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
- 1996-11-18 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 | $11.27 | $25.97 | 265,200 | — | — |
| 2022-12-29 | $11.30 | $26.04 | 177,200 | — | — |
| 2022-12-28 | $11.18 | $25.76 | 181,500 | — | — |
| 2022-12-27 | $11.25 | $25.92 | 149,600 | — | — |
| 2022-12-23 | $11.25 | $25.92 | 186,400 | — | — |
| 2022-12-22 | $11.31 | $26.06 | 251,000 | — | — |
| 2022-12-21 | $11.26 | $25.94 | 210,200 | — | — |
| 2022-12-20 | $11.14 | $25.67 | 216,500 | — | — |
| 2022-12-19 | $11.15 | $25.69 | 224,700 | — | — |
| 2022-12-16 | $11.08 | $25.53 | 348,600 | — | — |
| 2022-12-15 | $11.12 | $25.62 | 232,900 | — | — |
| 2022-12-14 | $11.27 | $25.97 | 268,100 | — | — |
| 2022-12-13 | $11.21 | $25.83 | 222,400 | — | — |
| 2022-12-12 | $11.37 | $26.20 | 203,700 | — | — |
| 2022-12-09 | $11.41 | $26.29 | 171,500 | — | — |
| 2022-12-08 | $11.33 | $26.10 | 173,000 | — | — |
| 2022-12-07 | $11.38 | $26.22 | 260,900 | — | — |
| 2022-12-06 | $11.35 | $26.15 | 238,700 | — | — |
| 2022-12-05 | $11.39 | $26.24 | 214,100 | — | — |
| 2022-12-02 | $11.66 | $26.86 | 304,500 | — | — |
| 2022-12-01 | $11.54 | $26.59 | 482,100 | — | — |
| 2022-11-30 | $12.01 | $27.67 | 358,300 | — | — |
| 2022-11-29 | $11.78 | $27.14 | 223,000 | — | — |
| 2022-11-28 | $11.76 | $27.10 | 229,600 | — | — |
| 2022-11-25 | $11.82 | $27.23 | 104,900 | — | — |
| 2022-11-23 | $11.79 | $27.16 | 184,400 | — | — |
| 2022-11-22 | $11.73 | $27.03 | 158,200 | — | — |
| 2022-11-21 | $11.63 | $26.80 | 395,700 | — | — |
| 2022-11-18 | $11.57 | $26.66 | 199,800 | — | — |
| 2022-11-17 | $11.52 | $26.54 | 221,800 | — | — |
| 2022-11-16 | $11.50 | $26.50 | 307,700 | — | — |
| 2022-11-15 | $11.36 | $26.17 | 352,900 | — | — |
| 2022-11-14 | $11.15 | $25.69 | 414,300 | — | — |
| 2022-11-11 | $11.07 | $25.51 | 329,000 | — | — |
| 2022-11-10 | $11.18 | $25.76 | 393,000 | — | — |
| 2022-11-09 | $10.64 | $24.51 | 372,900 | — | — |
| 2022-11-08 | $10.90 | $25.11 | 381,100 | — | — |
| 2022-11-07 | $10.91 | $25.14 | 2,062,000 | — | — |
| 2022-11-04 | $10.53 | $24.26 | 2,878,300 | — | — |
| 2022-11-03 | $10.83 | $24.95 | 519,600 | — | — |
| 2022-11-02 | $10.87 | $25.04 | 1,117,200 | — | — |
| 2022-11-01 | $11.06 | $25.48 | 450,300 | — | — |
| 2022-10-31 | $11.12 | $25.62 | 419,800 | — | — |
| 2022-10-28 | $11.14 | $25.67 | 259,200 | — | — |
| 2022-10-27 | $10.98 | $25.30 | 369,600 | — | — |
| 2022-10-26 | $11.07 | $25.51 | 337,500 | — | — |
| 2022-10-25 | $11.06 | $25.48 | 637,100 | — | — |
| 2022-10-24 | $10.85 | $25.00 | 924,300 | — | — |
