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
- 1988-06-30 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 | $9.92 | $178.50 | 268,394 | — | — |
| 2022-12-29 | $9.95 | $179.04 | 319,067 | — | — |
| 2022-12-28 | $9.53 | $171.60 | 241,262 | — | — |
| 2022-12-27 | $9.99 | $179.85 | 194,845 | — | — |
| 2022-12-23 | $10.05 | $180.93 | 283,423 | — | — |
| 2022-12-22 | $10.02 | $180.39 | 312,018 | — | — |
| 2022-12-21 | $9.95 | $179.04 | 305,900 | — | — |
| 2022-12-20 | $9.86 | $177.55 | 504,469 | — | — |
| 2022-12-19 | $9.63 | $173.36 | 395,542 | — | — |
| 2022-12-16 | $9.89 | $178.09 | 2,484,839 | — | — |
| 2022-12-15 | $10.15 | $182.69 | 427,063 | — | — |
| 2022-12-14 | $11.05 | $198.80 | 407,778 | — | — |
| 2022-12-13 | $10.93 | $196.77 | 481,726 | — | — |
| 2022-12-12 | $10.94 | $196.90 | 346,332 | — | — |
| 2022-12-09 | $10.62 | $191.22 | 310,289 | — | — |
| 2022-12-08 | $10.50 | $189.05 | 355,775 | — | — |
| 2022-12-07 | $10.46 | $188.24 | 370,272 | — | — |
| 2022-12-06 | $11.32 | $203.67 | 436,506 | — | — |
| 2022-12-05 | $11.50 | $207.05 | 298,851 | — | — |
| 2022-12-02 | $11.43 | $205.70 | 217,854 | — | — |
| 2022-12-01 | $11.32 | $203.81 | 247,380 | — | — |
| 2022-11-30 | $11.26 | $202.72 | 373,597 | — | — |
| 2022-11-29 | $10.95 | $197.04 | 247,646 | — | — |
| 2022-11-28 | $10.95 | $197.04 | 213,598 | — | — |
| 2022-11-25 | $10.89 | $196.09 | 92,169 | — | — |
| 2022-11-23 | $10.90 | $196.23 | 147,896 | — | — |
| 2022-11-22 | $10.85 | $195.28 | 167,846 | — | — |
| 2022-11-21 | $10.67 | $192.03 | 222,642 | — | — |
| 2022-11-18 | $10.50 | $188.92 | 322,392 | — | — |
| 2022-11-17 | $10.88 | $195.82 | 246,316 | — | — |
| 2022-11-16 | $10.92 | $196.50 | 314,279 | — | — |
| 2022-11-15 | $11.19 | $201.37 | 426,132 | — | — |
| 2022-11-14 | $10.78 | $194.06 | 1,356,866 | — | — |
| 2022-11-11 | $10.13 | $182.29 | 615,258 | — | — |
| 2022-11-10 | $9.62 | $173.09 | 740,677 | — | — |
| 2022-11-09 | $7.81 | $140.61 | 616,721 | — | — |
| 2022-11-08 | $8.69 | $156.44 | 581,077 | — | — |
| 2022-11-07 | $10.17 | $183.10 | 291,403 | — | — |
| 2022-11-04 | $10.08 | $181.34 | 278,768 | — | — |
| 2022-11-03 | $10.41 | $187.43 | 219,184 | — | — |
| 2022-11-02 | $10.70 | $192.57 | 278,768 | — | — |
| 2022-11-01 | $11.24 | $202.32 | 282,359 | — | — |
| 2022-10-31 | $10.67 | $192.03 | 283,556 | — | — |
| 2022-10-28 | $10.99 | $197.85 | 175,161 | — | — |
| 2022-10-27 | $10.60 | $190.81 | 239,666 | — | — |
| 2022-10-26 | $10.98 | $197.72 | 149,226 | — | — |
| 2022-10-25 | $11.19 | $201.37 | 210,406 | — | — |
| 2022-10-24 | $11.13 | $200.29 | 181,811 | — | — |
| 2022-10-21 | $11.24 | $202.32 | 213,332 | — | — |
