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
- 1999-08-17 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 | $8.68 | $9.15 | 752,600 | — | — |
| 2022-12-29 | $8.78 | $9.26 | 732,600 | — | — |
| 2022-12-28 | $8.51 | $8.97 | 577,300 | — | — |
| 2022-12-27 | $8.64 | $9.11 | 655,600 | — | — |
| 2022-12-23 | $8.72 | $9.19 | 552,500 | — | — |
| 2022-12-22 | $8.69 | $9.16 | 1,042,100 | — | — |
| 2022-12-21 | $8.43 | $8.89 | 611,500 | — | — |
| 2022-12-20 | $8.36 | $8.81 | 749,900 | — | — |
| 2022-12-19 | $8.40 | $8.86 | 1,016,600 | — | — |
| 2022-12-16 | $8.57 | $8.93 | 1,386,100 | — | — |
| 2022-12-15 | $8.77 | $9.14 | 945,000 | — | — |
| 2022-12-14 | $9.06 | $9.44 | 1,114,600 | — | — |
| 2022-12-13 | $9.12 | $9.50 | 1,382,600 | — | — |
| 2022-12-12 | $9.24 | $9.63 | 1,041,300 | — | — |
| 2022-12-09 | $9.34 | $9.73 | 1,405,500 | — | — |
| 2022-12-08 | $9.69 | $10.10 | 1,646,900 | — | — |
| 2022-12-07 | $9.49 | $9.89 | 3,436,700 | — | — |
| 2022-12-06 | $11.80 | $12.29 | 718,800 | — | — |
| 2022-12-05 | $12.06 | $12.57 | 443,900 | — | — |
| 2022-12-02 | $12.39 | $12.91 | 668,300 | — | — |
| 2022-12-01 | $12.15 | $12.66 | 499,200 | — | — |
| 2022-11-30 | $11.77 | $12.26 | 537,000 | — | — |
| 2022-11-29 | $11.68 | $12.17 | 285,700 | — | — |
| 2022-11-28 | $11.68 | $12.17 | 370,300 | — | — |
| 2022-11-25 | $11.83 | $12.33 | 168,800 | — | — |
| 2022-11-23 | $11.85 | $12.35 | 378,700 | — | — |
| 2022-11-22 | $11.59 | $12.08 | 327,600 | — | — |
| 2022-11-21 | $11.38 | $11.86 | 414,500 | — | — |
| 2022-11-18 | $11.65 | $12.14 | 426,800 | — | — |
| 2022-11-17 | $11.94 | $12.44 | 431,300 | — | — |
| 2022-11-16 | $11.80 | $12.29 | 482,000 | — | — |
| 2022-11-15 | $12.18 | $12.69 | 584,200 | — | — |
| 2022-11-14 | $11.78 | $12.27 | 496,900 | — | — |
| 2022-11-11 | $11.94 | $12.44 | 638,200 | — | — |
| 2022-11-10 | $11.71 | $12.20 | 898,600 | — | — |
| 2022-11-09 | $10.90 | $11.36 | 646,400 | — | — |
| 2022-11-08 | $11.55 | $12.03 | 467,300 | — | — |
| 2022-11-07 | $11.58 | $12.07 | 696,000 | — | — |
| 2022-11-04 | $11.24 | $11.71 | 732,800 | — | — |
| 2022-11-03 | $10.95 | $11.41 | 835,700 | — | — |
| 2022-11-02 | $11.08 | $11.54 | 608,900 | — | — |
| 2022-11-01 | $11.43 | $11.91 | 370,800 | — | — |
| 2022-10-31 | $11.29 | $11.76 | 443,800 | — | — |
| 2022-10-28 | $11.30 | $11.77 | 479,300 | — | — |
| 2022-10-27 | $11.06 | $11.52 | 568,000 | — | — |
| 2022-10-26 | $10.84 | $11.29 | 562,700 | — | — |
| 2022-10-25 | $10.84 | $11.29 | 601,600 | — | — |
| 2022-10-24 | $10.45 | $10.89 | 602,700 | — | — |
| 2022-10-21 | $10.34 | $10.77 | 534,700 | — | — |
