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
- 1983-09-12 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 | $12.34 | $35.31 | 446,000 | — | — |
| 2022-12-29 | $12.25 | $35.05 | 118,800 | — | — |
| 2022-12-28 | $11.94 | $34.17 | 154,500 | — | — |
| 2022-12-27 | $11.96 | $34.22 | 180,800 | — | — |
| 2022-12-23 | $11.65 | $33.34 | 174,000 | — | — |
| 2022-12-22 | $13.40 | $38.35 | 69,400 | — | — |
| 2022-12-21 | $13.88 | $39.72 | 70,600 | — | — |
| 2022-12-20 | $13.83 | $39.58 | 58,600 | — | — |
| 2022-12-19 | $13.73 | $39.29 | 62,800 | — | — |
| 2022-12-16 | $14.49 | $41.46 | 73,500 | — | — |
| 2022-12-15 | $14.48 | $41.44 | 83,200 | — | — |
| 2022-12-14 | $14.79 | $42.32 | 115,200 | — | — |
| 2022-12-13 | $14.41 | $41.24 | 108,200 | — | — |
| 2022-12-12 | $14.00 | $40.06 | 109,800 | — | — |
| 2022-12-09 | $13.61 | $38.95 | 84,900 | — | — |
| 2022-12-08 | $13.92 | $39.83 | 57,400 | — | — |
| 2022-12-07 | $13.99 | $40.03 | 108,400 | — | — |
| 2022-12-06 | $14.04 | $40.18 | 107,400 | — | — |
| 2022-12-05 | $14.36 | $41.09 | 81,400 | — | — |
| 2022-12-02 | $14.75 | $42.21 | 69,800 | — | — |
| 2022-12-01 | $14.85 | $42.49 | 129,100 | — | — |
| 2022-11-30 | $15.28 | $43.73 | 104,700 | — | — |
| 2022-11-29 | $14.94 | $42.75 | 112,700 | — | — |
| 2022-11-28 | $15.06 | $43.10 | 97,800 | — | — |
| 2022-11-25 | $15.09 | $43.18 | 21,900 | — | — |
| 2022-11-23 | $15.06 | $43.10 | 58,800 | — | — |
| 2022-11-22 | $15.17 | $43.41 | 89,500 | — | — |
| 2022-11-21 | $15.04 | $43.04 | 121,700 | — | — |
| 2022-11-18 | $15.81 | $45.24 | 101,300 | — | — |
| 2022-11-17 | $15.62 | $44.70 | 132,100 | — | — |
| 2022-11-16 | $15.74 | $45.04 | 88,000 | — | — |
| 2022-11-15 | $15.64 | $44.76 | 115,700 | — | — |
| 2022-11-14 | $15.28 | $43.73 | 299,200 | — | — |
| 2022-11-11 | $14.77 | $42.27 | 281,500 | — | — |
| 2022-11-10 | $16.61 | $47.53 | 246,800 | — | — |
| 2022-11-09 | $17.41 | $49.82 | 99,500 | — | — |
| 2022-11-08 | $18.95 | $54.23 | 104,700 | — | — |
| 2022-11-07 | $17.91 | $51.25 | 129,300 | — | — |
| 2022-11-04 | $18.42 | $52.71 | 123,300 | — | — |
| 2022-11-03 | $18.38 | $52.60 | 88,500 | — | — |
| 2022-11-02 | $17.31 | $49.53 | 88,600 | — | — |
| 2022-11-01 | $17.10 | $48.93 | 54,300 | — | — |
| 2022-10-31 | $17.50 | $50.08 | 87,900 | — | — |
| 2022-10-28 | $17.44 | $49.91 | 77,700 | — | — |
| 2022-10-27 | $16.90 | $48.36 | 88,600 | — | — |
| 2022-10-26 | $18.16 | $51.97 | 139,800 | — | — |
| 2022-10-25 | $18.08 | $51.74 | 87,100 | — | — |
| 2022-10-24 | $17.52 | $50.14 | 172,400 | — | — |
