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
- 1993-05-24 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 | $10.85 | $65.00 | 265,900 | — | — |
| 2022-12-29 | $10.73 | $64.28 | 109,700 | — | — |
| 2022-12-28 | $10.60 | $63.50 | 167,600 | — | — |
| 2022-12-27 | $10.47 | $62.72 | 207,800 | — | — |
| 2022-12-23 | $10.87 | $65.12 | 179,800 | — | — |
| 2022-12-22 | $11.24 | $67.33 | 231,400 | — | — |
| 2022-12-21 | $11.02 | $65.70 | 229,900 | — | — |
| 2022-12-20 | $10.59 | $63.13 | 112,700 | — | — |
| 2022-12-19 | $10.68 | $63.67 | 125,600 | — | — |
| 2022-12-16 | $10.84 | $64.62 | 94,500 | — | — |
| 2022-12-15 | $10.89 | $64.92 | 176,400 | — | — |
| 2022-12-14 | $10.71 | $63.85 | 167,400 | — | — |
| 2022-12-13 | $10.67 | $63.61 | 153,500 | — | — |
| 2022-12-12 | $10.59 | $63.13 | 188,600 | — | — |
| 2022-12-09 | $10.68 | $63.67 | 273,000 | — | — |
| 2022-12-08 | $10.86 | $64.74 | 227,400 | — | — |
| 2022-12-07 | $11.05 | $65.88 | 66,100 | — | — |
| 2022-12-06 | $11.05 | $65.88 | 113,300 | — | — |
| 2022-12-05 | $11.10 | $66.17 | 96,900 | — | — |
| 2022-12-02 | $11.10 | $66.17 | 80,600 | — | — |
| 2022-12-01 | $11.17 | $66.59 | 89,300 | — | — |
| 2022-11-30 | $11.26 | $67.13 | 70,900 | — | — |
| 2022-11-29 | $11.21 | $66.83 | 72,300 | — | — |
| 2022-11-28 | $11.09 | $66.12 | 124,200 | — | — |
| 2022-11-25 | $11.29 | $67.31 | 91,200 | — | — |
| 2022-11-23 | $11.34 | $67.61 | 93,600 | — | — |
| 2022-11-22 | $11.24 | $67.01 | 88,600 | — | — |
| 2022-11-21 | $11.04 | $65.50 | 38,900 | — | — |
| 2022-11-18 | $10.98 | $65.15 | 74,500 | — | — |
| 2022-11-17 | $11.40 | $67.64 | 122,500 | — | — |
| 2022-11-16 | $11.13 | $66.04 | 31,800 | — | — |
| 2022-11-15 | $10.70 | $63.48 | 99,400 | — | — |
| 2022-11-14 | $10.55 | $62.59 | 46,800 | — | — |
| 2022-11-11 | $10.60 | $62.89 | 60,200 | — | — |
| 2022-11-10 | $10.42 | $61.82 | 121,100 | — | — |
| 2022-11-09 | $10.14 | $60.16 | 60,000 | — | — |
| 2022-11-08 | $10.11 | $59.98 | 88,900 | — | — |
| 2022-11-07 | $10.34 | $61.35 | 87,400 | — | — |
| 2022-11-04 | $10.15 | $60.22 | 79,600 | — | — |
| 2022-11-03 | $10.12 | $60.04 | 83,500 | — | — |
| 2022-11-02 | $10.44 | $61.94 | 107,100 | — | — |
| 2022-11-01 | $10.32 | $61.23 | 70,600 | — | — |
| 2022-10-31 | $10.35 | $61.41 | 74,900 | — | — |
| 2022-10-28 | $10.46 | $62.06 | 77,100 | — | — |
| 2022-10-27 | $10.62 | $63.01 | 50,400 | — | — |
| 2022-10-26 | $10.70 | $63.48 | 121,200 | — | — |
| 2022-10-25 | $10.37 | $61.53 | 56,200 | — | — |
| 2022-10-24 | $10.32 | $61.23 | 236,800 | — | — |
