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
- 2004-10-21 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 | $9.66 | $20.84 | 2,152,500 | — | — |
| 2022-12-29 | $9.66 | $20.84 | 1,500,800 | — | — |
| 2022-12-28 | $9.52 | $20.43 | 1,293,300 | — | — |
| 2022-12-27 | $9.66 | $20.73 | 1,136,800 | — | — |
| 2022-12-23 | $9.64 | $20.69 | 1,290,200 | — | — |
| 2022-12-22 | $9.45 | $20.28 | 4,654,600 | — | — |
| 2022-12-21 | $9.42 | $20.22 | 3,579,100 | — | — |
| 2022-12-20 | $9.84 | $21.12 | 2,630,200 | — | — |
| 2022-12-19 | $9.87 | $21.18 | 2,184,100 | — | — |
| 2022-12-16 | $10.05 | $21.57 | 5,412,800 | — | — |
| 2022-12-15 | $10.12 | $21.72 | 1,846,000 | — | — |
| 2022-12-14 | $10.24 | $21.98 | 2,478,500 | — | — |
| 2022-12-13 | $10.46 | $22.45 | 2,545,800 | — | — |
| 2022-12-12 | $10.59 | $22.73 | 2,085,800 | — | — |
| 2022-12-09 | $10.34 | $22.19 | 2,379,100 | — | — |
| 2022-12-08 | $10.32 | $22.15 | 2,108,200 | — | — |
| 2022-12-07 | $10.23 | $21.96 | 1,784,900 | — | — |
| 2022-12-06 | $10.20 | $21.89 | 1,542,100 | — | — |
| 2022-12-05 | $10.30 | $22.11 | 1,105,400 | — | — |
| 2022-12-02 | $10.88 | $23.35 | 1,028,200 | — | — |
| 2022-12-01 | $11.04 | $23.70 | 3,926,000 | — | — |
| 2022-11-30 | $10.99 | $23.59 | 2,227,100 | — | — |
| 2022-11-29 | $10.78 | $23.14 | 942,900 | — | — |
| 2022-11-28 | $10.60 | $22.75 | 1,065,900 | — | — |
| 2022-11-25 | $10.76 | $23.10 | 509,600 | — | — |
| 2022-11-23 | $10.66 | $22.88 | 813,900 | — | — |
| 2022-11-22 | $10.85 | $23.29 | 920,700 | — | — |
| 2022-11-21 | $10.61 | $22.77 | 1,312,300 | — | — |
| 2022-11-18 | $10.64 | $22.84 | 1,740,400 | — | — |
| 2022-11-17 | $10.36 | $22.24 | 1,556,200 | — | — |
| 2022-11-16 | $10.48 | $22.49 | 2,340,000 | — | — |
| 2022-11-15 | $10.69 | $22.94 | 1,753,700 | — | — |
| 2022-11-14 | $10.61 | $22.77 | 2,156,900 | — | — |
| 2022-11-11 | $10.86 | $23.31 | 1,654,500 | — | — |
| 2022-11-10 | $10.70 | $22.97 | 2,399,200 | — | — |
| 2022-11-09 | $9.97 | $21.40 | 1,872,800 | — | — |
| 2022-11-08 | $10.28 | $22.06 | 2,068,600 | — | — |
| 2022-11-07 | $10.39 | $22.30 | 2,828,400 | — | — |
| 2022-11-04 | $10.37 | $22.26 | 2,000,400 | — | — |
| 2022-11-03 | $10.25 | $22.00 | 3,065,600 | — | — |
| 2022-11-02 | $10.54 | $22.62 | 3,667,200 | — | — |
| 2022-11-01 | $11.14 | $23.91 | 3,156,100 | — | — |
| 2022-10-31 | $11.15 | $23.93 | 2,679,800 | — | — |
| 2022-10-28 | $11.19 | $24.02 | 2,126,800 | — | — |
| 2022-10-27 | $11.12 | $23.87 | 2,439,700 | — | — |
| 2022-10-26 | $11.02 | $23.65 | 2,993,100 | — | — |
| 2022-10-25 | $10.94 | $23.48 | 3,906,700 | — | — |
| 2022-10-24 | $10.76 | $23.10 | 1,479,600 | — | — |
| 2022-10-21 | $10.75 | $23.07 | 2,985,500 | — | — |