| 2022-10-21 | $16.72 | $47.85 | 87,900 | — | — |
| 2022-10-20 | $16.74 | $47.90 | 83,400 | — | — |
| 2022-10-19 | $16.53 | $47.30 | 67,000 | — | — |
| 2022-10-18 | $16.66 | $47.67 | 64,800 | — | — |
| 2022-10-17 | $16.48 | $47.16 | 102,000 | — | — |
| 2022-10-14 | $15.19 | $43.47 | 83,900 | — | — |
| 2022-10-13 | $15.79 | $45.18 | 175,600 | — | — |
| 2022-10-12 | $16.13 | $46.16 | 92,500 | — | — |
| 2022-10-11 | $16.49 | $47.19 | 77,800 | — | — |
| 2022-10-10 | $16.60 | $47.50 | 79,900 | — | — |
| 2022-10-07 | $16.55 | $47.36 | 74,600 | — | — |
| 2022-10-06 | $16.61 | $47.53 | 87,600 | — | — |
| 2022-10-05 | $17.30 | $49.51 | 55,900 | — | — |
| 2022-10-04 | $17.49 | $50.05 | 120,700 | — | — |
| 2022-10-03 | $17.62 | $50.42 | 163,000 | — | — |
| 2022-09-30 | $16.69 | $47.76 | 699,800 | — | — |
| 2022-09-29 | $16.22 | $46.42 | 139,100 | — | — |
| 2022-09-28 | $16.27 | $46.56 | 96,600 | — | — |
| 2022-09-27 | $15.54 | $44.47 | 145,000 | — | — |
| 2022-09-26 | $15.12 | $43.27 | 213,500 | — | — |
| 2022-09-23 | $14.06 | $40.23 | 249,800 | — | — |
| 2022-09-22 | $15.62 | $44.70 | 49,000 | — | — |
| 2022-09-21 | $15.77 | $45.13 | 60,900 | — | — |
| 2022-09-20 | $16.07 | $45.99 | 67,000 | — | — |
| 2022-09-19 | $15.88 | $45.44 | 47,600 | — | — |
| 2022-09-16 | $15.44 | $44.18 | 106,900 | — | — |
| 2022-09-15 | $15.49 | $44.33 | 52,200 | — | — |
| 2022-09-14 | $15.88 | $45.44 | 58,300 | — | — |
| 2022-09-13 | $15.70 | $44.93 | 59,900 | — | — |
| 2022-09-12 | $16.32 | $46.70 | 92,400 | — | — |
| 2022-09-09 | $16.76 | $47.96 | 83,300 | — | — |
| 2022-09-08 | $16.19 | $46.33 | 85,600 | — | — |
| 2022-09-07 | $16.07 | $45.99 | 57,000 | — | — |
| 2022-09-06 | $16.01 | $45.81 | 104,600 | — | — |
| 2022-09-02 | $15.82 | $45.27 | 108,300 | — | — |
| 2022-09-01 | $16.26 | $46.53 | 208,000 | — | — |
| 2022-08-31 | $17.46 | $49.96 | 120,100 | — | — |
| 2022-08-30 | $17.77 | $50.85 | 104,300 | — | — |
| 2022-08-29 | $17.41 | $49.82 | 72,800 | — | — |
| 2022-08-26 | $17.75 | $50.79 | 56,600 | — | — |
| 2022-08-25 | $18.39 | $52.62 | 75,400 | — | — |
| 2022-08-24 | $18.16 | $51.97 | 78,400 | — | — |
| 2022-08-23 | $17.97 | $51.42 | 131,000 | — | — |
| 2022-08-22 | $17.04 | $48.76 | 125,600 | — | — |
| 2022-08-19 | $17.64 | $50.48 | 127,000 | — | — |
| 2022-08-18 | $17.04 | $48.76 | 91,000 | — | — |
| 2022-08-17 | $16.85 | $48.22 | 190,900 | — | — |
| 2022-08-16 | $18.31 | $52.40 | 343,900 | — | — |
| 2022-08-15 | $17.26 | $49.39 | 893,700 | — | — |
| 2022-08-12 | $13.61 | $38.95 | 429,200 | — | — |
| 2022-08-11 | $14.92 | $42.70 | 655,100 | — | — |