| 2022-10-21 | $10.12 | $60.04 | 72,700 | — | — |
| 2022-10-20 | $10.03 | $59.19 | 122,200 | — | — |
| 2022-10-19 | $10.02 | $59.14 | 123,500 | — | — |
| 2022-10-18 | $10.02 | $59.14 | 86,200 | — | — |
| 2022-10-17 | $9.96 | $58.78 | 36,800 | — | — |
| 2022-10-14 | $9.97 | $58.84 | 57,200 | — | — |
| 2022-10-13 | $9.96 | $58.78 | 138,300 | — | — |
| 2022-10-12 | $9.99 | $58.96 | 76,200 | — | — |
| 2022-10-11 | $10.00 | $59.02 | 47,800 | — | — |
| 2022-10-10 | $10.00 | $59.02 | 104,600 | — | — |
| 2022-10-07 | $10.06 | $59.37 | 71,900 | — | — |
| 2022-10-06 | $10.18 | $60.08 | 124,200 | — | — |
| 2022-10-05 | $9.98 | $58.90 | 142,200 | — | — |
| 2022-10-04 | $10.11 | $59.67 | 136,000 | — | — |
| 2022-10-03 | $10.01 | $59.08 | 147,300 | — | — |
| 2022-09-30 | $9.80 | $57.84 | 98,000 | — | — |
| 2022-09-29 | $10.02 | $59.14 | 89,000 | — | — |
| 2022-09-28 | $10.11 | $59.67 | 106,800 | — | — |
| 2022-09-27 | $10.00 | $59.02 | 117,300 | — | — |
| 2022-09-26 | $10.06 | $59.37 | 128,900 | — | — |
| 2022-09-23 | $10.29 | $60.73 | 119,700 | — | — |
| 2022-09-22 | $10.49 | $61.91 | 146,500 | — | — |
| 2022-09-21 | $10.79 | $63.37 | 39,400 | — | — |
| 2022-09-20 | $10.80 | $63.43 | 47,900 | — | — |
| 2022-09-19 | $10.88 | $63.90 | 43,100 | — | — |
| 2022-09-16 | $10.99 | $64.54 | 44,700 | — | — |
| 2022-09-15 | $11.03 | $64.78 | 42,400 | — | — |
| 2022-09-14 | $11.09 | $65.13 | 39,100 | — | — |
| 2022-09-13 | $11.13 | $65.36 | 52,900 | — | — |
| 2022-09-12 | $11.20 | $65.77 | 73,100 | — | — |
| 2022-09-09 | $11.15 | $65.48 | 41,600 | — | — |
| 2022-09-08 | $11.19 | $65.72 | 66,200 | — | — |
| 2022-09-07 | $11.27 | $66.19 | 17,500 | — | — |
| 2022-09-06 | $11.20 | $65.77 | 38,700 | — | — |
| 2022-09-02 | $11.27 | $66.19 | 43,600 | — | — |
| 2022-09-01 | $11.22 | $65.89 | 104,900 | — | — |
| 2022-08-31 | $11.40 | $66.95 | 175,300 | — | — |
| 2022-08-30 | $11.37 | $66.77 | 162,900 | — | — |
| 2022-08-29 | $11.76 | $69.06 | 152,100 | — | — |
| 2022-08-26 | $12.33 | $72.41 | 64,000 | — | — |
| 2022-08-25 | $12.48 | $73.29 | 73,800 | — | — |
| 2022-08-24 | $12.68 | $74.47 | 10,300 | — | — |
| 2022-08-23 | $12.55 | $73.70 | 34,500 | — | — |
| 2022-08-22 | $12.61 | $73.74 | 70,400 | — | — |
| 2022-08-19 | $12.73 | $74.45 | 112,700 | — | — |
| 2022-08-18 | $12.78 | $74.74 | 128,600 | — | — |
| 2022-08-17 | $12.42 | $72.63 | 57,000 | — | — |
| 2022-08-16 | $12.46 | $72.87 | 45,000 | — | — |
| 2022-08-15 | $12.84 | $75.09 | 47,700 | — | — |
| 2022-08-12 | $12.87 | $75.26 | 52,400 | — | — |
| 2022-08-11 | $12.67 | $74.09 | 49,100 | — | — |
