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
- 2004-03-16 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 | $9.24 | $9.24 | 607,000 | — | — |
| 2022-12-29 | $9.44 | $9.44 | 764,700 | — | — |
| 2022-12-28 | $8.92 | $8.92 | 823,600 | — | — |
| 2022-12-27 | $9.09 | $9.09 | 784,800 | — | — |
| 2022-12-23 | $9.17 | $9.17 | 540,000 | — | — |
| 2022-12-22 | $9.53 | $9.53 | 860,400 | — | — |
| 2022-12-21 | $9.69 | $9.69 | 1,504,500 | — | — |
| 2022-12-20 | $10.44 | $10.44 | 854,200 | — | — |
| 2022-12-19 | $10.38 | $10.38 | 666,100 | — | — |
| 2022-12-16 | $11.02 | $11.02 | 4,232,700 | — | — |
| 2022-12-15 | $10.84 | $10.84 | 1,539,900 | — | — |
| 2022-12-14 | $11.13 | $11.13 | 1,074,700 | — | — |
| 2022-12-13 | $11.96 | $11.96 | 989,800 | — | — |
| 2022-12-12 | $12.01 | $12.01 | 660,400 | — | — |
| 2022-12-09 | $11.74 | $11.74 | 732,300 | — | — |
| 2022-12-08 | $12.07 | $12.07 | 931,900 | — | — |
| 2022-12-07 | $11.58 | $11.58 | 898,300 | — | — |
| 2022-12-06 | $11.56 | $11.56 | 2,517,000 | — | — |
| 2022-12-05 | $11.80 | $11.80 | 1,122,400 | — | — |
| 2022-12-02 | $11.62 | $11.62 | 1,068,200 | — | — |
| 2022-12-01 | $11.17 | $11.17 | 1,491,700 | — | — |
| 2022-11-30 | $11.21 | $11.21 | 1,649,100 | — | — |
| 2022-11-29 | $10.12 | $10.12 | 619,300 | — | — |
| 2022-11-28 | $9.89 | $9.89 | 818,400 | — | — |
| 2022-11-25 | $10.26 | $10.26 | 213,200 | — | — |
| 2022-11-23 | $10.35 | $10.35 | 398,700 | — | — |
| 2022-11-22 | $10.17 | $10.17 | 1,309,400 | — | — |
| 2022-11-21 | $10.25 | $10.25 | 748,800 | — | — |
| 2022-11-18 | $10.17 | $10.17 | 954,300 | — | — |
| 2022-11-17 | $9.98 | $9.98 | 1,765,700 | — | — |
| 2022-11-16 | $11.12 | $11.12 | 1,095,200 | — | — |
| 2022-11-15 | $11.26 | $11.26 | 1,211,200 | — | — |
| 2022-11-14 | $10.95 | $10.95 | 1,408,800 | — | — |
| 2022-11-11 | $11.25 | $11.25 | 1,587,000 | — | — |
| 2022-11-10 | $10.08 | $10.08 | 3,261,600 | — | — |
| 2022-11-09 | $8.74 | $8.74 | 1,876,300 | — | — |
| 2022-11-08 | $8.90 | $8.90 | 3,221,700 | — | — |
| 2022-11-07 | $7.10 | $7.10 | 1,126,800 | — | — |
| 2022-11-04 | $7.31 | $7.31 | 1,205,000 | — | — |
| 2022-11-03 | $7.20 | $7.20 | 1,074,400 | — | — |
| 2022-11-02 | $7.34 | $7.34 | 1,542,700 | — | — |
| 2022-11-01 | $7.65 | $7.65 | 1,656,000 | — | — |
| 2022-10-31 | $7.61 | $7.61 | 1,745,500 | — | — |
| 2022-10-28 | $7.49 | $7.49 | 2,938,100 | — | — |
| 2022-10-27 | $7.99 | $7.99 | 877,600 | — | — |
| 2022-10-26 | $7.95 | $7.95 | 1,503,200 | — | — |
| 2022-10-25 | $7.73 | $7.73 | 2,363,600 | — | — |
| 2022-10-24 | $6.53 | $6.53 | 1,709,800 | — | — |
| 2022-10-21 | $6.45 | $6.45 | 1,183,400 | — | — |