| 2022-08-10 | $18.96 | $54.26 | 147,400 | — | — |
| 2022-08-09 | $17.83 | $51.02 | 183,000 | — | — |
| 2022-08-08 | $19.50 | $55.80 | 400,300 | — | — |
| 2022-08-05 | $18.48 | $52.88 | 60,000 | — | — |
| 2022-08-04 | $17.49 | $50.05 | 84,500 | — | — |
| 2022-08-03 | $17.96 | $51.39 | 77,500 | — | — |
| 2022-08-02 | $18.41 | $52.68 | 79,100 | — | — |
| 2022-08-01 | $17.67 | $50.56 | 143,800 | — | — |
| 2022-07-29 | $17.82 | $50.99 | 117,400 | — | — |
| 2022-07-28 | $16.75 | $47.93 | 174,000 | — | — |
| 2022-07-27 | $18.35 | $52.51 | 71,700 | — | — |
| 2022-07-26 | $17.87 | $51.14 | 51,700 | — | — |
| 2022-07-25 | $17.94 | $51.34 | 162,700 | — | — |
| 2022-07-22 | $17.35 | $49.65 | 92,700 | — | — |
| 2022-07-21 | $18.78 | $53.74 | 52,400 | — | — |
| 2022-07-20 | $18.93 | $54.17 | 72,900 | — | — |
| 2022-07-19 | $19.12 | $54.71 | 67,300 | — | — |
| 2022-07-18 | $18.41 | $52.68 | 96,100 | — | — |
| 2022-07-15 | $18.02 | $51.57 | 58,600 | — | — |
| 2022-07-14 | $17.83 | $51.02 | 139,100 | — | — |
| 2022-07-13 | $18.52 | $53.00 | 100,500 | — | — |
| 2022-07-12 | $18.47 | $52.85 | 92,800 | — | — |
| 2022-07-11 | $19.16 | $54.83 | 81,900 | — | — |
| 2022-07-08 | $20.00 | $57.23 | 137,200 | — | — |
| 2022-07-07 | $20.62 | $59.01 | 145,500 | — | — |
| 2022-07-06 | $19.24 | $55.06 | 137,000 | — | — |
| 2022-07-05 | $19.22 | $55.00 | 401,000 | — | — |
| 2022-07-01 | $19.23 | $55.03 | 133,700 | — | — |
| 2022-06-30 | $20.24 | $57.92 | 211,500 | — | — |
| 2022-06-29 | $20.85 | $59.66 | 100,900 | — | — |
| 2022-06-28 | $21.49 | $61.50 | 379,800 | — | — |
| 2022-06-27 | $23.58 | $67.48 | 282,700 | — | — |
| 2022-06-24 | $21.56 | $61.70 | 121,000 | — | — |
| 2022-06-23 | $21.56 | $61.70 | 144,300 | — | — |
| 2022-06-22 | $21.15 | $60.52 | 115,100 | — | — |
| 2022-06-21 | $22.41 | $64.13 | 219,100 | — | — |
| 2022-06-17 | $21.98 | $62.90 | 149,000 | — | — |
| 2022-06-16 | $21.98 | $62.90 | 157,500 | — | — |
| 2022-06-15 | $22.22 | $63.58 | 157,900 | — | — |
| 2022-06-14 | $23.10 | $66.10 | 118,900 | — | — |
| 2022-06-13 | $22.24 | $63.64 | 283,300 | — | — |
| 2022-06-10 | $24.72 | $70.74 | 187,500 | — | — |
| 2022-06-09 | $25.88 | $74.06 | 154,800 | — | — |
| 2022-06-08 | $25.46 | $72.86 | 230,900 | — | — |
| 2022-06-07 | $26.91 | $77.01 | 288,600 | — | — |
| 2022-06-06 | $25.02 | $71.60 | 534,800 | — | — |
| 2022-06-03 | $28.00 | $80.13 | 737,100 | — | — |
| 2022-06-02 | $24.21 | $69.28 | 372,200 | — | — |
| 2022-06-01 | $22.67 | $64.87 | 122,500 | — | — |
| 2022-05-31 | $21.98 | $62.90 | 262,000 | — | — |