| 2022-08-10 | $12.65 | $73.98 | 62,000 | — | — |
| 2022-08-09 | $12.59 | $73.63 | 72,800 | — | — |
| 2022-08-08 | $12.44 | $72.75 | 33,800 | — | — |
| 2022-08-05 | $12.37 | $72.34 | 51,300 | — | — |
| 2022-08-04 | $12.65 | $73.98 | 55,000 | — | — |
| 2022-08-03 | $12.64 | $73.92 | 70,300 | — | — |
| 2022-08-02 | $12.40 | $72.52 | 32,300 | — | — |
| 2022-08-01 | $12.30 | $71.93 | 68,800 | — | — |
| 2022-07-29 | $12.35 | $72.22 | 75,100 | — | — |
| 2022-07-28 | $12.21 | $71.40 | 57,000 | — | — |
| 2022-07-27 | $12.12 | $70.88 | 31,800 | — | — |
| 2022-07-26 | $12.10 | $70.76 | 69,300 | — | — |
| 2022-07-25 | $12.16 | $71.11 | 81,200 | — | — |
| 2022-07-22 | $12.20 | $71.35 | 48,900 | — | — |
| 2022-07-21 | $12.21 | $71.40 | 41,900 | — | — |
| 2022-07-20 | $12.20 | $71.04 | 58,800 | — | — |
| 2022-07-19 | $12.26 | $71.39 | 115,800 | — | — |
| 2022-07-18 | $12.11 | $70.51 | 46,200 | — | — |
| 2022-07-15 | $12.03 | $70.05 | 48,100 | — | — |
| 2022-07-14 | $11.95 | $69.58 | 51,400 | — | — |
| 2022-07-13 | $11.90 | $69.29 | 84,500 | — | — |
| 2022-07-12 | $11.85 | $69.00 | 46,300 | — | — |
| 2022-07-11 | $11.70 | $68.13 | 28,100 | — | — |
| 2022-07-08 | $11.57 | $67.37 | 39,000 | — | — |
| 2022-07-07 | $11.39 | $66.32 | 116,000 | — | — |
| 2022-07-06 | $11.48 | $66.84 | 86,200 | — | — |
| 2022-07-05 | $11.69 | $68.07 | 71,500 | — | — |
| 2022-07-01 | $11.65 | $67.83 | 72,000 | — | — |
| 2022-06-30 | $11.79 | $68.65 | 64,500 | — | — |
| 2022-06-29 | $11.94 | $69.52 | 152,800 | — | — |
| 2022-06-28 | $11.54 | $67.19 | 71,500 | — | — |
| 2022-06-27 | $11.44 | $66.61 | 75,300 | — | — |
| 2022-06-24 | $11.45 | $66.67 | 55,400 | — | — |
| 2022-06-23 | $11.41 | $66.44 | 80,800 | — | — |
| 2022-06-22 | $11.32 | $65.60 | 125,600 | — | — |
| 2022-06-21 | $11.28 | $65.37 | 305,900 | — | — |
| 2022-06-17 | $10.87 | $63.00 | 301,200 | — | — |
| 2022-06-16 | $10.70 | $62.01 | 323,600 | — | — |
| 2022-06-15 | $10.71 | $62.07 | 140,000 | — | — |
| 2022-06-14 | $10.59 | $61.37 | 121,500 | — | — |
| 2022-06-13 | $10.63 | $61.61 | 121,900 | — | — |
| 2022-06-10 | $10.93 | $63.34 | 188,700 | — | — |
| 2022-06-09 | $11.18 | $64.79 | 56,800 | — | — |
| 2022-06-08 | $11.32 | $65.60 | 84,200 | — | — |
| 2022-06-07 | $11.40 | $66.07 | 89,500 | — | — |
| 2022-06-06 | $11.45 | $66.36 | 66,600 | — | — |
| 2022-06-03 | $11.60 | $67.23 | 71,100 | — | — |
| 2022-06-02 | $11.81 | $68.44 | 117,200 | — | — |
| 2022-06-01 | $11.53 | $66.82 | 98,900 | — | — |
| 2022-05-31 | $11.61 | $67.28 | 110,300 | — | — |
| 2022-05-27 | $11.55 | $66.94 | 131,100 | — | — |