| 2022-10-21 | $9.96 | $22.95 | 406,600 | — | — |
| 2022-10-20 | $9.95 | $22.92 | 215,000 | — | — |
| 2022-10-19 | $9.98 | $22.99 | 224,500 | — | — |
| 2022-10-18 | $10.11 | $23.29 | 249,500 | — | — |
| 2022-10-17 | $10.08 | $23.22 | 218,700 | — | — |
| 2022-10-14 | $9.99 | $23.02 | 228,900 | — | — |
| 2022-10-13 | $10.25 | $23.62 | 475,700 | — | — |
| 2022-10-12 | $9.99 | $23.02 | 264,100 | — | — |
| 2022-10-11 | $9.98 | $22.99 | 645,300 | — | — |
| 2022-10-10 | $10.11 | $23.29 | 471,200 | — | — |
| 2022-10-07 | $10.00 | $23.04 | 183,400 | — | — |
| 2022-10-06 | $10.12 | $23.32 | 243,800 | — | — |
| 2022-10-05 | $10.27 | $23.66 | 368,700 | — | — |
| 2022-10-04 | $10.29 | $23.71 | 403,800 | — | — |
| 2022-10-03 | $9.88 | $22.76 | 483,900 | — | — |
| 2022-09-30 | $9.55 | $22.00 | 523,000 | — | — |
| 2022-09-29 | $9.27 | $21.36 | 430,400 | — | — |
| 2022-09-28 | $9.32 | $21.47 | 311,500 | — | — |
| 2022-09-27 | $9.20 | $21.20 | 503,400 | — | — |
| 2022-09-26 | $9.22 | $21.24 | 450,000 | — | — |
| 2022-09-23 | $9.34 | $21.52 | 317,500 | — | — |
| 2022-09-22 | $9.85 | $22.69 | 244,600 | — | — |
| 2022-09-21 | $9.88 | $22.76 | 283,600 | — | — |
| 2022-09-20 | $10.04 | $23.13 | 225,800 | — | — |
| 2022-09-19 | $10.24 | $23.59 | 272,700 | — | — |
| 2022-09-16 | $10.20 | $23.50 | 280,300 | — | — |
| 2022-09-15 | $10.34 | $23.82 | 400,300 | — | — |
| 2022-09-14 | $10.48 | $24.15 | 357,200 | — | — |
| 2022-09-13 | $10.58 | $24.38 | 359,700 | — | — |
| 2022-09-12 | $10.80 | $24.88 | 421,100 | — | — |
| 2022-09-09 | $10.64 | $24.51 | 171,200 | — | — |
| 2022-09-08 | $10.40 | $23.96 | 217,700 | — | — |
| 2022-09-07 | $10.33 | $23.80 | 203,300 | — | — |
| 2022-09-06 | $10.31 | $23.75 | 307,800 | — | — |
| 2022-09-02 | $10.17 | $23.43 | 191,200 | — | — |
| 2022-09-01 | $10.16 | $23.41 | 282,300 | — | — |
| 2022-08-31 | $10.04 | $23.13 | 289,000 | — | — |
| 2022-08-30 | $10.02 | $23.09 | 226,400 | — | — |
| 2022-08-29 | $10.15 | $23.39 | 171,000 | — | — |
| 2022-08-26 | $10.15 | $23.39 | 267,400 | — | — |
| 2022-08-25 | $10.40 | $23.96 | 244,200 | — | — |
| 2022-08-24 | $10.24 | $23.59 | 254,200 | — | — |
| 2022-08-23 | $10.25 | $23.62 | 246,700 | — | — |
| 2022-08-22 | $10.33 | $23.80 | 575,300 | — | — |
| 2022-08-19 | $10.41 | $23.98 | 100,100 | — | — |
| 2022-08-18 | $10.48 | $24.15 | 231,900 | — | — |
| 2022-08-17 | $10.57 | $24.35 | 193,100 | — | — |
| 2022-08-16 | $10.65 | $24.54 | 182,500 | — | — |
| 2022-08-15 | $10.64 | $24.51 | 161,900 | — | — |
| 2022-08-12 | $10.72 | $24.70 | 214,500 | — | — |
