 2022-02-14 | $10.95 | $10.95 | 13,500 | — | — |
| 2022-02-11 | $11.40 | $11.40 | 54,800 | — | — |
| 2022-02-10 | $10.77 | $10.77 | 24,700 | — | — |
| 2022-02-09 | $10.53 | $10.53 | 38,000 | — | — |
| 2022-02-08 | $10.51 | $10.51 | 33,800 | — | — |
| 2022-02-07 | $10.80 | $10.80 | 9,500 | — | — |
| 2022-02-04 | $10.81 | $10.81 | 83,300 | — | — |
| 2022-02-03 | $10.50 | $10.50 | 9,700 | — | — |
| 2022-02-02 | $10.52 | $10.52 | 7,200 | — | — |
| 2022-02-01 | $10.62 | $10.62 | 16,300 | — | — |
| 2022-01-31 | $10.23 | $10.23 | 13,500 | — | — |
| 2022-01-28 | $10.08 | $10.08 | 26,200 | — | — |
| 2022-01-27 | $9.78 | $9.78 | 117,100 | — | — |
| 2022-01-26 | $9.83 | $9.83 | 64,500 | — | — |
| 2022-01-25 | $9.90 | $9.90 | 17,000 | — | — |
| 2022-01-24 | $9.46 | $9.46 | 12,600 | — | — |
| 2022-01-21 | $9.34 | $9.34 | 24,800 | — | — |
| 2022-01-20 | $10.00 | $10.00 | 29,400 | — | — |
| 2022-01-19 | $10.22 | $10.22 | 54,300 | — | — |
| 2022-01-18 | $10.60 | $10.60 | 47,800 | — | — |
| 2022-01-14 | $10.24 | $10.24 | 19,300 | — | — |
| 2022-01-13 | $9.96 | $9.96 | 13,100 | — | — |
| 2022-01-12 | $10.09 | $10.09 | 61,800 | — | — |
| 2022-01-11 | $10.01 | $10.01 | 18,600 | — | — |
| 2022-01-10 | $9.47 | $9.47 | 1,400 | — | — |
| 2022-01-07 | $9.46 | $9.46 | 4,400 | — | — |
| 2022-01-06 | $9.89 | $9.89 | 38,700 | — | — |
| 2022-01-05 | $9.29 | $9.29 | 18,900 | — | — |
| 2022-01-04 | $9.17 | $9.17 | 8,300 | — | — |
| 2022-01-03 | $9.22 | $9.22 | 9,200 | — | — |