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
- 2007-04-19 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 | $5.75 | $34.25 | 248,700 | — | — |
| 2022-12-29 | $5.72 | $34.07 | 192,800 | — | — |
| 2022-12-28 | $5.60 | $33.36 | 142,500 | — | — |
| 2022-12-27 | $5.66 | $33.71 | 299,400 | — | — |
| 2022-12-23 | $5.65 | $33.65 | 180,100 | — | — |
| 2022-12-22 | $5.59 | $33.30 | 501,700 | — | — |
| 2022-12-21 | $5.69 | $33.89 | 346,900 | — | — |
| 2022-12-20 | $5.61 | $33.41 | 448,400 | — | — |
| 2022-12-19 | $5.69 | $33.89 | 558,800 | — | — |
| 2022-12-16 | $5.80 | $34.55 | 3,151,800 | — | — |
| 2022-12-15 | $5.84 | $33.80 | 411,000 | — | — |
| 2022-12-14 | $5.88 | $34.03 | 641,600 | — | — |
| 2022-12-13 | $5.94 | $34.38 | 339,600 | — | — |
| 2022-12-12 | $5.82 | $33.69 | 681,000 | — | — |
| 2022-12-09 | $5.96 | $34.50 | 150,400 | — | — |
| 2022-12-08 | $5.94 | $34.38 | 153,900 | — | — |
| 2022-12-07 | $5.93 | $34.32 | 232,600 | — | — |
| 2022-12-06 | $5.91 | $34.21 | 168,800 | — | — |
| 2022-12-05 | $6.03 | $34.90 | 137,800 | — | — |
| 2022-12-02 | $6.14 | $35.54 | 82,800 | — | — |
| 2022-12-01 | $6.16 | $35.65 | 134,200 | — | — |
| 2022-11-30 | $6.20 | $35.89 | 179,800 | — | — |
| 2022-11-29 | $6.19 | $35.83 | 131,000 | — | — |
| 2022-11-28 | $6.11 | $35.36 | 165,200 | — | — |
| 2022-11-25 | $6.22 | $36.00 | 69,400 | — | — |
| 2022-11-23 | $6.25 | $36.18 | 212,300 | — | — |
| 2022-11-22 | $6.30 | $36.46 | 543,100 | — | — |
| 2022-11-21 | $6.15 | $35.60 | 311,700 | — | — |
| 2022-11-18 | $6.17 | $35.71 | 307,800 | — | — |
| 2022-11-17 | $6.11 | $35.36 | 522,600 | — | — |
| 2022-11-16 | $6.14 | $35.54 | 188,600 | — | — |
| 2022-11-15 | $6.09 | $35.25 | 145,400 | — | — |
| 2022-11-14 | $6.04 | $34.96 | 490,200 | — | — |
| 2022-11-11 | $5.93 | $34.32 | 258,600 | — | — |
| 2022-11-10 | $5.96 | $34.50 | 465,500 | — | — |
| 2022-11-09 | $5.92 | $34.27 | 136,100 | — | — |
| 2022-11-08 | $6.03 | $34.90 | 130,000 | — | — |
| 2022-11-07 | $6.09 | $35.25 | 147,000 | — | — |
| 2022-11-04 | $5.97 | $34.55 | 289,400 | — | — |
| 2022-11-03 | $5.88 | $34.03 | 102,700 | — | — |
| 2022-11-02 | $5.93 | $34.32 | 177,300 | — | — |
| 2022-11-01 | $5.94 | $34.38 | 94,500 | — | — |
| 2022-10-31 | $5.95 | $34.44 | 142,800 | — | — |
| 2022-10-28 | $5.98 | $34.61 | 86,100 | — | — |
| 2022-10-27 | $5.90 | $34.15 | 113,300 | — | — |
| 2022-10-26 | $5.91 | $34.21 | 154,500 | — | — |
| 2022-10-25 | $5.86 | $33.92 | 121,200 | — | — |
| 2022-10-24 | $5.69 | $32.93 | 122,300 | — | — |
| 2022-10-21 | $5.55 | $32.12 | 184,800 | — | — |