| 2022-10-20 | $10.98 | $197.58 | 278,103 | — | — |
| 2022-10-19 | $10.87 | $195.69 | 215,726 | — | — |
| 2022-10-18 | $10.83 | $195.01 | 266,532 | — | — |
| 2022-10-17 | $10.41 | $187.30 | 318,136 | — | — |
| 2022-10-14 | $9.86 | $177.42 | 398,867 | — | — |
| 2022-10-13 | $9.77 | $175.93 | 304,437 | — | — |
| 2022-10-12 | $9.19 | $165.37 | 265,867 | — | — |
| 2022-10-11 | $9.23 | $166.05 | 279,965 | — | — |
| 2022-10-10 | $9.38 | $168.89 | 298,851 | — | — |
| 2022-10-07 | $9.05 | $162.94 | 709,688 | — | — |
| 2022-10-06 | $9.31 | $167.54 | 289,275 | — | — |
| 2022-10-05 | $9.49 | $170.78 | 332,500 | — | — |
| 2022-10-04 | $9.48 | $170.65 | 359,233 | — | — |
| 2022-10-03 | $8.95 | $161.18 | 507,927 | — | — |
| 2022-09-30 | $8.47 | $152.52 | 448,077 | — | — |
| 2022-09-29 | $8.62 | $155.09 | 376,390 | — | — |
| 2022-09-28 | $9.12 | $164.15 | 374,528 | — | — |
| 2022-09-27 | $9.02 | $162.26 | 301,644 | — | — |
| 2022-09-26 | $9.29 | $167.27 | 235,144 | — | — |
| 2022-09-23 | $9.44 | $169.97 | 308,560 | — | — |
| 2022-09-22 | $9.92 | $178.50 | 236,341 | — | — |
| 2022-09-21 | $10.53 | $189.60 | 207,613 | — | — |
| 2022-09-20 | $10.86 | $195.41 | 213,332 | — | — |
| 2022-09-19 | $10.90 | $196.23 | 200,298 | — | — |
| 2022-09-16 | $10.65 | $191.76 | 502,740 | — | — |
| 2022-09-15 | $10.91 | $196.36 | 252,700 | — | — |
| 2022-09-14 | $10.77 | $193.93 | 187,264 | — | — |
| 2022-09-13 | $11.06 | $199.07 | 429,590 | — | — |
| 2022-09-12 | $11.41 | $205.43 | 216,923 | — | — |
| 2022-09-09 | $10.98 | $197.72 | 229,425 | — | — |
| 2022-09-08 | $10.44 | $187.84 | 232,750 | — | — |
| 2022-09-07 | $10.41 | $187.43 | 422,674 | — | — |
| 2022-09-06 | $10.44 | $187.97 | 272,251 | — | — |
| 2022-09-02 | $11.00 | $197.99 | 258,286 | — | — |
| 2022-09-01 | $11.14 | $200.56 | 217,987 | — | — |
| 2022-08-31 | $11.24 | $202.32 | 269,059 | — | — |
| 2022-08-30 | $11.17 | $200.96 | 168,378 | — | — |
| 2022-08-29 | $11.46 | $206.24 | 135,660 | — | — |
| 2022-08-26 | $11.50 | $207.05 | 257,887 | — | — |
| 2022-08-25 | $11.66 | $209.89 | 180,215 | — | — |
| 2022-08-24 | $11.39 | $205.02 | 168,644 | — | — |
| 2022-08-23 | $11.33 | $203.94 | 303,639 | — | — |
| 2022-08-22 | $11.68 | $210.17 | 313,348 | — | — |
| 2022-08-19 | $12.05 | $216.93 | 175,826 | — | — |
| 2022-08-18 | $12.26 | $220.59 | 227,829 | — | — |
| 2022-08-17 | $12.04 | $216.66 | 185,801 | — | — |
| 2022-08-16 | $12.31 | $221.53 | 415,758 | — | — |
| 2022-08-15 | $12.04 | $216.66 | 298,851 | — | — |
| 2022-08-12 | $11.98 | $215.58 | 325,052 | — | — |
| 2022-08-11 | $11.77 | $211.92 | 318,003 | — | — |