| 2022-05-26 | $11.34 | $65.72 | 142,800 | — | — |
| 2022-05-25 | $11.08 | $64.21 | 293,200 | — | — |
| 2022-05-24 | $10.77 | $62.42 | 110,000 | — | — |
| 2022-05-23 | $10.64 | $61.66 | 66,900 | — | — |
| 2022-05-20 | $10.64 | $61.36 | 154,400 | — | — |
| 2022-05-19 | $10.54 | $60.78 | 75,200 | — | — |
| 2022-05-18 | $10.51 | $60.61 | 138,800 | — | — |
| 2022-05-17 | $10.69 | $61.64 | 78,100 | — | — |
| 2022-05-16 | $10.82 | $62.39 | 52,800 | — | — |
| 2022-05-13 | $10.76 | $62.05 | 53,200 | — | — |
| 2022-05-12 | $10.82 | $62.39 | 82,500 | — | — |
| 2022-05-11 | $10.80 | $62.28 | 115,500 | — | — |
| 2022-05-10 | $10.90 | $62.86 | 266,800 | — | — |
| 2022-05-09 | $10.69 | $61.64 | 261,800 | — | — |
| 2022-05-06 | $10.66 | $61.47 | 249,200 | — | — |
| 2022-05-05 | $10.57 | $60.95 | 148,300 | — | — |
| 2022-05-04 | $10.72 | $61.82 | 194,300 | — | — |
| 2022-05-03 | $10.64 | $61.36 | 124,700 | — | — |
| 2022-05-02 | $10.57 | $60.95 | 102,400 | — | — |
| 2022-04-29 | $10.69 | $61.64 | 126,200 | — | — |
| 2022-04-28 | $10.86 | $62.62 | 177,800 | — | — |
| 2022-04-27 | $10.67 | $61.53 | 93,500 | — | — |
| 2022-04-26 | $10.69 | $61.64 | 152,200 | — | — |
| 2022-04-25 | $10.71 | $61.76 | 203,500 | — | — |
| 2022-04-22 | $10.82 | $62.39 | 163,300 | — | — |
| 2022-04-21 | $10.77 | $62.11 | 164,100 | — | — |
| 2022-04-20 | $11.02 | $63.24 | 154,300 | — | — |
| 2022-04-19 | $10.88 | $62.44 | 197,600 | — | — |
| 2022-04-18 | $11.02 | $63.24 | 88,000 | — | — |
| 2022-04-14 | $11.09 | $63.64 | 95,500 | — | — |
| 2022-04-13 | $11.14 | $63.93 | 130,900 | — | — |
| 2022-04-12 | $11.04 | $63.36 | 80,900 | — | — |
| 2022-04-11 | $11.07 | $63.53 | 146,500 | — | — |
| 2022-04-08 | $11.19 | $64.22 | 228,100 | — | — |
| 2022-04-07 | $11.40 | $65.42 | 87,300 | — | — |
| 2022-04-06 | $11.47 | $65.82 | 105,000 | — | — |
| 2022-04-05 | $11.68 | $67.03 | 115,000 | — | — |
| 2022-04-04 | $11.61 | $66.63 | 121,700 | — | — |
| 2022-04-01 | $11.68 | $67.03 | 80,500 | — | — |
| 2022-03-31 | $11.65 | $66.86 | 126,100 | — | — |
| 2022-03-30 | $11.55 | $66.28 | 133,400 | — | — |
| 2022-03-29 | $11.51 | $66.05 | 165,400 | — | — |
| 2022-03-28 | $11.48 | $65.88 | 109,300 | — | — |
| 2022-03-25 | $11.56 | $66.34 | 133,200 | — | — |
| 2022-03-24 | $11.67 | $66.97 | 78,900 | — | — |
| 2022-03-23 | $11.85 | $68.00 | 69,900 | — | — |
| 2022-03-22 | $11.94 | $68.22 | 91,900 | — | — |
| 2022-03-21 | $11.88 | $67.87 | 40,800 | — | — |
| 2022-03-18 | $11.88 | $67.87 | 43,600 | — | — |
| 2022-03-17 | $11.87 | $67.82 | 78,000 | — | — |