| 2022-10-20 | $5.51 | $31.89 | 109,700 | — | — |
| 2022-10-19 | $5.52 | $31.95 | 186,200 | — | — |
| 2022-10-18 | $5.59 | $32.36 | 241,400 | — | — |
| 2022-10-17 | $5.63 | $32.59 | 371,500 | — | — |
| 2022-10-14 | $5.63 | $32.59 | 232,100 | — | — |
| 2022-10-13 | $5.61 | $32.47 | 153,700 | — | — |
| 2022-10-12 | $5.54 | $32.07 | 188,900 | — | — |
| 2022-10-11 | $5.48 | $31.72 | 214,600 | — | — |
| 2022-10-10 | $5.45 | $31.54 | 255,000 | — | — |
| 2022-10-07 | $5.67 | $32.82 | 462,600 | — | — |
| 2022-10-06 | $5.60 | $32.41 | 191,100 | — | — |
| 2022-10-05 | $5.70 | $32.99 | 125,700 | — | — |
| 2022-10-04 | $5.82 | $33.69 | 248,800 | — | — |
| 2022-10-03 | $5.55 | $32.12 | 314,400 | — | — |
| 2022-09-30 | $5.46 | $31.60 | 222,700 | — | — |
| 2022-09-29 | $5.51 | $31.89 | 220,800 | — | — |
| 2022-09-28 | $5.72 | $33.11 | 201,000 | — | — |
| 2022-09-27 | $5.59 | $32.36 | 181,000 | — | — |
| 2022-09-26 | $5.58 | $32.30 | 426,800 | — | — |
| 2022-09-23 | $5.84 | $33.80 | 387,800 | — | — |
| 2022-09-22 | $5.95 | $34.44 | 338,800 | — | — |
| 2022-09-21 | $6.10 | $35.31 | 133,400 | — | — |
| 2022-09-20 | $6.06 | $35.08 | 159,900 | — | — |
| 2022-09-19 | $6.17 | $35.71 | 157,600 | — | — |
| 2022-09-16 | $6.22 | $36.00 | 303,600 | — | — |
| 2022-09-15 | $6.46 | $36.52 | 230,800 | — | — |
| 2022-09-14 | $6.36 | $35.96 | 220,500 | — | — |
| 2022-09-13 | $6.43 | $36.35 | 264,500 | — | — |
| 2022-09-12 | $6.52 | $36.86 | 199,400 | — | — |
| 2022-09-09 | $6.43 | $36.35 | 154,800 | — | — |
| 2022-09-08 | $6.41 | $36.24 | 159,000 | — | — |
| 2022-09-07 | $6.39 | $36.13 | 156,700 | — | — |
| 2022-09-06 | $6.30 | $35.62 | 251,800 | — | — |
| 2022-09-02 | $6.35 | $35.90 | 153,300 | — | — |
| 2022-09-01 | $6.33 | $35.79 | 239,000 | — | — |
| 2022-08-31 | $6.46 | $36.52 | 155,900 | — | — |
| 2022-08-30 | $6.42 | $36.30 | 105,200 | — | — |
| 2022-08-29 | $6.50 | $36.75 | 110,300 | — | — |
| 2022-08-26 | $6.48 | $36.64 | 111,000 | — | — |
| 2022-08-25 | $6.50 | $36.75 | 170,500 | — | — |
| 2022-08-24 | $6.50 | $36.75 | 225,200 | — | — |
| 2022-08-23 | $6.50 | $36.75 | 125,700 | — | — |
| 2022-08-22 | $6.47 | $36.58 | 171,200 | — | — |
| 2022-08-19 | $6.55 | $37.03 | 224,400 | — | — |
| 2022-08-18 | $6.60 | $37.31 | 186,500 | — | — |
| 2022-08-17 | $6.55 | $37.03 | 256,200 | — | — |
| 2022-08-16 | $6.62 | $37.43 | 108,700 | — | — |
| 2022-08-15 | $6.58 | $37.20 | 255,800 | — | — |
| 2022-08-12 | $6.61 | $37.37 | 204,000 | — | — |
| 2022-08-11 | $6.46 | $36.52 | 265,900 | — | — |
