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
- 2010-02-10 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 | $9.17 | $17.91 | 854,800 | — | — |
| 2022-12-29 | $9.22 | $18.01 | 607,700 | — | — |
| 2022-12-28 | $9.00 | $17.58 | 818,800 | — | — |
| 2022-12-27 | $9.32 | $18.20 | 831,700 | — | — |
| 2022-12-23 | $9.10 | $17.77 | 732,900 | — | — |
| 2022-12-22 | $9.08 | $17.73 | 2,111,700 | — | — |
| 2022-12-21 | $8.96 | $17.50 | 739,600 | — | — |
| 2022-12-20 | $8.80 | $17.19 | 869,300 | — | — |
| 2022-12-19 | $8.83 | $17.25 | 845,000 | — | — |
| 2022-12-16 | $8.88 | $17.34 | 2,522,600 | — | — |
| 2022-12-15 | $9.28 | $18.12 | 2,713,600 | — | — |
| 2022-12-14 | $9.40 | $18.36 | 1,974,100 | — | — |
| 2022-12-13 | $9.35 | $18.26 | 2,589,600 | — | — |
| 2022-12-12 | $9.28 | $18.12 | 1,149,700 | — | — |
| 2022-12-09 | $9.23 | $18.03 | 753,700 | — | — |
| 2022-12-08 | $9.18 | $17.93 | 1,263,800 | — | — |
| 2022-12-07 | $9.04 | $17.66 | 3,507,900 | — | — |
| 2022-12-06 | $9.09 | $17.75 | 1,697,400 | — | — |
| 2022-12-05 | $9.48 | $18.52 | 1,170,400 | — | — |
| 2022-12-02 | $10.12 | $19.77 | 813,700 | — | — |
| 2022-12-01 | $10.21 | $19.94 | 811,600 | — | — |
| 2022-11-30 | $10.41 | $20.33 | 1,188,500 | — | — |
| 2022-11-29 | $10.28 | $20.08 | 867,500 | — | — |
| 2022-11-28 | $10.02 | $19.57 | 921,900 | — | — |
| 2022-11-25 | $10.31 | $20.14 | 469,200 | — | — |
| 2022-11-23 | $9.98 | $19.49 | 631,000 | — | — |
| 2022-11-22 | $10.29 | $19.69 | 1,501,000 | — | — |
| 2022-11-21 | $10.22 | $19.55 | 1,097,900 | — | — |
| 2022-11-18 | $10.25 | $19.61 | 1,105,200 | — | — |
| 2022-11-17 | $10.12 | $19.36 | 877,500 | — | — |
| 2022-11-16 | $10.12 | $19.36 | 911,000 | — | — |
| 2022-11-15 | $10.49 | $20.07 | 777,100 | — | — |
| 2022-11-14 | $10.50 | $20.09 | 842,100 | — | — |
| 2022-11-11 | $10.74 | $20.55 | 1,187,200 | — | — |
| 2022-11-10 | $10.69 | $20.45 | 1,405,800 | — | — |
| 2022-11-09 | $10.03 | $19.19 | 1,433,500 | — | — |
| 2022-11-08 | $10.08 | $19.29 | 3,012,500 | — | — |
| 2022-11-07 | $10.31 | $19.73 | 1,051,900 | — | — |
| 2022-11-04 | $10.28 | $19.67 | 1,487,900 | — | — |
| 2022-11-03 | $10.10 | $19.32 | 889,500 | — | — |
| 2022-11-02 | $10.31 | $19.73 | 996,400 | — | — |
| 2022-11-01 | $10.54 | $20.17 | 1,091,700 | — | — |
| 2022-10-31 | $10.45 | $19.99 | 1,069,600 | — | — |
| 2022-10-28 | $10.64 | $20.36 | 1,289,600 | — | — |
| 2022-10-27 | $10.45 | $19.99 | 1,380,700 | — | — |
| 2022-10-26 | $10.61 | $20.30 | 1,163,400 | — | — |
| 2022-10-25 | $10.53 | $20.15 | 1,235,500 | — | — |
| 2022-10-24 | $9.94 | $19.02 | 1,242,500 | — | — |