| 2022-10-20 | $10.23 | $10.66 | 441,000 | — | — |
| 2022-10-19 | $10.26 | $10.69 | 689,200 | — | — |
| 2022-10-18 | $10.61 | $11.05 | 522,700 | — | — |
| 2022-10-17 | $10.59 | $11.03 | 529,200 | — | — |
| 2022-10-14 | $10.32 | $10.75 | 441,400 | — | — |
| 2022-10-13 | $10.50 | $10.94 | 829,600 | — | — |
| 2022-10-12 | $10.21 | $10.64 | 622,900 | — | — |
| 2022-10-11 | $10.28 | $10.71 | 667,300 | — | — |
| 2022-10-10 | $10.43 | $10.87 | 518,600 | — | — |
| 2022-10-07 | $10.28 | $10.71 | 667,600 | — | — |
| 2022-10-06 | $10.45 | $10.89 | 575,800 | — | — |
| 2022-10-05 | $10.28 | $10.71 | 809,700 | — | — |
| 2022-10-04 | $10.35 | $10.78 | 818,500 | — | — |
| 2022-10-03 | $10.17 | $10.60 | 804,100 | — | — |
| 2022-09-30 | $10.37 | $10.80 | 743,700 | — | — |
| 2022-09-29 | $10.43 | $10.87 | 684,800 | — | — |
| 2022-09-28 | $10.36 | $10.79 | 516,800 | — | — |
| 2022-09-27 | $10.26 | $10.69 | 675,900 | — | — |
| 2022-09-26 | $10.12 | $10.54 | 804,600 | — | — |
| 2022-09-23 | $10.35 | $10.78 | 980,500 | — | — |
| 2022-09-22 | $10.33 | $10.76 | 1,264,200 | — | — |
| 2022-09-21 | $10.09 | $10.51 | 1,175,500 | — | — |
| 2022-09-20 | $10.70 | $11.04 | 1,104,100 | — | — |
| 2022-09-19 | $11.17 | $11.53 | 846,300 | — | — |
| 2022-09-16 | $11.34 | $11.70 | 1,632,800 | — | — |
| 2022-09-15 | $11.79 | $12.17 | 1,229,400 | — | — |
| 2022-09-14 | $12.02 | $12.41 | 1,906,300 | — | — |
| 2022-09-13 | $11.62 | $11.99 | 1,919,900 | — | — |
| 2022-09-12 | $12.39 | $12.79 | 1,556,200 | — | — |
| 2022-09-09 | $12.58 | $12.98 | 2,739,900 | — | — |
| 2022-09-08 | $13.43 | $13.86 | 1,464,300 | — | — |
| 2022-09-07 | $13.57 | $14.01 | 488,200 | — | — |
| 2022-09-06 | $13.46 | $13.89 | 421,000 | — | — |
| 2022-09-02 | $13.38 | $13.81 | 610,700 | — | — |
| 2022-09-01 | $13.74 | $14.18 | 905,400 | — | — |
| 2022-08-31 | $13.30 | $13.73 | 494,000 | — | — |
| 2022-08-30 | $13.56 | $14.00 | 666,600 | — | — |
| 2022-08-29 | $13.59 | $14.03 | 444,500 | — | — |
| 2022-08-26 | $13.62 | $14.06 | 577,900 | — | — |
| 2022-08-25 | $14.11 | $14.56 | 527,500 | — | — |
| 2022-08-24 | $14.03 | $14.48 | 488,300 | — | — |
| 2022-08-23 | $14.20 | $14.66 | 541,700 | — | — |
| 2022-08-22 | $14.25 | $14.71 | 727,200 | — | — |
| 2022-08-19 | $14.99 | $15.47 | 543,400 | — | — |
| 2022-08-18 | $15.33 | $15.82 | 402,600 | — | — |
| 2022-08-17 | $15.30 | $15.79 | 450,400 | — | — |
| 2022-08-16 | $15.51 | $16.01 | 699,000 | — | — |
| 2022-08-15 | $15.12 | $15.61 | 589,600 | — | — |
| 2022-08-12 | $14.90 | $15.38 | 511,800 | — | — |
| 2022-08-11 | $14.74 | $15.21 | 475,200 | — | — |
| 2022-08-10 | $14.70 | $15.17 | 790,900 | — | — |