| 2022-08-11 | $10.80 | $24.88 | 220,200 | — | — |
| 2022-08-10 | $10.86 | $24.83 | 302,100 | — | — |
| 2022-08-09 | $10.80 | $24.70 | 611,100 | — | — |
| 2022-08-08 | $10.57 | $24.17 | 324,500 | — | — |
| 2022-08-05 | $10.73 | $24.54 | 649,600 | — | — |
| 2022-08-04 | $10.71 | $24.49 | 462,500 | — | — |
| 2022-08-03 | $10.68 | $24.42 | 395,900 | — | — |
| 2022-08-02 | $10.58 | $24.19 | 496,100 | — | — |
| 2022-08-01 | $10.51 | $24.03 | 854,400 | — | — |
| 2022-07-29 | $9.26 | $21.18 | 251,600 | — | — |
| 2022-07-28 | $9.38 | $21.45 | 316,700 | — | — |
| 2022-07-27 | $9.65 | $22.07 | 291,800 | — | — |
| 2022-07-26 | $9.36 | $21.40 | 309,700 | — | — |
| 2022-07-25 | $9.54 | $21.82 | 291,000 | — | — |
| 2022-07-22 | $9.52 | $21.77 | 267,300 | — | — |
| 2022-07-21 | $9.48 | $21.68 | 264,100 | — | — |
| 2022-07-20 | $9.43 | $21.56 | 358,700 | — | — |
| 2022-07-19 | $9.36 | $21.40 | 225,100 | — | — |
| 2022-07-18 | $9.22 | $21.08 | 347,000 | — | — |
| 2022-07-15 | $9.13 | $20.88 | 288,600 | — | — |
| 2022-07-14 | $8.99 | $20.56 | 254,000 | — | — |
| 2022-07-13 | $9.10 | $20.81 | 293,500 | — | — |
| 2022-07-12 | $9.15 | $20.92 | 372,900 | — | — |
| 2022-07-11 | $9.14 | $20.90 | 262,500 | — | — |
| 2022-07-08 | $9.36 | $21.40 | 338,300 | — | — |
| 2022-07-07 | $9.22 | $21.08 | 243,100 | — | — |
| 2022-07-06 | $9.03 | $20.65 | 467,300 | — | — |
| 2022-07-05 | $8.95 | $20.47 | 364,300 | — | — |
| 2022-07-01 | $9.14 | $20.90 | 446,900 | — | — |
| 2022-06-30 | $9.22 | $21.08 | 517,600 | — | — |
| 2022-06-29 | $9.09 | $20.79 | 649,800 | — | — |
| 2022-06-28 | $9.60 | $21.95 | 397,500 | — | — |
| 2022-06-27 | $9.74 | $22.27 | 404,400 | — | — |
| 2022-06-24 | $9.71 | $22.20 | 265,100 | — | — |
| 2022-06-23 | $9.46 | $21.63 | 472,000 | — | — |
| 2022-06-22 | $9.60 | $21.95 | 647,000 | — | — |
| 2022-06-21 | $9.71 | $22.20 | 751,600 | — | — |
| 2022-06-17 | $9.31 | $21.29 | 774,100 | — | — |
| 2022-06-16 | $9.08 | $20.76 | 571,700 | — | — |
| 2022-06-15 | $9.24 | $21.13 | 543,600 | — | — |
| 2022-06-14 | $8.92 | $20.40 | 607,000 | — | — |
| 2022-06-13 | $9.06 | $20.72 | 604,800 | — | — |
| 2022-06-10 | $9.18 | $20.99 | 483,700 | — | — |
| 2022-06-09 | $9.21 | $21.06 | 220,700 | — | — |
| 2022-06-08 | $9.46 | $21.63 | 290,200 | — | — |
| 2022-06-07 | $9.60 | $21.95 | 339,800 | — | — |
| 2022-06-06 | $9.52 | $21.77 | 294,100 | — | — |
| 2022-06-03 | $9.47 | $21.66 | 258,900 | — | — |
| 2022-06-02 | $9.61 | $21.98 | 259,400 | — | — |
| 2022-06-01 | $9.49 | $21.70 | 353,200 | — | — |
| 2022-05-31 | $9.62 | $22.00 | 623,600 | — | — |
| 2022-05-27 | $9.54 | $21.82 | 340,100 | — | — |