| 2022-08-10 | $11.37 | $204.62 | 487,711 | — | — |
| 2022-08-09 | $11.08 | $199.34 | 423,073 | — | — |
| 2022-08-08 | $11.11 | $200.02 | 526,680 | — | — |
| 2022-08-05 | $10.85 | $195.28 | 505,001 | — | — |
| 2022-08-04 | $10.83 | $194.87 | 338,485 | — | — |
| 2022-08-03 | $10.98 | $197.58 | 227,031 | — | — |
| 2022-08-02 | $10.53 | $189.60 | 343,672 | — | — |
| 2022-08-01 | $10.89 | $196.09 | 205,219 | — | — |
| 2022-07-29 | $10.72 | $192.98 | 411,236 | — | — |
| 2022-07-28 | $11.20 | $201.64 | 236,341 | — | — |
| 2022-07-27 | $11.00 | $197.99 | 258,020 | — | — |
| 2022-07-26 | $10.79 | $194.20 | 262,276 | — | — |
| 2022-07-25 | $10.98 | $197.72 | 229,558 | — | — |
| 2022-07-22 | $10.79 | $194.20 | 292,866 | — | — |
| 2022-07-21 | $10.89 | $195.96 | 258,286 | — | — |
| 2022-07-20 | $10.77 | $193.93 | 430,255 | — | — |
| 2022-07-19 | $10.28 | $184.99 | 298,319 | — | — |
| 2022-07-18 | $9.98 | $179.58 | 270,788 | — | — |
| 2022-07-15 | $9.74 | $175.25 | 272,916 | — | — |
| 2022-07-14 | $9.29 | $167.13 | 206,416 | — | — |
| 2022-07-13 | $9.47 | $170.51 | 186,865 | — | — |
| 2022-07-12 | $9.49 | $170.78 | 314,412 | — | — |
| 2022-07-11 | $9.32 | $167.67 | 261,212 | — | — |
| 2022-07-08 | $9.64 | $173.49 | 574,959 | — | — |
| 2022-07-07 | $9.76 | $175.66 | 457,919 | — | — |
| 2022-07-06 | $9.32 | $167.67 | 499,016 | — | — |
| 2022-07-05 | $9.56 | $172.00 | 474,411 | — | — |
| 2022-07-01 | $9.62 | $173.09 | 339,017 | — | — |
| 2022-06-30 | $9.38 | $168.76 | 499,149 | — | — |
| 2022-06-29 | $9.52 | $171.33 | 237,006 | — | — |
| 2022-06-28 | $9.62 | $173.09 | 384,902 | — | — |
| 2022-06-27 | $9.69 | $174.44 | 316,407 | — | — |
| 2022-06-24 | $9.77 | $175.79 | 545,699 | — | — |
| 2022-06-23 | $9.53 | $171.60 | 305,102 | — | — |
| 2022-06-22 | $9.48 | $170.65 | 278,236 | — | — |
| 2022-06-21 | $9.60 | $172.81 | 507,661 | — | — |
| 2022-06-17 | $9.40 | $169.16 | 1,262,968 | — | — |
| 2022-06-16 | $9.53 | $171.46 | 427,329 | — | — |
| 2022-06-15 | $10.20 | $183.51 | 383,971 | — | — |
| 2022-06-14 | $10.02 | $180.39 | 395,409 | — | — |
| 2022-06-13 | $9.88 | $177.82 | 469,490 | — | — |
| 2022-06-10 | $10.80 | $194.47 | 524,685 | — | — |
| 2022-06-09 | $11.35 | $204.21 | 302,841 | — | — |
| 2022-06-08 | $11.45 | $206.11 | 461,643 | — | — |
| 2022-06-07 | $11.61 | $208.95 | 335,160 | — | — |
| 2022-06-06 | $11.67 | $210.03 | 299,117 | — | — |
| 2022-06-03 | $11.62 | $209.22 | 291,137 | — | — |
| 2022-06-02 | $11.75 | $211.52 | 262,409 | — | — |
| 2022-06-01 | $11.66 | $209.89 | 447,146 | — | — |
| 2022-05-31 | $11.93 | $214.77 | 471,219 | — | — |
| 2022-05-27 | $11.81 | $212.60 | 285,019 | — | — |