| 2022-08-09 | $14.04 | $14.49 | 518,600 | — | — |
| 2022-08-08 | $14.29 | $14.75 | 675,800 | — | — |
| 2022-08-05 | $14.01 | $14.46 | 780,500 | — | — |
| 2022-08-04 | $14.19 | $14.65 | 949,500 | — | — |
| 2022-08-03 | $14.59 | $15.06 | 561,300 | — | — |
| 2022-08-02 | $14.19 | $14.65 | 516,300 | — | — |
| 2022-08-01 | $14.43 | $14.89 | 516,600 | — | — |
| 2022-07-29 | $14.55 | $15.02 | 673,400 | — | — |
| 2022-07-28 | $14.38 | $14.84 | 501,900 | — | — |
| 2022-07-27 | $14.10 | $14.55 | 772,800 | — | — |
| 2022-07-26 | $13.62 | $14.06 | 804,900 | — | — |
| 2022-07-25 | $13.84 | $14.29 | 1,280,100 | — | — |
| 2022-07-22 | $13.59 | $14.03 | 449,600 | — | — |
| 2022-07-21 | $13.66 | $14.10 | 485,700 | — | — |
| 2022-07-20 | $13.56 | $14.00 | 650,800 | — | — |
| 2022-07-19 | $13.29 | $13.72 | 694,200 | — | — |
| 2022-07-18 | $12.99 | $13.41 | 920,900 | — | — |
| 2022-07-15 | $13.15 | $13.57 | 642,100 | — | — |
| 2022-07-14 | $13.00 | $13.42 | 1,148,300 | — | — |
| 2022-07-13 | $13.34 | $13.77 | 1,186,100 | — | — |
| 2022-07-12 | $13.28 | $13.71 | 1,022,300 | — | — |
| 2022-07-11 | $13.38 | $13.81 | 1,209,300 | — | — |
| 2022-07-08 | $13.25 | $13.68 | 974,800 | — | — |
| 2022-07-07 | $13.49 | $13.92 | 822,600 | — | — |
| 2022-07-06 | $13.24 | $13.67 | 1,386,700 | — | — |
| 2022-07-05 | $14.03 | $14.38 | 1,144,600 | — | — |
| 2022-07-01 | $13.52 | $13.86 | 1,151,300 | — | — |
| 2022-06-30 | $13.13 | $13.46 | 1,460,400 | — | — |
| 2022-06-29 | $13.78 | $14.12 | 1,211,000 | — | — |
| 2022-06-28 | $14.19 | $14.54 | 1,168,600 | — | — |
| 2022-06-27 | $14.32 | $14.68 | 3,718,900 | — | — |
| 2022-06-24 | $16.44 | $16.85 | 6,315,500 | — | — |
| 2022-06-23 | $14.36 | $14.72 | 2,855,500 | — | — |
| 2022-06-22 | $13.10 | $13.43 | 1,041,500 | — | — |
| 2022-06-21 | $13.42 | $13.75 | 1,198,300 | — | — |
| 2022-06-17 | $13.41 | $13.74 | 1,328,500 | — | — |
| 2022-06-16 | $13.52 | $13.86 | 1,395,600 | — | — |
| 2022-06-15 | $14.53 | $14.89 | 986,000 | — | — |
| 2022-06-14 | $14.48 | $14.84 | 628,900 | — | — |
| 2022-06-13 | $14.51 | $14.87 | 794,000 | — | — |
| 2022-06-10 | $15.28 | $15.66 | 717,700 | — | — |
| 2022-06-09 | $15.42 | $15.80 | 557,300 | — | — |
| 2022-06-08 | $15.38 | $15.76 | 711,600 | — | — |
| 2022-06-07 | $15.72 | $16.11 | 1,189,700 | — | — |
| 2022-06-06 | $15.34 | $15.72 | 1,075,600 | — | — |
| 2022-06-03 | $15.25 | $15.63 | 769,000 | — | — |
| 2022-06-02 | $15.89 | $16.28 | 1,479,300 | — | — |
| 2022-06-01 | $15.03 | $15.40 | 871,200 | — | — |
| 2022-05-31 | $15.48 | $15.86 | 1,564,800 | — | — |
| 2022-05-27 | $15.20 | $15.58 | 1,040,600 | — | — |