| 2022-10-20 | $10.33 | $22.17 | 2,693,300 | — | — |
| 2022-10-19 | $10.52 | $22.58 | 2,036,500 | — | — |
| 2022-10-18 | $10.55 | $22.64 | 2,741,500 | — | — |
| 2022-10-17 | $10.43 | $22.39 | 4,753,000 | — | — |
| 2022-10-14 | $10.04 | $21.55 | 2,422,200 | — | — |
| 2022-10-13 | $10.16 | $21.81 | 2,611,100 | — | — |
| 2022-10-12 | $9.93 | $21.31 | 2,553,600 | — | — |
| 2022-10-11 | $9.83 | $21.10 | 4,457,100 | — | — |
| 2022-10-10 | $9.60 | $20.61 | 2,443,600 | — | — |
| 2022-10-07 | $9.61 | $20.63 | 2,874,600 | — | — |
| 2022-10-06 | $9.77 | $20.97 | 2,551,100 | — | — |
| 2022-10-05 | $9.90 | $21.25 | 3,550,700 | — | — |
| 2022-10-04 | $9.96 | $21.38 | 3,459,500 | — | — |
| 2022-10-03 | $9.60 | $20.61 | 3,784,700 | — | — |
| 2022-09-30 | $9.42 | $20.22 | 5,458,800 | — | — |
| 2022-09-29 | $9.45 | $20.28 | 4,410,700 | — | — |
| 2022-09-28 | $9.96 | $21.27 | 9,357,800 | — | — |
| 2022-09-27 | $9.62 | $20.54 | 5,465,300 | — | — |
| 2022-09-26 | $9.63 | $20.57 | 4,513,100 | — | — |
| 2022-09-23 | $9.80 | $20.93 | 6,259,000 | — | — |
| 2022-09-22 | $10.01 | $21.38 | 3,618,800 | — | — |
| 2022-09-21 | $10.36 | $22.12 | 4,900,000 | — | — |
| 2022-09-20 | $11.11 | $23.73 | 2,080,600 | — | — |
| 2022-09-19 | $11.21 | $23.94 | 1,986,700 | — | — |
| 2022-09-16 | $11.04 | $23.58 | 4,064,600 | — | — |
| 2022-09-15 | $11.10 | $23.71 | 2,140,500 | — | — |
| 2022-09-14 | $11.36 | $24.26 | 2,306,700 | — | — |
| 2022-09-13 | $11.19 | $23.90 | 2,286,900 | — | — |
| 2022-09-12 | $11.48 | $24.52 | 2,304,100 | — | — |
| 2022-09-09 | $11.29 | $24.11 | 1,937,000 | — | — |
| 2022-09-08 | $10.96 | $23.41 | 1,927,900 | — | — |
| 2022-09-07 | $11.10 | $23.71 | 2,370,100 | — | — |
| 2022-09-06 | $10.65 | $22.74 | 1,764,900 | — | — |
| 2022-09-02 | $10.80 | $23.06 | 1,913,400 | — | — |
| 2022-09-01 | $10.74 | $22.94 | 2,129,700 | — | — |
| 2022-08-31 | $10.89 | $23.26 | 2,835,400 | — | — |
| 2022-08-30 | $11.04 | $23.58 | 1,568,100 | — | — |
| 2022-08-29 | $11.12 | $23.75 | 2,428,200 | — | — |
| 2022-08-26 | $11.11 | $23.73 | 4,892,300 | — | — |
| 2022-08-25 | $11.77 | $25.14 | 3,635,400 | — | — |
| 2022-08-24 | $11.85 | $25.31 | 2,432,400 | — | — |
| 2022-08-23 | $11.69 | $24.97 | 2,328,200 | — | — |
| 2022-08-22 | $11.53 | $24.62 | 2,002,400 | — | — |
| 2022-08-19 | $11.75 | $25.09 | 1,917,400 | — | — |
| 2022-08-18 | $12.21 | $26.08 | 3,035,300 | — | — |
| 2022-08-17 | $12.12 | $25.88 | 2,902,400 | — | — |
| 2022-08-16 | $12.22 | $26.10 | 4,945,000 | — | — |
| 2022-08-15 | $11.86 | $25.33 | 1,088,600 | — | — |
| 2022-08-12 | $11.81 | $25.22 | 1,714,300 | — | — |
| 2022-08-11 | $11.68 | $24.94 | 2,872,000 | — | — |