| 2022-08-10 | $6.47 | $36.58 | 274,200 | — | — |
| 2022-08-09 | $6.46 | $36.52 | 179,600 | — | — |
| 2022-08-08 | $6.54 | $36.97 | 162,400 | — | — |
| 2022-08-05 | $6.45 | $36.47 | 238,300 | — | — |
| 2022-08-04 | $6.48 | $36.64 | 301,300 | — | — |
| 2022-08-03 | $6.67 | $37.71 | 170,200 | — | — |
| 2022-08-02 | $6.59 | $37.26 | 155,100 | — | — |
| 2022-08-01 | $6.60 | $37.31 | 164,000 | — | — |
| 2022-07-29 | $6.52 | $36.86 | 140,500 | — | — |
| 2022-07-28 | $6.48 | $36.64 | 108,600 | — | — |
| 2022-07-27 | $6.42 | $36.30 | 123,100 | — | — |
| 2022-07-26 | $6.37 | $36.01 | 135,300 | — | — |
| 2022-07-25 | $6.38 | $36.07 | 141,600 | — | — |
| 2022-07-22 | $6.43 | $36.35 | 155,400 | — | — |
| 2022-07-21 | $6.37 | $36.01 | 131,900 | — | — |
| 2022-07-20 | $6.37 | $36.01 | 179,400 | — | — |
| 2022-07-19 | $6.36 | $35.96 | 225,000 | — | — |
| 2022-07-18 | $6.34 | $35.84 | 239,900 | — | — |
| 2022-07-15 | $6.16 | $34.83 | 328,800 | — | — |
| 2022-07-14 | $6.20 | $35.05 | 162,700 | — | — |
| 2022-07-13 | $6.28 | $35.50 | 267,500 | — | — |
| 2022-07-12 | $6.31 | $35.67 | 155,400 | — | — |
| 2022-07-11 | $6.28 | $35.50 | 88,700 | — | — |
| 2022-07-08 | $6.33 | $35.79 | 147,900 | — | — |
| 2022-07-07 | $6.27 | $35.45 | 200,900 | — | — |
| 2022-07-06 | $6.18 | $34.94 | 231,300 | — | — |
| 2022-07-05 | $6.26 | $35.39 | 154,200 | — | — |
| 2022-07-01 | $6.30 | $35.62 | 264,800 | — | — |
| 2022-06-30 | $6.18 | $34.94 | 137,900 | — | — |
| 2022-06-29 | $6.15 | $34.77 | 131,100 | — | — |
| 2022-06-28 | $6.24 | $35.28 | 255,700 | — | — |
| 2022-06-27 | $6.36 | $35.96 | 228,600 | — | — |
| 2022-06-24 | $6.20 | $35.05 | 371,200 | — | — |
| 2022-06-23 | $6.04 | $34.15 | 288,900 | — | — |
| 2022-06-22 | $6.04 | $34.15 | 217,800 | — | — |
| 2022-06-21 | $6.17 | $34.88 | 440,800 | — | — |
| 2022-06-17 | $6.15 | $34.77 | 1,114,700 | — | — |
| 2022-06-16 | $6.00 | $33.92 | 672,500 | — | — |
| 2022-06-15 | $6.48 | $35.82 | 477,000 | — | — |
| 2022-06-14 | $6.54 | $36.15 | 569,000 | — | — |
| 2022-06-13 | $6.55 | $36.20 | 553,300 | — | — |
| 2022-06-10 | $6.95 | $38.41 | 439,700 | — | — |
| 2022-06-09 | $6.93 | $38.30 | 427,600 | — | — |
| 2022-06-08 | $7.04 | $38.91 | 418,500 | — | — |
| 2022-06-07 | $7.15 | $39.52 | 191,000 | — | — |
| 2022-06-06 | $7.08 | $39.13 | 183,600 | — | — |
| 2022-06-03 | $7.04 | $38.91 | 193,800 | — | — |
| 2022-06-02 | $7.06 | $39.02 | 264,300 | — | — |
| 2022-06-01 | $7.17 | $39.63 | 335,100 | — | — |
| 2022-05-31 | $7.08 | $39.13 | 285,100 | — | — |
| 2022-05-27 | $7.17 | $39.63 | 222,800 | — | — |