| 2022-05-26 | $15.12 | $15.50 | 1,139,900 | — | — |
| 2022-05-25 | $14.90 | $15.27 | 2,931,800 | — | — |
| 2022-05-24 | $13.94 | $14.29 | 1,563,000 | — | — |
| 2022-05-23 | $13.79 | $14.13 | 720,900 | — | — |
| 2022-05-20 | $14.00 | $14.35 | 602,800 | — | — |
| 2022-05-19 | $13.71 | $14.05 | 568,400 | — | — |
| 2022-05-18 | $13.51 | $13.85 | 899,800 | — | — |
| 2022-05-17 | $14.31 | $14.67 | 450,300 | — | — |
| 2022-05-16 | $14.14 | $14.49 | 617,300 | — | — |
| 2022-05-13 | $14.14 | $14.49 | 556,500 | — | — |
| 2022-05-12 | $13.81 | $14.15 | 582,600 | — | — |
| 2022-05-11 | $13.57 | $13.91 | 651,000 | — | — |
| 2022-05-10 | $13.72 | $14.06 | 618,300 | — | — |
| 2022-05-09 | $13.92 | $14.27 | 556,200 | — | — |
| 2022-05-06 | $13.94 | $14.29 | 440,300 | — | — |
| 2022-05-05 | $14.17 | $14.52 | 618,100 | — | — |
| 2022-05-04 | $14.75 | $15.12 | 590,900 | — | — |
| 2022-05-03 | $14.46 | $14.82 | 769,400 | — | — |
| 2022-05-02 | $14.19 | $14.54 | 679,100 | — | — |
| 2022-04-29 | $13.73 | $14.07 | 754,400 | — | — |
| 2022-04-28 | $13.85 | $14.19 | 653,100 | — | — |
| 2022-04-27 | $13.86 | $14.20 | 805,500 | — | — |
| 2022-04-26 | $14.17 | $14.52 | 624,600 | — | — |
| 2022-04-25 | $14.72 | $15.09 | 652,600 | — | — |
| 2022-04-22 | $14.29 | $14.64 | 558,200 | — | — |
| 2022-04-21 | $14.55 | $14.91 | 549,700 | — | — |
| 2022-04-20 | $14.85 | $15.22 | 518,600 | — | — |
| 2022-04-19 | $15.00 | $15.37 | 458,200 | — | — |
| 2022-04-18 | $14.71 | $15.08 | 556,900 | — | — |
| 2022-04-14 | $14.72 | $15.09 | 519,200 | — | — |
| 2022-04-13 | $14.82 | $15.19 | 507,900 | — | — |
| 2022-04-12 | $14.89 | $15.26 | 619,700 | — | — |
| 2022-04-11 | $14.78 | $15.15 | 832,800 | — | — |
| 2022-04-08 | $14.94 | $15.31 | 597,600 | — | — |
| 2022-04-07 | $14.91 | $15.28 | 713,700 | — | — |
| 2022-04-06 | $14.65 | $15.01 | 812,800 | — | — |
| 2022-04-05 | $15.12 | $15.50 | 833,800 | — | — |
| 2022-04-04 | $15.56 | $15.95 | 586,600 | — | — |
| 2022-04-01 | $15.43 | $15.81 | 707,900 | — | — |
| 2022-03-31 | $15.13 | $15.51 | 866,200 | — | — |
| 2022-03-30 | $15.45 | $15.83 | 617,400 | — | — |
| 2022-03-29 | $15.79 | $16.18 | 590,400 | — | — |
| 2022-03-28 | $15.63 | $16.02 | 564,700 | — | — |
| 2022-03-25 | $15.73 | $16.12 | 711,200 | — | — |
| 2022-03-24 | $15.96 | $16.36 | 574,700 | — | — |
| 2022-03-23 | $15.85 | $16.24 | 682,400 | — | — |
| 2022-03-22 | $16.45 | $16.86 | 737,600 | — | — |
| 2022-03-21 | $16.52 | $16.93 | 818,400 | — | — |
| 2022-03-18 | $16.82 | $17.24 | 1,845,100 | — | — |
| 2022-03-17 | $16.57 | $16.98 | 688,000 | — | — |
| 2022-03-16 | $16.26 | $16.66 | 998,500 | — | — |