| 2022-10-20 | $6.50 | $6.50 | 1,892,700 | — | — |
| 2022-10-19 | $6.71 | $6.71 | 947,900 | — | — |
| 2022-10-18 | $7.43 | $7.43 | 1,288,500 | — | — |
| 2022-10-17 | $7.48 | $7.48 | 1,028,700 | — | — |
| 2022-10-14 | $7.05 | $7.05 | 703,600 | — | — |
| 2022-10-13 | $7.57 | $7.57 | 974,000 | — | — |
| 2022-10-12 | $7.56 | $7.56 | 812,100 | — | — |
| 2022-10-11 | $7.50 | $7.50 | 1,696,200 | — | — |
| 2022-10-10 | $7.64 | $7.64 | 810,700 | — | — |
| 2022-10-07 | $8.25 | $8.25 | 865,400 | — | — |
| 2022-10-06 | $9.05 | $9.05 | 673,800 | — | — |
| 2022-10-05 | $9.15 | $9.15 | 822,300 | — | — |
| 2022-10-04 | $9.25 | $9.25 | 1,069,900 | — | — |
| 2022-10-03 | $8.71 | $8.71 | 919,000 | — | — |
| 2022-09-30 | $8.61 | $8.61 | 965,300 | — | — |
| 2022-09-29 | $8.66 | $8.66 | 836,500 | — | — |
| 2022-09-28 | $8.92 | $8.92 | 1,124,100 | — | — |
| 2022-09-27 | $8.34 | $8.34 | 935,600 | — | — |
| 2022-09-26 | $8.87 | $8.87 | 1,395,200 | — | — |
| 2022-09-23 | $8.94 | $8.94 | 1,297,600 | — | — |
| 2022-09-22 | $9.02 | $9.02 | 1,264,600 | — | — |
| 2022-09-21 | $9.26 | $9.26 | 879,200 | — | — |
| 2022-09-20 | $9.51 | $9.51 | 730,000 | — | — |
| 2022-09-19 | $9.84 | $9.84 | 1,108,500 | — | — |
| 2022-09-16 | $9.97 | $9.97 | 2,069,300 | — | — |
| 2022-09-15 | $10.56 | $10.56 | 1,316,200 | — | — |
| 2022-09-14 | $10.10 | $10.10 | 1,041,900 | — | — |
| 2022-09-13 | $10.03 | $10.03 | 1,086,900 | — | — |
| 2022-09-12 | $10.69 | $10.69 | 1,068,800 | — | — |
| 2022-09-09 | $10.45 | $10.45 | 827,600 | — | — |
| 2022-09-08 | $10.60 | $10.60 | 932,300 | — | — |
| 2022-09-07 | $10.27 | $10.27 | 847,800 | — | — |
| 2022-09-06 | $10.06 | $10.06 | 1,114,100 | — | — |
| 2022-09-02 | $9.80 | $9.80 | 614,300 | — | — |
| 2022-09-01 | $10.07 | $10.07 | 1,169,000 | — | — |
| 2022-08-31 | $10.05 | $10.05 | 1,009,800 | — | — |
| 2022-08-30 | $9.87 | $9.87 | 897,300 | — | — |
| 2022-08-29 | $10.21 | $10.21 | 782,800 | — | — |
| 2022-08-26 | $10.70 | $10.70 | 1,303,700 | — | — |
| 2022-08-25 | $11.59 | $11.59 | 891,100 | — | — |
| 2022-08-24 | $11.08 | $11.08 | 611,800 | — | — |
| 2022-08-23 | $10.62 | $10.62 | 991,700 | — | — |
| 2022-08-22 | $10.47 | $10.47 | 1,054,800 | — | — |
| 2022-08-19 | $11.14 | $11.14 | 1,279,000 | — | — |
| 2022-08-18 | $12.06 | $12.06 | 1,350,000 | — | — |
| 2022-08-17 | $11.64 | $11.64 | 962,100 | — | — |
| 2022-08-16 | $12.08 | $12.08 | 3,660,000 | — | — |
| 2022-08-15 | $12.91 | $12.91 | 1,727,600 | — | — |
| 2022-08-12 | $12.62 | $12.62 | 1,654,400 | — | — |
| 2022-08-11 | $12.29 | $12.29 | 2,546,100 | — | — |
| 2022-08-10 | $11.88 | $11.88 | 2,192,600 | — | — |