| 2022-05-27 | $23.69 | $67.79 | 222,900 | — | — |
| 2022-05-26 | $22.16 | $63.41 | 127,400 | — | — |
| 2022-05-25 | $22.18 | $63.47 | 193,100 | — | — |
| 2022-05-24 | $19.71 | $56.40 | 362,100 | — | — |
| 2022-05-23 | $21.21 | $60.69 | 361,600 | — | — |
| 2022-05-20 | $23.01 | $65.85 | 364,400 | — | — |
| 2022-05-19 | $21.82 | $62.44 | 198,000 | — | — |
| 2022-05-18 | $20.16 | $57.69 | 207,700 | — | — |
| 2022-05-17 | $20.91 | $59.84 | 332,100 | — | — |
| 2022-05-16 | $20.64 | $59.06 | 631,900 | — | — |
| 2022-05-13 | $18.14 | $51.91 | 441,600 | — | — |
| 2022-05-12 | $20.23 | $57.89 | 609,300 | — | — |
| 2022-05-11 | $18.75 | $53.66 | 212,500 | — | — |
| 2022-05-10 | $18.42 | $52.71 | 170,600 | — | — |
| 2022-05-09 | $18.09 | $51.77 | 299,000 | — | — |
| 2022-05-06 | $19.76 | $56.55 | 126,800 | — | — |
| 2022-05-05 | $19.62 | $56.14 | 137,400 | — | — |
| 2022-05-04 | $19.92 | $57.00 | 270,900 | — | — |
| 2022-05-03 | $19.65 | $56.23 | 433,500 | — | — |
| 2022-05-02 | $18.29 | $52.34 | 378,200 | — | — |
| 2022-04-29 | $17.48 | $50.02 | 304,900 | — | — |
| 2022-04-28 | $17.03 | $48.73 | 2,189,400 | — | — |
| 2022-04-27 | $11.78 | $33.71 | 121,500 | — | — |
| 2022-04-26 | $11.49 | $32.88 | 81,500 | — | — |
| 2022-04-25 | $12.24 | $35.03 | 115,800 | — | — |
| 2022-04-22 | $11.26 | $32.22 | 37,500 | — | — |
| 2022-04-21 | $11.44 | $32.74 | 92,900 | — | — |
| 2022-04-20 | $12.49 | $35.74 | 91,100 | — | — |
| 2022-04-19 | $11.85 | $33.91 | 201,900 | — | — |
| 2022-04-18 | $13.24 | $37.89 | 65,100 | — | — |
| 2022-04-14 | $13.17 | $37.69 | 55,300 | — | — |
| 2022-04-13 | $13.77 | $39.40 | 102,200 | — | — |
| 2022-04-12 | $13.27 | $37.97 | 137,400 | — | — |
| 2022-04-11 | $13.63 | $39.00 | 174,600 | — | — |
| 2022-04-08 | $12.54 | $35.88 | 40,500 | — | — |
| 2022-04-07 | $12.75 | $36.49 | 91,300 | — | — |
| 2022-04-06 | $12.12 | $34.68 | 110,600 | — | — |
| 2022-04-05 | $11.77 | $33.68 | 180,500 | — | — |
| 2022-04-04 | $12.59 | $36.03 | 416,300 | — | — |
| 2022-04-01 | $10.95 | $31.33 | 318,100 | — | — |
| 2022-03-31 | $9.86 | $28.22 | 472,400 | — | — |
| 2022-03-30 | $8.58 | $24.55 | 100,900 | — | — |
| 2022-03-29 | $8.81 | $25.21 | 42,400 | — | — |
| 2022-03-28 | $8.90 | $25.47 | 127,100 | — | — |
| 2022-03-25 | $8.03 | $22.98 | 37,000 | — | — |
| 2022-03-24 | $7.91 | $22.64 | 29,100 | — | — |
| 2022-03-23 | $8.17 | $23.38 | 22,300 | — | — |
| 2022-03-22 | $8.56 | $24.50 | 97,700 | — | — |
| 2022-03-21 | $8.45 | $24.18 | 104,400 | — | — |
| 2022-03-18 | $7.72 | $22.09 | 36,700 | — | — |