| 2022-03-15 | $15.71 | $16.02 | 749,000 | — | — |
| 2022-03-14 | $16.04 | $16.35 | 1,068,200 | — | — |
| 2022-03-11 | $15.78 | $16.09 | 709,000 | — | — |
| 2022-03-10 | $16.20 | $16.52 | 809,400 | — | — |
| 2022-03-09 | $16.20 | $16.52 | 2,173,900 | — | — |
| 2022-03-08 | $14.78 | $15.07 | 1,711,000 | — | — |
| 2022-03-07 | $15.66 | $15.97 | 2,266,800 | — | — |
| 2022-03-04 | $15.65 | $15.96 | 9,109,300 | — | — |
| 2022-03-03 | $17.89 | $18.24 | 1,703,500 | — | — |
| 2022-03-02 | $18.08 | $18.43 | 944,200 | — | — |
| 2022-03-01 | $17.51 | $17.85 | 893,400 | — | — |
| 2022-02-28 | $17.63 | $17.98 | 914,300 | — | — |
| 2022-02-25 | $16.97 | $17.30 | 799,200 | — | — |
| 2022-02-24 | $16.57 | $16.89 | 957,900 | — | — |
| 2022-02-23 | $16.01 | $16.32 | 838,100 | — | — |
| 2022-02-22 | $16.12 | $16.44 | 883,200 | — | — |
| 2022-02-18 | $16.80 | $17.13 | 603,500 | — | — |
| 2022-02-17 | $16.96 | $17.29 | 497,900 | — | — |
| 2022-02-16 | $17.35 | $17.69 | 611,400 | — | — |
| 2022-02-15 | $17.78 | $18.13 | 639,300 | — | — |
| 2022-02-14 | $17.76 | $18.11 | 681,200 | — | — |
| 2022-02-11 | $17.46 | $17.80 | 486,100 | — | — |
| 2022-02-10 | $17.36 | $17.70 | 604,500 | — | — |
| 2022-02-09 | $17.65 | $18.00 | 678,600 | — | — |
| 2022-02-08 | $17.16 | $17.50 | 589,100 | — | — |
| 2022-02-07 | $17.14 | $17.48 | 724,700 | — | — |
| 2022-02-04 | $17.03 | $17.36 | 645,800 | — | — |
| 2022-02-03 | $17.08 | $17.41 | 785,500 | — | — |
| 2022-02-02 | $17.41 | $17.75 | 811,900 | — | — |
| 2022-02-01 | $17.19 | $17.53 | 870,700 | — | — |
| 2022-01-31 | $17.08 | $17.41 | 802,300 | — | — |
| 2022-01-28 | $16.66 | $16.99 | 661,200 | — | — |
| 2022-01-27 | $16.08 | $16.40 | 716,000 | — | — |
| 2022-01-26 | $16.18 | $16.50 | 992,000 | — | — |
| 2022-01-25 | $16.70 | $17.03 | 1,043,000 | — | — |
| 2022-01-24 | $17.23 | $17.57 | 1,670,100 | — | — |
| 2022-01-21 | $16.25 | $16.57 | 1,042,900 | — | — |
| 2022-01-20 | $16.60 | $16.93 | 946,200 | — | — |
| 2022-01-19 | $17.22 | $17.56 | 994,200 | — | — |
| 2022-01-18 | $17.35 | $17.69 | 1,280,600 | — | — |
| 2022-01-14 | $17.46 | $17.80 | 721,300 | — | — |
| 2022-01-13 | $17.39 | $17.73 | 592,400 | — | — |
| 2022-01-12 | $17.33 | $17.67 | 674,200 | — | — |
| 2022-01-11 | $17.48 | $17.82 | 907,500 | — | — |
| 2022-01-10 | $17.58 | $17.92 | 830,900 | — | — |
| 2022-01-07 | $17.63 | $17.98 | 803,400 | — | — |
| 2022-01-06 | $17.84 | $18.19 | 814,600 | — | — |
| 2022-01-05 | $17.82 | $18.17 | 1,101,000 | — | — |
| 2022-01-04 | $18.70 | $19.07 | 1,400,300 | — | — |
| 2022-01-03 | $18.09 | $18.44 | 976,800 | — | — |