| 2022-05-26 | $6.93 | $38.30 | 164,400 | — | — |
| 2022-05-25 | $6.81 | $37.64 | 216,100 | — | — |
| 2022-05-24 | $6.76 | $37.36 | 314,900 | — | — |
| 2022-05-23 | $6.91 | $38.19 | 174,400 | — | — |
| 2022-05-20 | $6.74 | $37.25 | 364,600 | — | — |
| 2022-05-19 | $6.93 | $38.30 | 298,200 | — | — |
| 2022-05-18 | $7.00 | $38.69 | 257,200 | — | — |
| 2022-05-17 | $7.19 | $39.74 | 139,300 | — | — |
| 2022-05-16 | $7.11 | $39.30 | 208,100 | — | — |
| 2022-05-13 | $7.00 | $38.69 | 287,100 | — | — |
| 2022-05-12 | $6.93 | $38.30 | 405,800 | — | — |
| 2022-05-11 | $7.10 | $39.24 | 209,300 | — | — |
| 2022-05-10 | $7.11 | $39.30 | 354,100 | — | — |
| 2022-05-09 | $7.08 | $39.13 | 447,300 | — | — |
| 2022-05-06 | $7.36 | $40.68 | 213,100 | — | — |
| 2022-05-05 | $7.41 | $40.96 | 251,300 | — | — |
| 2022-05-04 | $7.61 | $42.06 | 205,700 | — | — |
| 2022-05-03 | $7.47 | $41.29 | 178,500 | — | — |
| 2022-05-02 | $7.28 | $40.24 | 387,700 | — | — |
| 2022-04-29 | $7.40 | $40.90 | 314,300 | — | — |
| 2022-04-28 | $7.52 | $41.56 | 259,000 | — | — |
| 2022-04-27 | $7.50 | $41.45 | 300,000 | — | — |
| 2022-04-26 | $7.49 | $41.40 | 447,500 | — | — |
| 2022-04-25 | $7.75 | $42.84 | 454,100 | — | — |
| 2022-04-22 | $7.66 | $42.34 | 256,200 | — | — |
| 2022-04-21 | $7.89 | $43.61 | 272,500 | — | — |
| 2022-04-20 | $7.97 | $44.05 | 175,500 | — | — |
| 2022-04-19 | $7.95 | $43.94 | 239,100 | — | — |
| 2022-04-18 | $7.92 | $43.77 | 235,000 | — | — |
| 2022-04-14 | $7.81 | $43.17 | 233,900 | — | — |
| 2022-04-13 | $7.85 | $43.39 | 351,800 | — | — |
| 2022-04-12 | $7.65 | $42.28 | 266,100 | — | — |
| 2022-04-11 | $7.73 | $42.72 | 170,400 | — | — |
| 2022-04-08 | $7.79 | $43.06 | 140,500 | — | — |
| 2022-04-07 | $7.73 | $42.72 | 178,300 | — | — |
| 2022-04-06 | $7.71 | $42.61 | 293,900 | — | — |
| 2022-04-05 | $7.85 | $43.39 | 205,400 | — | — |
| 2022-04-04 | $7.86 | $43.44 | 324,200 | — | — |
| 2022-04-01 | $7.98 | $44.11 | 438,400 | — | — |
| 2022-03-31 | $7.78 | $43.00 | 193,400 | — | — |
| 2022-03-30 | $7.75 | $42.84 | 268,500 | — | — |
| 2022-03-29 | $7.79 | $43.06 | 175,000 | — | — |
| 2022-03-28 | $7.83 | $43.28 | 218,000 | — | — |
| 2022-03-25 | $7.74 | $42.78 | 140,100 | — | — |
| 2022-03-24 | $7.65 | $42.28 | 133,000 | — | — |
| 2022-03-23 | $7.68 | $42.45 | 133,100 | — | — |
| 2022-03-22 | $7.78 | $43.00 | 198,000 | — | — |
| 2022-03-21 | $7.67 | $42.39 | 252,100 | — | — |
| 2022-03-18 | $7.56 | $41.78 | 911,700 | — | — |
| 2022-03-17 | $7.63 | $42.17 | 344,800 | — | — |