| 2022-05-26 | $11.61 | $208.95 | 355,775 | — | — |
| 2022-05-25 | $11.47 | $206.38 | 410,571 | — | — |
| 2022-05-24 | $11.20 | $201.64 | 522,557 | — | — |
| 2022-05-23 | $11.88 | $213.82 | 397,936 | — | — |
| 2022-05-20 | $11.97 | $215.44 | 474,677 | — | — |
| 2022-05-19 | $11.94 | $214.90 | 460,712 | — | — |
| 2022-05-18 | $11.94 | $214.90 | 461,377 | — | — |
| 2022-05-17 | $11.98 | $215.71 | 352,583 | — | — |
| 2022-05-16 | $11.35 | $204.21 | 328,776 | — | — |
| 2022-05-13 | $11.34 | $204.08 | 364,154 | — | — |
| 2022-05-12 | $11.19 | $201.37 | 472,549 | — | — |
| 2022-05-11 | $11.00 | $197.99 | 497,287 | — | — |
| 2022-05-10 | $11.05 | $198.93 | 681,359 | — | — |
| 2022-05-09 | $11.06 | $199.07 | 699,713 | — | — |
| 2022-05-06 | $12.32 | $221.80 | 902,139 | — | — |
| 2022-05-05 | $12.97 | $233.44 | 478,401 | — | — |
| 2022-05-04 | $13.38 | $240.75 | 321,195 | — | — |
| 2022-05-03 | $12.74 | $229.38 | 364,952 | — | — |
| 2022-05-02 | $12.59 | $226.68 | 296,590 | — | — |
| 2022-04-29 | $12.38 | $222.75 | 616,588 | — | — |
| 2022-04-28 | $12.55 | $225.86 | 376,656 | — | — |
| 2022-04-27 | $12.58 | $226.41 | 576,954 | — | — |
| 2022-04-26 | $12.79 | $230.19 | 532,798 | — | — |
| 2022-04-25 | $13.12 | $236.15 | 608,874 | — | — |
| 2022-04-22 | $13.29 | $239.26 | 417,620 | — | — |
| 2022-04-21 | $13.58 | $244.40 | 452,998 | — | — |
| 2022-04-20 | $13.91 | $250.36 | 447,678 | — | — |
| 2022-04-19 | $13.82 | $248.73 | 410,438 | — | — |
| 2022-04-18 | $13.65 | $245.62 | 241,262 | — | — |
| 2022-04-14 | $13.56 | $244.13 | 271,453 | — | — |
| 2022-04-13 | $13.93 | $250.76 | 405,783 | — | — |
| 2022-04-12 | $13.92 | $250.63 | 586,796 | — | — |
| 2022-04-11 | $13.93 | $250.76 | 740,012 | — | — |
| 2022-04-08 | $14.30 | $257.40 | 356,839 | — | — |
| 2022-04-07 | $14.41 | $259.29 | 1,210,965 | — | — |
| 2022-04-06 | $15.47 | $278.51 | 497,420 | — | — |
| 2022-04-05 | $15.80 | $284.46 | 449,008 | — | — |
| 2022-04-04 | $16.11 | $289.87 | 288,078 | — | — |
| 2022-04-01 | $15.80 | $284.46 | 260,281 | — | — |
| 2022-03-31 | $15.63 | $281.35 | 201,229 | — | — |
| 2022-03-30 | $15.70 | $282.57 | 167,846 | — | — |
| 2022-03-29 | $15.84 | $285.14 | 298,851 | — | — |
| 2022-03-28 | $15.92 | $286.49 | 127,281 | — | — |
| 2022-03-25 | $16.26 | $292.58 | 205,485 | — | — |
| 2022-03-24 | $16.00 | $287.98 | 231,952 | — | — |
| 2022-03-23 | $15.57 | $280.27 | 260,414 | — | — |
| 2022-03-22 | $16.08 | $289.33 | 292,866 | — | — |
| 2022-03-21 | $16.02 | $288.25 | 236,740 | — | — |
| 2022-03-18 | $16.25 | $292.45 | 576,422 | — | — |
| 2022-03-17 | $16.13 | $290.28 | 293,265 | — | — |
| 2022-03-16 | $15.90 | $286.22 | 447,013 | — | — |