| 2022-08-10 | $11.39 | $24.32 | 1,880,600 | — | — |
| 2022-08-09 | $11.13 | $23.77 | 4,135,200 | — | — |
| 2022-08-08 | $11.12 | $23.75 | 1,982,400 | — | — |
| 2022-08-05 | $11.02 | $23.53 | 2,789,100 | — | — |
| 2022-08-04 | $11.00 | $23.49 | 3,167,600 | — | — |
| 2022-08-03 | $11.21 | $23.94 | 5,484,000 | — | — |
| 2022-08-02 | $11.06 | $23.62 | 4,195,500 | — | — |
| 2022-08-01 | $11.41 | $24.37 | 2,729,200 | — | — |
| 2022-07-29 | $11.33 | $24.20 | 2,775,600 | — | — |
| 2022-07-28 | $11.17 | $23.85 | 2,864,100 | — | — |
| 2022-07-27 | $11.00 | $23.49 | 2,727,600 | — | — |
| 2022-07-26 | $10.62 | $22.68 | 2,650,200 | — | — |
| 2022-07-25 | $10.78 | $23.02 | 4,460,000 | — | — |
| 2022-07-22 | $10.65 | $22.74 | 5,423,200 | — | — |
| 2022-07-21 | $10.89 | $23.26 | 5,466,900 | — | — |
| 2022-07-20 | $11.02 | $23.53 | 58,845,100 | — | — |
| 2022-07-19 | $10.85 | $23.17 | 25,623,500 | — | — |
| 2022-07-18 | $10.01 | $21.38 | 1,723,600 | — | — |
| 2022-07-15 | $9.79 | $20.91 | 2,831,500 | — | — |
| 2022-07-14 | $9.57 | $20.44 | 1,278,000 | — | — |
| 2022-07-13 | $9.67 | $20.65 | 2,847,100 | — | — |
| 2022-07-12 | $9.72 | $20.76 | 3,855,400 | — | — |
| 2022-07-11 | $9.56 | $20.42 | 1,623,200 | — | — |
| 2022-07-08 | $9.72 | $20.76 | 2,480,700 | — | — |
| 2022-07-07 | $9.83 | $20.99 | 5,952,700 | — | — |
| 2022-07-06 | $9.66 | $20.63 | 4,112,500 | — | — |
| 2022-07-05 | $9.90 | $21.14 | 4,180,900 | — | — |
| 2022-07-01 | $9.88 | $21.10 | 3,344,300 | — | — |
| 2022-06-30 | $9.92 | $21.19 | 3,213,300 | — | — |
| 2022-06-29 | $9.98 | $21.31 | 7,158,500 | — | — |
| 2022-06-28 | $10.17 | $21.72 | 2,988,800 | — | — |
| 2022-06-27 | $10.14 | $21.66 | 2,454,800 | — | — |
| 2022-06-24 | $10.23 | $21.85 | 6,065,000 | — | — |
| 2022-06-23 | $9.64 | $20.59 | 3,842,400 | — | — |
| 2022-06-22 | $9.67 | $20.65 | 2,728,900 | — | — |
| 2022-06-21 | $10.00 | $21.36 | 2,285,600 | — | — |
| 2022-06-17 | $9.94 | $21.23 | 6,372,500 | — | — |
| 2022-06-16 | $9.99 | $21.33 | 3,107,600 | — | — |
| 2022-06-15 | $10.80 | $23.06 | 3,406,200 | — | — |
| 2022-06-14 | $10.34 | $22.08 | 2,499,600 | — | — |
| 2022-06-13 | $10.29 | $21.98 | 4,269,500 | — | — |
| 2022-06-10 | $11.02 | $23.53 | 3,768,000 | — | — |
| 2022-06-09 | $11.91 | $25.44 | 2,037,200 | — | — |
| 2022-06-08 | $12.55 | $26.80 | 1,665,600 | — | — |
| 2022-06-07 | $12.68 | $27.08 | 2,100,100 | — | — |
| 2022-06-06 | $12.55 | $26.80 | 2,926,700 | — | — |
| 2022-06-03 | $12.23 | $26.12 | 3,625,200 | — | — |
| 2022-06-02 | $12.35 | $26.37 | 2,580,100 | — | — |
| 2022-06-01 | $12.28 | $26.23 | 2,514,900 | — | — |
| 2022-05-31 | $11.97 | $25.56 | 2,230,300 | — | — |
| 2022-05-27 | $12.06 | $25.76 | 1,621,500 | — | — |