| 2022-03-16 | $7.53 | $41.62 | 618,700 | — | — |
| 2022-03-15 | $7.57 | $41.07 | 499,700 | — | — |
| 2022-03-14 | $7.67 | $41.61 | 529,700 | — | — |
| 2022-03-11 | $7.59 | $41.17 | 495,100 | — | — |
| 2022-03-10 | $7.68 | $41.66 | 464,000 | — | — |
| 2022-03-09 | $7.84 | $42.53 | 303,100 | — | — |
| 2022-03-08 | $7.84 | $42.53 | 507,400 | — | — |
| 2022-03-07 | $7.73 | $41.93 | 435,200 | — | — |
| 2022-03-04 | $7.83 | $42.48 | 504,600 | — | — |
| 2022-03-03 | $7.82 | $42.42 | 411,100 | — | — |
| 2022-03-02 | $7.85 | $42.59 | 694,700 | — | — |
| 2022-03-01 | $7.70 | $41.77 | 395,500 | — | — |
| 2022-02-28 | $7.69 | $41.72 | 384,500 | — | — |
| 2022-02-25 | $7.64 | $41.45 | 245,700 | — | — |
| 2022-02-24 | $7.50 | $40.69 | 499,200 | — | — |
| 2022-02-23 | $7.49 | $40.63 | 191,900 | — | — |
| 2022-02-22 | $7.54 | $40.90 | 301,400 | — | — |
| 2022-02-18 | $7.63 | $41.39 | 313,500 | — | — |
| 2022-02-17 | $7.70 | $41.77 | 452,100 | — | — |
| 2022-02-16 | $7.72 | $41.88 | 586,800 | — | — |
| 2022-02-15 | $7.67 | $41.61 | 313,900 | — | — |
| 2022-02-14 | $7.70 | $41.77 | 756,700 | — | — |
| 2022-02-11 | $7.63 | $41.39 | 884,800 | — | — |
| 2022-02-10 | $7.64 | $41.45 | 1,339,900 | — | — |
| 2022-02-09 | $7.20 | $39.06 | 250,100 | — | — |
| 2022-02-08 | $7.19 | $39.00 | 134,100 | — | — |
| 2022-02-07 | $7.19 | $39.00 | 194,600 | — | — |
| 2022-02-04 | $7.15 | $38.79 | 175,900 | — | — |
| 2022-02-03 | $7.08 | $38.41 | 164,000 | — | — |
| 2022-02-02 | $7.14 | $38.73 | 215,500 | — | — |
| 2022-02-01 | $7.03 | $38.14 | 131,700 | — | — |
| 2022-01-31 | $7.02 | $38.08 | 235,200 | — | — |
| 2022-01-28 | $6.86 | $37.21 | 284,300 | — | — |
| 2022-01-27 | $6.87 | $37.27 | 247,200 | — | — |
| 2022-01-26 | $6.91 | $37.49 | 494,900 | — | — |
| 2022-01-25 | $6.83 | $37.05 | 240,500 | — | — |
| 2022-01-24 | $6.66 | $36.13 | 623,600 | — | — |
| 2022-01-21 | $6.77 | $36.73 | 503,900 | — | — |
| 2022-01-20 | $6.96 | $37.76 | 203,800 | — | — |
| 2022-01-19 | $7.00 | $37.97 | 151,400 | — | — |
| 2022-01-18 | $7.00 | $37.97 | 224,600 | — | — |
| 2022-01-14 | $7.03 | $38.14 | 356,900 | — | — |
| 2022-01-13 | $7.13 | $38.68 | 248,900 | — | — |
| 2022-01-12 | $7.20 | $39.06 | 347,500 | — | — |
| 2022-01-11 | $7.04 | $38.19 | 344,100 | — | — |
| 2022-01-10 | $6.92 | $37.54 | 242,900 | — | — |
| 2022-01-07 | $6.87 | $37.27 | 132,200 | — | — |
| 2022-01-06 | $6.85 | $37.16 | 182,800 | — | — |
| 2022-01-05 | $6.88 | $37.32 | 208,900 | — | — |
| 2022-01-04 | $6.94 | $37.65 | 263,500 | — | — |
| 2022-01-03 | $7.00 | $37.97 | 248,200 | — | — |