| 2022-03-15 | $15.32 | $275.80 | 340,879 | — | — |
| 2022-03-14 | $15.25 | $274.45 | 550,620 | — | — |
| 2022-03-11 | $15.89 | $286.09 | 391,020 | — | — |
| 2022-03-10 | $15.74 | $283.24 | 325,584 | — | — |
| 2022-03-09 | $16.29 | $293.12 | 328,244 | — | — |
| 2022-03-08 | $16.71 | $300.70 | 425,733 | — | — |
| 2022-03-07 | $16.44 | $295.96 | 628,026 | — | — |
| 2022-03-04 | $16.47 | $296.37 | 326,781 | — | — |
| 2022-03-03 | $17.10 | $307.74 | 566,447 | — | — |
| 2022-03-02 | $17.67 | $318.02 | 471,884 | — | — |
| 2022-03-01 | $16.71 | $300.84 | 431,851 | — | — |
| 2022-02-28 | $16.74 | $301.24 | 413,896 | — | — |
| 2022-02-25 | $16.38 | $294.75 | 423,472 | — | — |
| 2022-02-24 | $16.59 | $298.54 | 313,880 | — | — |
| 2022-02-23 | $16.17 | $291.09 | 219,583 | — | — |
| 2022-02-22 | $16.35 | $294.34 | 256,424 | — | — |
| 2022-02-18 | $16.55 | $297.86 | 271,985 | — | — |
| 2022-02-17 | $16.94 | $304.90 | 244,853 | — | — |
| 2022-02-16 | $17.29 | $311.12 | 232,484 | — | — |
| 2022-02-15 | $17.39 | $313.02 | 255,759 | — | — |
| 2022-02-14 | $16.68 | $300.29 | 297,654 | — | — |
| 2022-02-11 | $16.70 | $300.57 | 196,973 | — | — |
| 2022-02-10 | $16.67 | $300.02 | 311,486 | — | — |
| 2022-02-09 | $16.46 | $296.23 | 262,808 | — | — |
| 2022-02-08 | $16.00 | $287.98 | 245,651 | — | — |
| 2022-02-07 | $15.57 | $280.27 | 163,856 | — | — |
| 2022-02-04 | $15.38 | $276.75 | 244,188 | — | — |
| 2022-02-03 | $15.43 | $277.69 | 242,193 | — | — |
| 2022-02-02 | $15.32 | $275.80 | 237,272 | — | — |
| 2022-02-01 | $15.32 | $275.80 | 287,147 | — | — |
| 2022-01-31 | $15.41 | $277.42 | 401,793 | — | — |
| 2022-01-28 | $15.28 | $274.99 | 248,178 | — | — |
| 2022-01-27 | $14.62 | $263.08 | 252,035 | — | — |
| 2022-01-26 | $14.77 | $265.92 | 673,379 | — | — |
| 2022-01-25 | $15.26 | $274.72 | 265,468 | — | — |
| 2022-01-24 | $15.29 | $275.12 | 340,746 | — | — |
| 2022-01-21 | $14.79 | $266.19 | 337,820 | — | — |
| 2022-01-20 | $14.77 | $265.92 | 268,660 | — | — |
| 2022-01-19 | $15.32 | $275.80 | 239,799 | — | — |
| 2022-01-18 | $15.50 | $279.05 | 258,818 | — | — |
| 2022-01-14 | $16.20 | $291.50 | 444,752 | — | — |
| 2022-01-13 | $16.32 | $293.80 | 610,071 | — | — |
| 2022-01-12 | $15.23 | $274.18 | 258,153 | — | — |
| 2022-01-11 | $14.88 | $267.82 | 245,651 | — | — |
| 2022-01-10 | $15.08 | $271.33 | 266,931 | — | — |
| 2022-01-07 | $15.12 | $272.15 | 157,738 | — | — |
| 2022-01-06 | $14.90 | $268.22 | 160,797 | — | — |
| 2022-01-05 | $14.70 | $264.57 | 198,037 | — | — |
| 2022-01-04 | $15.17 | $273.09 | 259,882 | — | — |
| 2022-01-03 | $15.17 | $272.96 | 249,375 | — | — |