| 2022-08-09 | $11.68 | $11.68 | 5,036,500 | — | — |
| 2022-08-08 | $10.23 | $10.23 | 2,398,100 | — | — |
| 2022-08-05 | $10.21 | $10.21 | 1,163,500 | — | — |
| 2022-08-04 | $10.18 | $10.18 | 1,211,000 | — | — |
| 2022-08-03 | $10.00 | $10.00 | 1,632,900 | — | — |
| 2022-08-02 | $10.20 | $10.20 | 2,398,600 | — | — |
| 2022-08-01 | $10.13 | $10.13 | 2,091,800 | — | — |
| 2022-07-29 | $10.12 | $10.12 | 1,367,400 | — | — |
| 2022-07-28 | $9.90 | $9.90 | 1,536,300 | — | — |
| 2022-07-27 | $9.99 | $9.99 | 2,992,500 | — | — |
| 2022-07-26 | $9.44 | $9.44 | 1,721,700 | — | — |
| 2022-07-25 | $9.47 | $9.47 | 1,743,100 | — | — |
| 2022-07-22 | $9.48 | $9.48 | 3,124,900 | — | — |
| 2022-07-21 | $9.30 | $9.30 | 3,686,700 | — | — |
| 2022-07-20 | $8.42 | $8.42 | 3,175,100 | — | — |
| 2022-07-19 | $8.24 | $8.24 | 1,887,900 | — | — |
| 2022-07-18 | $7.86 | $7.86 | 1,354,600 | — | — |
| 2022-07-15 | $8.25 | $8.25 | 1,129,700 | — | — |
| 2022-07-14 | $8.32 | $8.32 | 877,600 | — | — |
| 2022-07-13 | $8.75 | $8.75 | 1,208,500 | — | — |
| 2022-07-12 | $8.73 | $8.73 | 869,300 | — | — |
| 2022-07-11 | $8.51 | $8.51 | 680,400 | — | — |
| 2022-07-08 | $8.94 | $8.94 | 1,002,900 | — | — |
| 2022-07-07 | $9.02 | $9.02 | 917,500 | — | — |
| 2022-07-06 | $8.81 | $8.81 | 1,006,200 | — | — |
| 2022-07-05 | $9.24 | $9.24 | 2,159,600 | — | — |
| 2022-07-01 | $8.37 | $8.37 | 2,879,900 | — | — |
| 2022-06-30 | $8.15 | $8.15 | 1,104,700 | — | — |
| 2022-06-29 | $8.33 | $8.33 | 978,200 | — | — |
| 2022-06-28 | $8.55 | $8.55 | 1,095,200 | — | — |
| 2022-06-27 | $9.06 | $9.06 | 3,075,200 | — | — |
| 2022-06-24 | $9.69 | $9.69 | 8,265,200 | — | — |
| 2022-06-23 | $9.11 | $9.11 | 2,452,700 | — | — |
| 2022-06-22 | $7.91 | $7.91 | 1,619,400 | — | — |
| 2022-06-21 | $7.49 | $7.49 | 1,286,500 | — | — |
| 2022-06-17 | $7.55 | $7.55 | 3,435,000 | — | — |
| 2022-06-16 | $7.06 | $7.06 | 2,991,300 | — | — |
| 2022-06-15 | $7.52 | $7.52 | 2,347,200 | — | — |
| 2022-06-14 | $7.16 | $7.16 | 2,009,700 | — | — |
| 2022-06-13 | $7.20 | $7.20 | 1,574,700 | — | — |
| 2022-06-10 | $7.71 | $7.71 | 1,417,800 | — | — |
| 2022-06-09 | $8.10 | $8.10 | 1,470,800 | — | — |
| 2022-06-08 | $8.56 | $8.56 | 972,200 | — | — |
| 2022-06-07 | $8.40 | $8.40 | 1,955,700 | — | — |
| 2022-06-06 | $7.99 | $7.99 | 2,311,800 | — | — |
| 2022-06-03 | $8.07 | $8.07 | 2,625,000 | — | — |
| 2022-06-02 | $8.67 | $8.67 | 1,797,100 | — | — |
| 2022-06-01 | $8.05 | $8.05 | 2,057,000 | — | — |
| 2022-05-31 | $8.42 | $8.42 | 1,968,300 | — | — |
| 2022-05-27 | $8.89 | $8.89 | 856,000 | — | — |
| 2022-05-26 | $8.23 | $8.23 | 1,012,800 | — | — |