| 2022-05-26 | $11.85 | $25.31 | 1,755,300 | — | — |
| 2022-05-25 | $11.52 | $24.60 | 3,459,900 | — | — |
| 2022-05-24 | $11.00 | $23.49 | 3,662,700 | — | — |
| 2022-05-23 | $11.18 | $23.88 | 2,554,300 | — | — |
| 2022-05-20 | $11.18 | $23.88 | 4,903,100 | — | — |
| 2022-05-19 | $11.54 | $24.64 | 2,812,900 | — | — |
| 2022-05-18 | $11.70 | $24.99 | 3,292,100 | — | — |
| 2022-05-17 | $11.92 | $25.46 | 4,795,500 | — | — |
| 2022-05-16 | $11.56 | $24.69 | 2,075,600 | — | — |
| 2022-05-13 | $11.54 | $24.64 | 3,751,300 | — | — |
| 2022-05-12 | $11.30 | $24.13 | 3,853,300 | — | — |
| 2022-05-11 | $11.41 | $24.37 | 6,997,300 | — | — |
| 2022-05-10 | $11.49 | $24.54 | 5,883,700 | — | — |
| 2022-05-09 | $11.12 | $23.75 | 5,593,100 | — | — |
| 2022-05-06 | $11.61 | $24.79 | 2,919,200 | — | — |
| 2022-05-05 | $11.47 | $24.50 | 5,604,900 | — | — |
| 2022-05-04 | $12.23 | $26.12 | 3,945,300 | — | — |
| 2022-05-03 | $12.06 | $25.76 | 3,942,100 | — | — |
| 2022-05-02 | $12.16 | $25.97 | 4,651,600 | — | — |
| 2022-04-29 | $12.25 | $26.16 | 2,800,100 | — | — |
| 2022-04-28 | $12.66 | $27.04 | 1,942,300 | — | — |
| 2022-04-27 | $12.44 | $26.57 | 4,684,300 | — | — |
| 2022-04-26 | $12.19 | $26.03 | 3,385,200 | — | — |
| 2022-04-25 | $12.41 | $26.50 | 2,972,600 | — | — |
| 2022-04-22 | $12.21 | $26.08 | 2,079,900 | — | — |
| 2022-04-21 | $12.20 | $26.05 | 2,966,700 | — | — |
| 2022-04-20 | $12.29 | $26.25 | 2,971,300 | — | — |
| 2022-04-19 | $12.08 | $25.80 | 2,855,700 | — | — |
| 2022-04-18 | $11.84 | $25.29 | 2,167,300 | — | — |
| 2022-04-14 | $11.91 | $25.44 | 2,710,700 | — | — |
| 2022-04-13 | $11.86 | $25.33 | 2,926,400 | — | — |
| 2022-04-12 | $11.09 | $23.68 | 2,034,600 | — | — |
| 2022-04-11 | $10.90 | $23.28 | 3,048,800 | — | — |
| 2022-04-08 | $10.84 | $23.15 | 2,835,500 | — | — |
| 2022-04-07 | $11.03 | $23.56 | 4,036,000 | — | — |
| 2022-04-06 | $11.24 | $24.00 | 3,576,900 | — | — |
| 2022-04-05 | $11.50 | $24.56 | 2,538,700 | — | — |
| 2022-04-04 | $11.83 | $25.26 | 4,060,800 | — | — |
| 2022-04-01 | $11.67 | $24.92 | 3,584,200 | — | — |
| 2022-03-31 | $11.78 | $25.16 | 8,046,400 | — | — |
| 2022-03-30 | $11.97 | $25.56 | 4,427,400 | — | — |
| 2022-03-29 | $12.07 | $25.78 | 4,845,800 | — | — |
| 2022-03-28 | $11.74 | $25.07 | 2,480,500 | — | — |
| 2022-03-25 | $11.91 | $25.44 | 5,551,500 | — | — |
| 2022-03-24 | $11.63 | $24.84 | 5,431,500 | — | — |
| 2022-03-23 | $11.50 | $24.56 | 1,938,100 | — | — |
| 2022-03-22 | $11.71 | $25.01 | 2,611,400 | — | — |
| 2022-03-21 | $11.57 | $24.71 | 3,903,800 | — | — |
| 2022-03-18 | $11.75 | $25.09 | 5,471,100 | — | — |
| 2022-03-17 | $11.51 | $24.58 | 3,289,800 | — | — |
| 2022-03-16 | $11.50 | $24.56 | 4,666,000 | — | — |