| 2022-05-26 | $9.64 | $22.04 | 327,900 | — | — |
| 2022-05-25 | $9.66 | $22.09 | 327,700 | — | — |
| 2022-05-24 | $9.66 | $22.09 | 415,700 | — | — |
| 2022-05-23 | $9.67 | $22.11 | 474,800 | — | — |
| 2022-05-20 | $9.58 | $21.91 | 575,600 | — | — |
| 2022-05-19 | $9.46 | $21.63 | 421,700 | — | — |
| 2022-05-18 | $9.47 | $21.66 | 383,600 | — | — |
| 2022-05-17 | $9.58 | $21.91 | 402,400 | — | — |
| 2022-05-16 | $9.37 | $21.43 | 565,300 | — | — |
| 2022-05-13 | $9.17 | $20.97 | 858,100 | — | — |
| 2022-05-12 | $9.28 | $21.22 | 623,600 | — | — |
| 2022-05-11 | $9.22 | $21.08 | 715,400 | — | — |
| 2022-05-10 | $9.41 | $21.52 | 711,900 | — | — |
| 2022-05-09 | $9.39 | $21.47 | 770,600 | — | — |
| 2022-05-06 | $9.53 | $21.79 | 715,100 | — | — |
| 2022-05-05 | $9.49 | $21.70 | 670,600 | — | — |
| 2022-05-04 | $10.04 | $22.96 | 709,900 | — | — |
| 2022-05-03 | $9.87 | $22.57 | 742,300 | — | — |
| 2022-05-02 | $9.65 | $22.07 | 319,400 | — | — |
| 2022-04-29 | $9.69 | $22.16 | 432,700 | — | — |
| 2022-04-28 | $9.76 | $22.32 | 317,500 | — | — |
| 2022-04-27 | $9.73 | $22.25 | 352,700 | — | — |
| 2022-04-26 | $9.80 | $22.41 | 303,700 | — | — |
| 2022-04-25 | $10.17 | $23.26 | 597,300 | — | — |
| 2022-04-22 | $10.01 | $22.89 | 462,900 | — | — |
| 2022-04-21 | $10.18 | $23.28 | 497,000 | — | — |
| 2022-04-20 | $10.07 | $23.03 | 265,000 | — | — |
| 2022-04-19 | $10.08 | $23.05 | 249,000 | — | — |
| 2022-04-18 | $10.00 | $22.87 | 223,500 | — | — |
| 2022-04-14 | $10.11 | $23.12 | 307,700 | — | — |
| 2022-04-13 | $10.29 | $23.53 | 209,700 | — | — |
| 2022-04-12 | $10.16 | $23.23 | 332,400 | — | — |
| 2022-04-11 | $10.24 | $23.42 | 666,000 | — | — |
| 2022-04-08 | $10.02 | $22.91 | 318,300 | — | — |
| 2022-04-07 | $10.14 | $23.19 | 362,700 | — | — |
| 2022-04-06 | $10.21 | $23.35 | 575,600 | — | — |
| 2022-04-05 | $10.13 | $23.17 | 703,600 | — | — |
| 2022-04-04 | $10.02 | $22.91 | 352,100 | — | — |
| 2022-04-01 | $9.94 | $22.73 | 322,000 | — | — |
| 2022-03-31 | $9.97 | $22.80 | 568,900 | — | — |
| 2022-03-30 | $9.85 | $22.53 | 842,900 | — | — |
| 2022-03-29 | $10.47 | $23.94 | 332,900 | — | — |
| 2022-03-28 | $10.51 | $24.03 | 319,400 | — | — |
| 2022-03-25 | $10.53 | $24.08 | 364,300 | — | — |
| 2022-03-24 | $10.30 | $23.55 | 354,600 | — | — |
| 2022-03-23 | $10.31 | $23.14 | 457,500 | — | — |
| 2022-03-22 | $10.60 | $23.80 | 351,500 | — | — |
| 2022-03-21 | $10.56 | $23.71 | 623,700 | — | — |
| 2022-03-18 | $10.81 | $24.27 | 588,300 | — | — |
| 2022-03-17 | $10.81 | $24.27 | 1,055,600 | — | — |