| 2022-05-25 | $7.86 | $7.86 | 1,330,600 | — | — |
| 2022-05-24 | $7.77 | $7.77 | 4,258,500 | — | — |
| 2022-05-23 | $8.71 | $8.71 | 963,800 | — | — |
| 2022-05-20 | $8.79 | $8.79 | 1,122,000 | — | — |
| 2022-05-19 | $8.71 | $8.71 | 1,207,000 | — | — |
| 2022-05-18 | $8.39 | $8.39 | 1,583,500 | — | — |
| 2022-05-17 | $8.89 | $8.89 | 1,294,100 | — | — |
| 2022-05-16 | $8.91 | $8.91 | 1,392,100 | — | — |
| 2022-05-13 | $9.74 | $9.74 | 3,414,900 | — | — |
| 2022-05-12 | $8.27 | $8.27 | 2,691,400 | — | — |
| 2022-05-11 | $7.38 | $7.38 | 2,984,500 | — | — |
| 2022-05-10 | $7.81 | $7.81 | 3,421,500 | — | — |
| 2022-05-09 | $8.18 | $8.18 | 2,104,300 | — | — |
| 2022-05-06 | $9.51 | $9.51 | 2,366,500 | — | — |
| 2022-05-05 | $9.89 | $9.89 | 2,843,300 | — | — |
| 2022-05-04 | $10.17 | $10.17 | 2,310,200 | — | — |
| 2022-05-03 | $9.85 | $9.85 | 2,441,200 | — | — |
| 2022-05-02 | $9.75 | $9.75 | 5,250,800 | — | — |
| 2022-04-29 | $9.45 | $9.45 | 1,899,400 | — | — |
| 2022-04-28 | $9.75 | $9.75 | 2,205,200 | — | — |
| 2022-04-27 | $10.44 | $10.44 | 1,839,400 | — | — |
| 2022-04-26 | $10.85 | $10.85 | 1,907,500 | — | — |
| 2022-04-25 | $11.25 | $11.25 | 2,091,600 | — | — |
| 2022-04-22 | $11.23 | $11.23 | 1,490,600 | — | — |
| 2022-04-21 | $11.40 | $11.40 | 2,075,000 | — | — |
| 2022-04-20 | $11.74 | $11.74 | 2,186,500 | — | — |
| 2022-04-19 | $11.95 | $11.95 | 2,189,900 | — | — |
| 2022-04-18 | $11.80 | $11.80 | 1,978,200 | — | — |
| 2022-04-14 | $12.31 | $12.31 | 1,384,600 | — | — |
| 2022-04-13 | $12.78 | $12.78 | 1,588,500 | — | — |
| 2022-04-12 | $12.98 | $12.98 | 1,768,900 | — | — |
| 2022-04-11 | $13.33 | $13.33 | 2,408,800 | — | — |
| 2022-04-08 | $13.71 | $13.71 | 3,325,300 | — | — |
| 2022-04-07 | $13.97 | $13.97 | 11,199,100 | — | — |
| 2022-04-06 | $11.49 | $11.49 | 3,347,400 | — | — |
| 2022-04-05 | $12.08 | $12.08 | 2,456,600 | — | — |
| 2022-04-04 | $12.59 | $12.59 | 3,209,100 | — | — |
| 2022-04-01 | $12.38 | $12.38 | 5,217,100 | — | — |
| 2022-03-31 | $12.15 | $12.15 | 4,179,800 | — | — |
| 2022-03-30 | $12.95 | $12.95 | 6,160,400 | — | — |
| 2022-03-29 | $12.49 | $12.49 | 20,137,400 | — | — |
| 2022-03-28 | $17.79 | $17.79 | 1,085,000 | — | — |
| 2022-03-25 | $17.59 | $17.59 | 1,075,000 | — | — |
| 2022-03-24 | $17.84 | $17.84 | 862,100 | — | — |
| 2022-03-23 | $17.48 | $17.48 | 975,800 | — | — |
| 2022-03-22 | $17.61 | $17.61 | 645,800 | — | — |
| 2022-03-21 | $17.15 | $17.15 | 1,003,600 | — | — |
| 2022-03-18 | $17.90 | $17.90 | 1,831,000 | — | — |
| 2022-03-17 | $16.46 | $16.46 | 1,566,200 | — | — |
| 2022-03-16 | $15.79 | $15.79 | 1,770,100 | — | — |