| 2022-10-21 | $9.90 | $18.94 | 1,510,500 | — | — |
| 2022-10-20 | $9.71 | $18.58 | 1,213,400 | — | — |
| 2022-10-19 | $9.62 | $18.41 | 1,300,900 | — | — |
| 2022-10-18 | $10.02 | $19.17 | 1,290,400 | — | — |
| 2022-10-17 | $10.12 | $19.36 | 1,214,300 | — | — |
| 2022-10-14 | $9.92 | $18.98 | 945,300 | — | — |
| 2022-10-13 | $10.00 | $19.13 | 1,079,500 | — | — |
| 2022-10-12 | $9.62 | $18.41 | 1,046,400 | — | — |
| 2022-10-11 | $9.61 | $18.39 | 2,806,400 | — | — |
| 2022-10-10 | $9.60 | $18.37 | 1,873,800 | — | — |
| 2022-10-07 | $9.79 | $18.73 | 2,285,500 | — | — |
| 2022-10-06 | $9.96 | $19.06 | 1,386,000 | — | — |
| 2022-10-05 | $10.22 | $19.55 | 1,583,600 | — | — |
| 2022-10-04 | $10.92 | $20.89 | 1,544,000 | — | — |
| 2022-10-03 | $10.61 | $20.30 | 1,103,400 | — | — |
| 2022-09-30 | $10.56 | $20.20 | 1,942,100 | — | — |
| 2022-09-29 | $10.30 | $19.71 | 1,751,200 | — | — |
| 2022-09-28 | $10.74 | $20.55 | 1,243,200 | — | — |
| 2022-09-27 | $10.39 | $19.88 | 1,463,700 | — | — |
| 2022-09-26 | $10.58 | $20.24 | 1,460,800 | — | — |
| 2022-09-23 | $11.21 | $21.45 | 1,974,300 | — | — |
| 2022-09-22 | $11.46 | $21.93 | 850,900 | — | — |
| 2022-09-21 | $11.63 | $22.25 | 1,094,500 | — | — |
| 2022-09-20 | $11.99 | $22.94 | 1,007,500 | — | — |
| 2022-09-19 | $12.16 | $23.27 | 692,600 | — | — |
| 2022-09-16 | $12.19 | $23.32 | 1,558,800 | — | — |
| 2022-09-15 | $11.90 | $22.77 | 642,100 | — | — |
| 2022-09-14 | $12.10 | $23.15 | 815,000 | — | — |
| 2022-09-13 | $12.19 | $23.32 | 988,700 | — | — |
| 2022-09-12 | $12.69 | $24.28 | 795,300 | — | — |
| 2022-09-09 | $12.42 | $23.76 | 677,000 | — | — |
| 2022-09-08 | $12.31 | $23.55 | 771,200 | — | — |
| 2022-09-07 | $12.24 | $23.42 | 898,900 | — | — |
| 2022-09-06 | $11.91 | $22.79 | 774,400 | — | — |
| 2022-09-02 | $11.89 | $22.75 | 838,900 | — | — |
| 2022-09-01 | $11.76 | $22.50 | 728,800 | — | — |
| 2022-08-31 | $11.78 | $22.54 | 1,022,500 | — | — |
| 2022-08-30 | $11.99 | $22.94 | 1,061,800 | — | — |
| 2022-08-29 | $12.02 | $23.00 | 795,000 | — | — |
| 2022-08-26 | $12.05 | $23.05 | 644,700 | — | — |
| 2022-08-25 | $12.33 | $23.59 | 518,300 | — | — |
| 2022-08-24 | $12.40 | $23.32 | 572,900 | — | — |
| 2022-08-23 | $12.53 | $23.57 | 642,300 | — | — |
| 2022-08-22 | $12.50 | $23.51 | 731,900 | — | — |
| 2022-08-19 | $12.98 | $24.41 | 601,300 | — | — |
| 2022-08-18 | $13.12 | $24.68 | 863,700 | — | — |
| 2022-08-17 | $13.06 | $24.56 | 571,100 | — | — |
| 2022-08-16 | $13.41 | $25.22 | 662,800 | — | — |
| 2022-08-15 | $13.37 | $25.15 | 528,300 | — | — |
| 2022-08-12 | $13.48 | $25.35 | 569,600 | — | — |
| 2022-08-11 | $13.50 | $25.39 | 731,900 | — | — |