| 2022-03-16 | $11.06 | $24.83 | 1,240,200 | — | — |
| 2022-03-15 | $10.94 | $24.56 | 1,728,400 | — | — |
| 2022-03-14 | $10.03 | $22.52 | 1,550,300 | — | — |
| 2022-03-11 | $10.23 | $22.97 | 4,332,300 | — | — |
| 2022-03-10 | $8.69 | $19.51 | 1,135,300 | — | — |
| 2022-03-09 | $8.74 | $19.62 | 779,900 | — | — |
| 2022-03-08 | $8.28 | $18.59 | 856,500 | — | — |
| 2022-03-07 | $8.17 | $18.34 | 954,600 | — | — |
| 2022-03-04 | $8.17 | $18.34 | 609,600 | — | — |
| 2022-03-03 | $8.49 | $19.06 | 871,900 | — | — |
| 2022-03-02 | $8.79 | $19.73 | 1,271,800 | — | — |
| 2022-03-01 | $8.93 | $20.05 | 929,000 | — | — |
| 2022-02-28 | $8.84 | $19.84 | 1,075,700 | — | — |
| 2022-02-25 | $9.33 | $20.94 | 1,696,200 | — | — |
| 2022-02-24 | $8.27 | $18.57 | 931,800 | — | — |
| 2022-02-23 | $8.59 | $19.28 | 479,600 | — | — |
| 2022-02-22 | $8.63 | $19.37 | 488,800 | — | — |
| 2022-02-18 | $8.62 | $19.35 | 457,500 | — | — |
| 2022-02-17 | $8.66 | $19.44 | 661,300 | — | — |
| 2022-02-16 | $8.65 | $19.42 | 433,600 | — | — |
| 2022-02-15 | $8.70 | $19.53 | 456,400 | — | — |
| 2022-02-14 | $8.60 | $19.31 | 527,600 | — | — |
| 2022-02-11 | $8.73 | $19.60 | 415,900 | — | — |
| 2022-02-10 | $8.82 | $19.80 | 526,800 | — | — |
| 2022-02-09 | $8.62 | $19.35 | 270,700 | — | — |
| 2022-02-08 | $8.63 | $19.37 | 413,800 | — | — |
| 2022-02-07 | $8.49 | $19.06 | 294,200 | — | — |
| 2022-02-04 | $8.42 | $18.90 | 373,500 | — | — |
| 2022-02-03 | $8.54 | $19.17 | 308,000 | — | — |
| 2022-02-02 | $8.54 | $19.17 | 416,300 | — | — |
| 2022-02-01 | $8.56 | $19.22 | 558,300 | — | — |
| 2022-01-31 | $8.50 | $19.08 | 528,400 | — | — |
| 2022-01-28 | $8.33 | $18.70 | 354,700 | — | — |
| 2022-01-27 | $8.37 | $18.79 | 564,800 | — | — |
| 2022-01-26 | $8.35 | $18.74 | 693,100 | — | — |
| 2022-01-25 | $8.58 | $19.26 | 625,100 | — | — |
| 2022-01-24 | $8.27 | $18.57 | 869,500 | — | — |
| 2022-01-21 | $9.02 | $20.25 | 553,200 | — | — |
| 2022-01-20 | $9.34 | $20.97 | 652,800 | — | — |
| 2022-01-19 | $9.16 | $20.56 | 787,600 | — | — |
| 2022-01-18 | $8.72 | $19.58 | 694,400 | — | — |
| 2022-01-14 | $8.50 | $19.08 | 514,200 | — | — |
| 2022-01-13 | $8.43 | $18.92 | 287,700 | — | — |
| 2022-01-12 | $8.42 | $18.90 | 227,000 | — | — |
| 2022-01-11 | $8.37 | $18.79 | 271,000 | — | — |
| 2022-01-10 | $8.35 | $18.74 | 579,300 | — | — |
| 2022-01-07 | $8.30 | $18.63 | 248,900 | — | — |
| 2022-01-06 | $8.31 | $18.66 | 308,400 | — | — |
| 2022-01-05 | $8.38 | $18.81 | 399,700 | — | — |
| 2022-01-04 | $8.28 | $18.59 | 537,600 | — | — |
| 2022-01-03 | $8.42 | $18.90 | 334,000 | — | — |