| 2022-03-16 | $11.81 | $67.47 | 129,700 | — | — |
| 2022-03-15 | $11.71 | $66.90 | 94,400 | — | — |
| 2022-03-14 | $11.74 | $67.07 | 126,900 | — | — |
| 2022-03-11 | $11.92 | $68.10 | 108,400 | — | — |
| 2022-03-10 | $11.92 | $68.10 | 79,000 | — | — |
| 2022-03-09 | $12.15 | $69.42 | 70,600 | — | — |
| 2022-03-08 | $12.26 | $70.05 | 51,600 | — | — |
| 2022-03-07 | $12.42 | $70.96 | 60,200 | — | — |
| 2022-03-04 | $12.59 | $71.93 | 48,300 | — | — |
| 2022-03-03 | $12.58 | $71.87 | 22,200 | — | — |
| 2022-03-02 | $12.69 | $72.50 | 82,700 | — | — |
| 2022-03-01 | $12.53 | $71.59 | 75,300 | — | — |
| 2022-02-28 | $12.49 | $71.36 | 63,400 | — | — |
| 2022-02-25 | $12.43 | $71.02 | 61,400 | — | — |
| 2022-02-24 | $12.45 | $71.13 | 159,600 | — | — |
| 2022-02-23 | $12.12 | $69.25 | 228,100 | — | — |
| 2022-02-22 | $12.26 | $70.05 | 116,500 | — | — |
| 2022-02-18 | $12.46 | $70.89 | 70,200 | — | — |
| 2022-02-17 | $12.43 | $70.71 | 142,700 | — | — |
| 2022-02-16 | $12.32 | $70.09 | 106,700 | — | — |
| 2022-02-15 | $12.28 | $69.86 | 74,200 | — | — |
| 2022-02-14 | $12.22 | $69.52 | 103,400 | — | — |
| 2022-02-11 | $12.38 | $70.43 | 149,200 | — | — |
| 2022-02-10 | $12.43 | $70.71 | 88,300 | — | — |
| 2022-02-09 | $12.54 | $71.34 | 91,800 | — | — |
| 2022-02-08 | $12.51 | $71.17 | 134,300 | — | — |
| 2022-02-07 | $12.48 | $71.00 | 82,000 | — | — |
| 2022-02-04 | $12.46 | $70.89 | 145,600 | — | — |
| 2022-02-03 | $12.59 | $71.62 | 77,100 | — | — |
| 2022-02-02 | $12.75 | $72.54 | 76,600 | — | — |
| 2022-02-01 | $12.78 | $72.71 | 62,500 | — | — |
| 2022-01-31 | $12.68 | $72.14 | 72,900 | — | — |
| 2022-01-28 | $12.66 | $72.02 | 102,900 | — | — |
| 2022-01-27 | $12.75 | $72.54 | 62,000 | — | — |
| 2022-01-26 | $12.73 | $72.42 | 95,100 | — | — |
| 2022-01-25 | $12.82 | $72.93 | 110,800 | — | — |
| 2022-01-24 | $12.80 | $72.82 | 123,600 | — | — |
| 2022-01-21 | $12.82 | $72.93 | 75,300 | — | — |
| 2022-01-20 | $12.83 | $72.69 | 47,800 | — | — |
| 2022-01-19 | $12.84 | $72.75 | 152,500 | — | — |
| 2022-01-18 | $12.95 | $73.37 | 110,600 | — | — |
| 2022-01-14 | $13.30 | $75.35 | 89,700 | — | — |
| 2022-01-13 | $13.47 | $76.31 | 40,100 | — | — |
| 2022-01-12 | $13.61 | $77.11 | 50,100 | — | — |
| 2022-01-11 | $13.63 | $77.22 | 68,000 | — | — |
| 2022-01-10 | $13.79 | $78.13 | 57,400 | — | — |
| 2022-01-07 | $13.73 | $77.79 | 37,900 | — | — |
| 2022-01-06 | $13.74 | $77.84 | 97,200 | — | — |
| 2022-01-05 | $13.87 | $78.58 | 85,600 | — | — |
| 2022-01-04 | $14.03 | $79.49 | 88,500 | — | — |
| 2022-01-03 | $14.30 | $81.02 | 85,900 | — | — |