| 2022-08-10 | $13.25 | $24.92 | 505,800 | — | — |
| 2022-08-09 | $12.96 | $24.38 | 593,600 | — | — |
| 2022-08-08 | $13.06 | $24.56 | 570,300 | — | — |
| 2022-08-05 | $12.93 | $24.32 | 655,300 | — | — |
| 2022-08-04 | $12.85 | $24.17 | 727,800 | — | — |
| 2022-08-03 | $13.18 | $24.79 | 919,100 | — | — |
| 2022-08-02 | $13.25 | $24.92 | 1,323,900 | — | — |
| 2022-08-01 | $13.56 | $25.50 | 948,200 | — | — |
| 2022-07-29 | $13.76 | $25.88 | 782,100 | — | — |
| 2022-07-28 | $13.52 | $25.43 | 498,200 | — | — |
| 2022-07-27 | $13.42 | $25.24 | 580,800 | — | — |
| 2022-07-26 | $13.30 | $25.02 | 325,300 | — | — |
| 2022-07-25 | $13.40 | $25.20 | 497,900 | — | — |
| 2022-07-22 | $13.40 | $25.20 | 360,200 | — | — |
| 2022-07-21 | $13.31 | $25.03 | 452,200 | — | — |
| 2022-07-20 | $13.47 | $25.33 | 656,700 | — | — |
| 2022-07-19 | $13.45 | $25.30 | 536,200 | — | — |
| 2022-07-18 | $13.02 | $24.49 | 554,700 | — | — |
| 2022-07-15 | $12.89 | $24.24 | 675,800 | — | — |
| 2022-07-14 | $12.58 | $23.66 | 560,700 | — | — |
| 2022-07-13 | $12.63 | $23.76 | 516,300 | — | — |
| 2022-07-12 | $12.88 | $24.23 | 591,200 | — | — |
| 2022-07-11 | $12.68 | $23.85 | 478,300 | — | — |
| 2022-07-08 | $12.79 | $24.06 | 684,400 | — | — |
| 2022-07-07 | $13.09 | $24.62 | 605,700 | — | — |
| 2022-07-06 | $13.08 | $24.60 | 688,800 | — | — |
| 2022-07-05 | $13.38 | $25.17 | 995,300 | — | — |
| 2022-07-01 | $13.33 | $25.07 | 897,300 | — | — |
| 2022-06-30 | $13.12 | $24.68 | 888,500 | — | — |
| 2022-06-29 | $13.44 | $25.28 | 946,300 | — | — |
| 2022-06-28 | $13.60 | $25.58 | 829,100 | — | — |
| 2022-06-27 | $13.60 | $25.58 | 826,300 | — | — |
| 2022-06-24 | $13.51 | $25.41 | 1,279,200 | — | — |
| 2022-06-23 | $13.13 | $24.70 | 590,800 | — | — |
| 2022-06-22 | $13.02 | $24.49 | 653,100 | — | — |
| 2022-06-21 | $13.01 | $24.47 | 738,400 | — | — |
| 2022-06-17 | $13.02 | $24.49 | 1,190,800 | — | — |
| 2022-06-16 | $12.81 | $24.09 | 745,300 | — | — |
| 2022-06-15 | $13.26 | $24.94 | 1,026,900 | — | — |
| 2022-06-14 | $12.97 | $24.39 | 690,500 | — | — |
| 2022-06-13 | $13.18 | $24.79 | 942,200 | — | — |
| 2022-06-10 | $13.87 | $26.09 | 976,600 | — | — |
| 2022-06-09 | $13.87 | $26.09 | 707,900 | — | — |
| 2022-06-08 | $14.23 | $26.76 | 630,300 | — | — |
| 2022-06-07 | $14.58 | $27.42 | 636,400 | — | — |
| 2022-06-06 | $14.34 | $26.97 | 924,300 | — | — |
| 2022-06-03 | $14.25 | $26.80 | 596,100 | — | — |
| 2022-06-02 | $14.49 | $27.25 | 678,700 | — | — |
| 2022-06-01 | $14.45 | $27.18 | 1,046,800 | — | — |
| 2022-05-31 | $14.74 | $27.72 | 1,186,800 | — | — |
| 2022-05-27 | $14.72 | $27.69 | 654,400 | — | — |