| 2022-03-15 | $11.33 | $24.20 | 5,712,200 | — | — |
| 2022-03-14 | $11.31 | $24.15 | 6,921,200 | — | — |
| 2022-03-11 | $11.22 | $23.96 | 4,254,600 | — | — |
| 2022-03-10 | $11.25 | $24.03 | 4,459,000 | — | — |
| 2022-03-09 | $11.12 | $23.75 | 6,385,400 | — | — |
| 2022-03-08 | $10.79 | $23.04 | 7,442,900 | — | — |
| 2022-03-07 | $10.15 | $21.68 | 7,233,700 | — | — |
| 2022-03-04 | $10.56 | $22.55 | 4,895,100 | — | — |
| 2022-03-03 | $10.53 | $22.49 | 4,092,500 | — | — |
| 2022-03-02 | $10.69 | $22.83 | 6,260,200 | — | — |
| 2022-03-01 | $10.17 | $21.72 | 6,075,300 | — | — |
| 2022-02-28 | $10.58 | $22.59 | 5,005,000 | — | — |
| 2022-02-25 | $10.65 | $22.74 | 3,888,400 | — | — |
| 2022-02-24 | $10.50 | $22.42 | 7,918,500 | — | — |
| 2022-02-23 | $10.38 | $22.17 | 8,685,200 | — | — |
| 2022-02-22 | $11.20 | $23.92 | 6,194,300 | — | — |
| 2022-02-18 | $11.53 | $24.62 | 7,945,700 | — | — |
| 2022-02-17 | $11.88 | $25.37 | 4,325,100 | — | — |
| 2022-02-16 | $11.95 | $25.52 | 6,676,100 | — | — |
| 2022-02-15 | $11.87 | $25.35 | 2,170,400 | — | — |
| 2022-02-14 | $11.38 | $24.30 | 3,171,700 | — | — |
| 2022-02-11 | $11.47 | $24.50 | 3,674,800 | — | — |
| 2022-02-10 | $11.71 | $25.01 | 3,001,100 | — | — |
| 2022-02-09 | $11.79 | $25.18 | 2,986,800 | — | — |
| 2022-02-08 | $11.71 | $25.01 | 2,378,000 | — | — |
| 2022-02-07 | $11.51 | $24.58 | 1,520,400 | — | — |
| 2022-02-04 | $11.36 | $24.26 | 2,385,800 | — | — |
| 2022-02-03 | $11.15 | $23.81 | 1,576,500 | — | — |
| 2022-02-02 | $11.21 | $23.94 | 3,037,900 | — | — |
| 2022-02-01 | $11.43 | $24.41 | 3,250,800 | — | — |
| 2022-01-31 | $11.31 | $24.15 | 3,707,500 | — | — |
| 2022-01-28 | $10.78 | $23.02 | 4,979,800 | — | — |
| 2022-01-27 | $10.51 | $22.45 | 4,459,400 | — | — |
| 2022-01-26 | $10.96 | $23.41 | 2,815,600 | — | — |
| 2022-01-25 | $11.06 | $23.62 | 3,233,400 | — | — |
| 2022-01-24 | $11.08 | $23.66 | 3,087,700 | — | — |
| 2022-01-21 | $11.12 | $23.75 | 2,287,700 | — | — |
| 2022-01-20 | $11.23 | $23.98 | 2,567,500 | — | — |
| 2022-01-19 | $11.49 | $24.54 | 2,760,100 | — | — |
| 2022-01-18 | $11.73 | $25.05 | 3,058,400 | — | — |
| 2022-01-14 | $11.82 | $25.24 | 1,418,700 | — | — |
| 2022-01-13 | $11.83 | $25.26 | 1,928,700 | — | — |
| 2022-01-12 | $11.67 | $24.92 | 2,659,400 | — | — |
| 2022-01-11 | $11.69 | $24.97 | 2,053,400 | — | — |
| 2022-01-10 | $11.55 | $24.67 | 3,954,000 | — | — |
| 2022-01-07 | $12.04 | $25.71 | 4,584,700 | — | — |
| 2022-01-06 | $11.80 | $25.20 | 2,182,300 | — | — |
| 2022-01-05 | $11.63 | $24.84 | 2,303,200 | — | — |
| 2022-01-04 | $12.04 | $25.71 | 1,780,300 | — | — |
| 2022-01-03 | $11.86 | $25.33 | 1,474,200 | — | — |