| 2022-03-17 | $7.69 | $22.01 | 21,300 | — | — |
| 2022-03-16 | $7.71 | $22.06 | 41,600 | — | — |
| 2022-03-15 | $7.24 | $20.72 | 22,800 | — | — |
| 2022-03-14 | $7.21 | $20.63 | 35,000 | — | — |
| 2022-03-11 | $7.60 | $21.75 | 44,900 | — | — |
| 2022-03-10 | $7.19 | $20.57 | 18,300 | — | — |
| 2022-03-09 | $7.28 | $20.83 | 34,000 | — | — |
| 2022-03-08 | $6.88 | $19.69 | 48,300 | — | — |
| 2022-03-07 | $7.01 | $20.06 | 44,300 | — | — |
| 2022-03-04 | $7.14 | $20.43 | 35,600 | — | — |
| 2022-03-03 | $7.49 | $21.43 | 26,900 | — | — |
| 2022-03-02 | $7.41 | $21.20 | 80,000 | — | — |
| 2022-03-01 | $7.07 | $20.23 | 28,700 | — | — |
| 2022-02-28 | $7.09 | $20.29 | 23,500 | — | — |
| 2022-02-25 | $7.11 | $20.35 | 18,500 | — | — |
| 2022-02-24 | $6.85 | $19.60 | 52,800 | — | — |
| 2022-02-23 | $6.80 | $19.46 | 46,600 | — | — |
| 2022-02-22 | $6.80 | $19.46 | 44,800 | — | — |
| 2022-02-18 | $6.99 | $20.00 | 42,000 | — | — |
| 2022-02-17 | $6.93 | $19.83 | 24,600 | — | — |
| 2022-02-16 | $7.10 | $20.32 | 46,400 | — | — |
| 2022-02-15 | $7.03 | $20.12 | 70,000 | — | — |
| 2022-02-14 | $6.65 | $19.03 | 68,400 | — | — |
| 2022-02-11 | $6.82 | $19.52 | 44,000 | — | — |
| 2022-02-10 | $6.95 | $19.89 | 30,300 | — | — |
| 2022-02-09 | $7.12 | $20.37 | 42,300 | — | — |
| 2022-02-08 | $7.12 | $20.37 | 39,400 | — | — |
| 2022-02-07 | $6.86 | $19.63 | 52,900 | — | — |
| 2022-02-04 | $7.06 | $20.20 | 52,300 | — | — |
| 2022-02-03 | $6.85 | $19.60 | 36,700 | — | — |
| 2022-02-02 | $6.90 | $19.75 | 40,700 | — | — |
| 2022-02-01 | $6.99 | $20.00 | 57,500 | — | — |
| 2022-01-31 | $6.86 | $19.63 | 51,000 | — | — |
| 2022-01-28 | $6.41 | $18.34 | 57,000 | — | — |
| 2022-01-27 | $6.25 | $17.89 | 78,700 | — | — |
| 2022-01-26 | $6.55 | $18.74 | 87,700 | — | — |
| 2022-01-25 | $6.15 | $17.60 | 80,100 | — | — |
| 2022-01-24 | $5.87 | $16.80 | 137,800 | — | — |
| 2022-01-21 | $6.07 | $17.37 | 68,500 | — | — |
| 2022-01-20 | $6.13 | $17.54 | 69,400 | — | — |
| 2022-01-19 | $6.27 | $17.94 | 60,100 | — | — |
| 2022-01-18 | $6.60 | $18.89 | 117,000 | — | — |
| 2022-01-14 | $6.96 | $19.92 | 45,000 | — | — |
| 2022-01-13 | $7.03 | $20.12 | 35,400 | — | — |
| 2022-01-12 | $7.05 | $20.17 | 26,800 | — | — |
| 2022-01-11 | $7.02 | $20.09 | 24,000 | — | — |
| 2022-01-10 | $7.00 | $20.03 | 60,800 | — | — |
| 2022-01-07 | $6.99 | $20.00 | 47,000 | — | — |
| 2022-01-06 | $7.07 | $20.23 | 49,800 | — | — |
| 2022-01-05 | $7.05 | $20.17 | 52,600 | — | — |
| 2022-01-04 | $7.50 | $21.46 | 85,300 | — | — |
| 2022-01-03 | $7.08 | $20.26 | 52,800 | — | — |