| 2022-05-26 | $14.40 | $27.08 | 621,400 | — | — |
| 2022-05-25 | $14.65 | $27.16 | 691,700 | — | — |
| 2022-05-24 | $14.57 | $27.01 | 678,100 | — | — |
| 2022-05-23 | $14.45 | $26.79 | 805,700 | — | — |
| 2022-05-20 | $14.44 | $26.77 | 783,500 | — | — |
| 2022-05-19 | $14.60 | $27.07 | 924,100 | — | — |
| 2022-05-18 | $15.08 | $27.96 | 875,400 | — | — |
| 2022-05-17 | $15.46 | $28.66 | 918,700 | — | — |
| 2022-05-16 | $14.93 | $27.68 | 1,026,200 | — | — |
| 2022-05-13 | $14.99 | $27.79 | 1,362,500 | — | — |
| 2022-05-12 | $14.89 | $27.60 | 1,171,600 | — | — |
| 2022-05-11 | $14.62 | $27.10 | 997,700 | — | — |
| 2022-05-10 | $14.81 | $27.46 | 1,070,500 | — | — |
| 2022-05-09 | $15.09 | $27.98 | 975,300 | — | — |
| 2022-05-06 | $15.55 | $28.83 | 1,120,700 | — | — |
| 2022-05-05 | $15.93 | $29.53 | 970,000 | — | — |
| 2022-05-04 | $16.47 | $30.53 | 1,399,300 | — | — |
| 2022-05-03 | $16.11 | $29.87 | 809,200 | — | — |
| 2022-05-02 | $15.85 | $29.38 | 1,202,500 | — | — |
| 2022-04-29 | $16.10 | $29.85 | 1,384,500 | — | — |
| 2022-04-28 | $16.64 | $30.85 | 524,600 | — | — |
| 2022-04-27 | $16.30 | $30.22 | 891,300 | — | — |
| 2022-04-26 | $16.71 | $30.98 | 926,900 | — | — |
| 2022-04-25 | $16.89 | $31.31 | 1,278,300 | — | — |
| 2022-04-22 | $16.57 | $30.72 | 630,000 | — | — |
| 2022-04-21 | $16.94 | $31.40 | 746,300 | — | — |
| 2022-04-20 | $16.98 | $31.48 | 903,700 | — | — |
| 2022-04-19 | $16.68 | $30.92 | 571,000 | — | — |
| 2022-04-18 | $16.46 | $30.51 | 706,800 | — | — |
| 2022-04-14 | $16.48 | $30.55 | 589,900 | — | — |
| 2022-04-13 | $16.42 | $30.44 | 792,000 | — | — |
| 2022-04-12 | $16.08 | $29.81 | 790,500 | — | — |
| 2022-04-11 | $16.15 | $29.94 | 800,700 | — | — |
| 2022-04-08 | $16.14 | $29.92 | 680,800 | — | — |
| 2022-04-07 | $16.10 | $29.85 | 833,900 | — | — |
| 2022-04-06 | $16.47 | $30.53 | 625,100 | — | — |
| 2022-04-05 | $16.57 | $30.72 | 612,400 | — | — |
| 2022-04-04 | $16.96 | $31.44 | 646,500 | — | — |
| 2022-04-01 | $17.34 | $32.15 | 487,300 | — | — |
| 2022-03-31 | $17.22 | $31.92 | 827,900 | — | — |
| 2022-03-30 | $17.33 | $32.13 | 605,600 | — | — |
| 2022-03-29 | $17.65 | $32.72 | 1,097,900 | — | — |
| 2022-03-28 | $17.13 | $31.76 | 645,700 | — | — |
| 2022-03-25 | $17.02 | $31.55 | 438,200 | — | — |
| 2022-03-24 | $16.69 | $30.94 | 623,300 | — | — |
| 2022-03-23 | $16.58 | $30.74 | 455,900 | — | — |
| 2022-03-22 | $16.88 | $31.29 | 749,100 | — | — |
| 2022-03-21 | $16.90 | $31.33 | 738,000 | — | — |
| 2022-03-18 | $16.88 | $31.29 | 1,168,500 | — | — |
| 2022-03-17 | $16.74 | $31.03 | 479,300 | — | — |