| 2022-03-15 | $14.87 | $14.87 | 1,901,900 | — | — |
| 2022-03-14 | $14.23 | $14.23 | 1,863,800 | — | — |
| 2022-03-11 | $15.89 | $15.89 | 1,202,700 | — | — |
| 2022-03-10 | $17.90 | $17.90 | 1,044,300 | — | — |
| 2022-03-09 | $18.97 | $18.97 | 1,054,400 | — | — |
| 2022-03-08 | $18.08 | $18.08 | 802,700 | — | — |
| 2022-03-07 | $18.02 | $18.02 | 1,229,300 | — | — |
| 2022-03-04 | $19.52 | $19.52 | 1,010,500 | — | — |
| 2022-03-03 | $20.32 | $20.32 | 695,000 | — | — |
| 2022-03-02 | $20.79 | $20.79 | 579,300 | — | — |
| 2022-03-01 | $21.05 | $21.05 | 1,291,600 | — | — |
| 2022-02-28 | $21.41 | $21.41 | 926,900 | — | — |
| 2022-02-25 | $20.75 | $20.75 | 723,800 | — | — |
| 2022-02-24 | $20.82 | $20.82 | 1,131,400 | — | — |
| 2022-02-23 | $18.52 | $18.52 | 1,460,200 | — | — |
| 2022-02-22 | $18.72 | $18.72 | 1,423,700 | — | — |
| 2022-02-18 | $19.49 | $19.49 | 1,014,700 | — | — |
| 2022-02-17 | $20.32 | $20.32 | 721,900 | — | — |
| 2022-02-16 | $22.03 | $22.03 | 572,900 | — | — |
| 2022-02-15 | $22.10 | $22.10 | 594,100 | — | — |
| 2022-02-14 | $21.57 | $21.57 | 1,040,100 | — | — |
| 2022-02-11 | $22.57 | $22.57 | 655,600 | — | — |
| 2022-02-10 | $22.71 | $22.71 | 882,200 | — | — |
| 2022-02-09 | $23.30 | $23.30 | 1,144,500 | — | — |
| 2022-02-08 | $22.44 | $22.44 | 848,100 | — | — |
| 2022-02-07 | $21.72 | $21.72 | 1,153,600 | — | — |
| 2022-02-04 | $21.46 | $21.46 | 584,100 | — | — |
| 2022-02-03 | $21.27 | $21.27 | 1,065,900 | — | — |
| 2022-02-02 | $21.96 | $21.96 | 607,900 | — | — |
| 2022-02-01 | $23.09 | $23.09 | 781,300 | — | — |
| 2022-01-31 | $22.54 | $22.54 | 1,015,000 | — | — |
| 2022-01-28 | $21.18 | $21.18 | 1,211,500 | — | — |
| 2022-01-27 | $20.15 | $20.15 | 1,278,100 | — | — |
| 2022-01-26 | $21.40 | $21.40 | 1,095,400 | — | — |
| 2022-01-25 | $22.08 | $22.08 | 1,323,800 | — | — |
| 2022-01-24 | $22.24 | $22.24 | 2,122,300 | — | — |
| 2022-01-21 | $21.59 | $21.59 | 1,643,600 | — | — |
| 2022-01-20 | $21.88 | $21.88 | 1,965,200 | — | — |
| 2022-01-19 | $22.52 | $22.52 | 1,155,500 | — | — |
| 2022-01-18 | $23.40 | $23.40 | 1,079,300 | — | — |
| 2022-01-14 | $24.94 | $24.94 | 636,300 | — | — |
| 2022-01-13 | $24.99 | $24.99 | 927,400 | — | — |
| 2022-01-12 | $26.11 | $26.11 | 740,000 | — | — |
| 2022-01-11 | $28.05 | $28.05 | 678,400 | — | — |
| 2022-01-10 | $27.53 | $27.53 | 1,115,100 | — | — |
| 2022-01-07 | $28.05 | $28.05 | 1,047,900 | — | — |
| 2022-01-06 | $29.09 | $29.09 | 806,300 | — | — |
| 2022-01-05 | $29.82 | $29.82 | 1,076,700 | — | — |
| 2022-01-04 | $32.77 | $32.77 | 1,256,600 | — | — |
| 2022-01-03 | $35.28 | $35.28 | 984,600 | — | — |