| 2022-03-16 | $16.55 | $30.68 | 705,300 | — | — |
| 2022-03-15 | $16.47 | $30.53 | 608,900 | — | — |
| 2022-03-14 | $16.51 | $30.61 | 763,200 | — | — |
| 2022-03-11 | $16.74 | $31.03 | 729,400 | — | — |
| 2022-03-10 | $16.97 | $31.46 | 904,000 | — | — |
| 2022-03-09 | $17.00 | $31.52 | 1,085,000 | — | — |
| 2022-03-08 | $16.99 | $31.50 | 640,600 | — | — |
| 2022-03-07 | $16.95 | $31.42 | 611,400 | — | — |
| 2022-03-04 | $17.11 | $31.72 | 458,400 | — | — |
| 2022-03-03 | $17.19 | $31.87 | 679,200 | — | — |
| 2022-03-02 | $17.06 | $31.63 | 802,500 | — | — |
| 2022-03-01 | $16.73 | $31.02 | 939,100 | — | — |
| 2022-02-28 | $17.04 | $31.59 | 1,331,800 | — | — |
| 2022-02-25 | $16.99 | $31.50 | 1,293,000 | — | — |
| 2022-02-24 | $16.16 | $29.96 | 990,600 | — | — |
| 2022-02-23 | $16.50 | $30.20 | 719,900 | — | — |
| 2022-02-22 | $16.93 | $30.99 | 795,200 | — | — |
| 2022-02-18 | $17.02 | $31.15 | 740,600 | — | — |
| 2022-02-17 | $17.11 | $31.32 | 726,300 | — | — |
| 2022-02-16 | $17.36 | $31.77 | 794,800 | — | — |
| 2022-02-15 | $17.04 | $31.19 | 1,160,900 | — | — |
| 2022-02-14 | $16.76 | $30.68 | 1,204,500 | — | — |
| 2022-02-11 | $16.97 | $31.06 | 1,205,100 | — | — |
| 2022-02-10 | $16.85 | $30.84 | 1,487,200 | — | — |
| 2022-02-09 | $17.03 | $31.17 | 1,244,400 | — | — |
| 2022-02-08 | $16.88 | $30.90 | 1,754,500 | — | — |
| 2022-02-07 | $17.73 | $32.45 | 505,100 | — | — |
| 2022-02-04 | $17.73 | $32.45 | 527,800 | — | — |
| 2022-02-03 | $17.84 | $32.65 | 503,100 | — | — |
| 2022-02-02 | $18.16 | $33.24 | 776,300 | — | — |
| 2022-02-01 | $18.06 | $33.05 | 726,000 | — | — |
| 2022-01-31 | $17.76 | $32.51 | 759,800 | — | — |
| 2022-01-28 | $17.71 | $32.41 | 749,700 | — | — |
| 2022-01-27 | $17.35 | $31.76 | 668,200 | — | — |
| 2022-01-26 | $17.64 | $32.29 | 539,600 | — | — |
| 2022-01-25 | $17.83 | $32.63 | 526,100 | — | — |
| 2022-01-24 | $17.87 | $32.71 | 857,400 | — | — |
| 2022-01-21 | $17.91 | $32.78 | 873,500 | — | — |
| 2022-01-20 | $18.27 | $33.44 | 1,089,600 | — | — |
| 2022-01-19 | $18.60 | $34.04 | 806,600 | — | — |
| 2022-01-18 | $19.15 | $35.05 | 1,052,600 | — | — |
| 2022-01-14 | $19.40 | $35.51 | 362,500 | — | — |
| 2022-01-13 | $19.41 | $35.53 | 404,600 | — | — |
| 2022-01-12 | $19.23 | $35.20 | 949,500 | — | — |
| 2022-01-11 | $19.33 | $35.38 | 824,700 | — | — |
| 2022-01-10 | $19.42 | $35.54 | 700,900 | — | — |
| 2022-01-07 | $19.67 | $36.00 | 1,034,700 | — | — |
| 2022-01-06 | $19.37 | $35.45 | 783,700 | — | — |
| 2022-01-05 | $19.15 | $35.05 | 880,400 | — | — |
| 2022-01-04 | $19.44 | $35.58 | 717,000 | — | — |
| 2022-01-03 | $18.80 | $34.41 | 782,500 | — | — |