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
- 1994-11-17 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 | $11.80 | $51.60 | 298,900 | — | — |
| 2022-12-29 | $11.74 | $51.34 | 320,700 | — | — |
| 2022-12-28 | $11.36 | $49.67 | 427,700 | — | — |
| 2022-12-27 | $11.58 | $50.64 | 465,800 | — | — |
| 2022-12-23 | $10.87 | $47.53 | 197,100 | — | — |
| 2022-12-22 | $10.54 | $46.09 | 241,200 | — | — |
| 2022-12-21 | $10.20 | $44.60 | 207,400 | — | — |
| 2022-12-20 | $9.50 | $41.54 | 82,800 | — | — |
| 2022-12-19 | $9.34 | $40.84 | 127,700 | — | — |
| 2022-12-16 | $9.14 | $39.97 | 74,400 | — | — |
| 2022-12-15 | $8.86 | $38.74 | 114,500 | — | — |
| 2022-12-14 | $8.85 | $38.70 | 144,500 | — | — |
| 2022-12-13 | $9.00 | $39.35 | 129,600 | — | — |
| 2022-12-12 | $9.28 | $40.58 | 229,500 | — | — |
| 2022-12-09 | $8.52 | $37.26 | 160,000 | — | — |
| 2022-12-08 | $8.94 | $39.09 | 149,800 | — | — |
| 2022-12-07 | $9.44 | $41.28 | 138,900 | — | — |
| 2022-12-06 | $9.13 | $39.92 | 165,900 | — | — |
| 2022-12-05 | $9.47 | $41.41 | 230,800 | — | — |
| 2022-12-02 | $9.78 | $42.77 | 116,100 | — | — |
| 2022-12-01 | $9.97 | $43.60 | 145,400 | — | — |
| 2022-11-30 | $9.89 | $43.25 | 125,400 | — | — |
| 2022-11-29 | $9.85 | $43.07 | 126,400 | — | — |
| 2022-11-28 | $9.30 | $40.67 | 144,300 | — | — |
| 2022-11-25 | $9.14 | $39.97 | 26,900 | — | — |
| 2022-11-23 | $8.96 | $39.18 | 98,300 | — | — |
| 2022-11-22 | $8.99 | $39.31 | 91,000 | — | — |
| 2022-11-21 | $8.58 | $37.52 | 79,300 | — | — |
| 2022-11-18 | $8.69 | $38.00 | 60,100 | — | — |
| 2022-11-17 | $8.45 | $36.95 | 76,600 | — | — |
| 2022-11-16 | $8.59 | $37.56 | 138,000 | — | — |
| 2022-11-15 | $8.92 | $39.00 | 176,400 | — | — |
| 2022-11-14 | $8.83 | $38.61 | 154,300 | — | — |
| 2022-11-11 | $8.49 | $37.12 | 98,500 | — | — |
| 2022-11-10 | $8.04 | $35.16 | 86,100 | — | — |
| 2022-11-09 | $8.21 | $35.90 | 98,100 | — | — |
| 2022-11-08 | $8.78 | $38.39 | 239,600 | — | — |
| 2022-11-07 | $9.05 | $39.57 | 128,700 | — | — |
| 2022-11-04 | $9.37 | $40.97 | 93,900 | — | — |
| 2022-11-03 | $9.14 | $39.97 | 127,800 | — | — |
| 2022-11-02 | $9.05 | $39.57 | 187,800 | — | — |
| 2022-11-01 | $9.08 | $39.70 | 106,900 | — | — |
| 2022-10-31 | $8.67 | $37.91 | 96,200 | — | — |
| 2022-10-28 | $8.45 | $36.95 | 103,200 | — | — |
| 2022-10-27 | $8.40 | $36.73 | 203,200 | — | — |
| 2022-10-26 | $8.15 | $35.64 | 170,700 | — | — |
| 2022-10-25 | $7.88 | $34.46 | 111,600 | — | — |
| 2022-10-24 | $7.84 | $34.28 | 90,000 | — | — |
| 2022-10-21 | $8.10 | $35.42 | 70,700 | — | — |
| 2022-10-20 | $7.90 | $34.54 | 74,500 | — | — |
| 2022-10-19 | $7.86 | $34.37 | 85,700 | — | — |
| 2022-10-18 | $7.72 | $33.76 | 87,200 | — | — |
| 2022-10-17 | $7.59 | $33.19 | 107,700 | — | — |
| 2022-10-14 | $7.51 | $32.84 | 99,200 | — | — |
| 2022-10-13 | $7.83 | $34.24 | 56,100 | — | — |
| 2022-10-12 | $7.70 | $33.67 | 89,400 | — | — |
| 2022-10-11 | $7.77 | $33.98 | 56,000 | — | — |
| 2022-10-10 | $7.93 | $34.68 | 58,700 | — | — |
| 2022-10-07 | $8.20 | $35.86 | 72,900 | — | — |
| 2022-10-06 | $8.29 | $36.25 | 121,700 | — | — |
| 2022-10-05 | $8.08 | $35.33 | 130,200 | — | — |
| 2022-10-04 | $7.83 | $34.24 | 138,500 | — | — |
| 2022-10-03 | $7.65 | $33.45 | 194,900 | — | — |
| 2022-09-30 | $7.38 | $32.27 | 95,300 | — | — |
| 2022-09-29 | $7.33 | $32.05 | 176,000 | — | — |
| 2022-09-28 | $7.24 | $31.66 | 112,600 | — | — |
| 2022-09-27 | $6.90 | $30.17 | 183,600 | — | — |
| 2022-09-26 | $6.82 | $29.82 | 173,100 | — | — |
| 2022-09-23 | $7.18 | $31.40 | 242,300 | — | — |
| 2022-09-22 | $7.66 | $33.49 | 95,100 | — | — |
| 2022-09-21 | $7.64 | $33.41 | 205,200 | — | — |
| 2022-09-20 | $7.81 | $34.15 | 117,200 | — | — |
| 2022-09-19 | $8.03 | $35.11 | 200,600 | — | — |
| 2022-09-16 | $7.64 | $33.41 | 229,400 | — | — |
| 2022-09-15 | $7.84 | $34.28 | 219,500 | — | — |
| 2022-09-14 | $8.28 | $36.21 | 226,300 | — | — |
| 2022-09-13 | $7.72 | $33.76 | 190,900 | — | — |
| 2022-09-12 | $7.95 | $34.76 | 272,800 | — | — |
| 2022-09-09 | $7.64 | $33.41 | 141,700 | — | — |
| 2022-09-08 | $7.23 | $31.61 | 152,900 | — | — |
| 2022-09-07 | $7.51 | $32.84 | 244,100 | — | — |
| 2022-09-06 | $6.96 | $30.43 | 188,000 | — | — |
| 2022-09-02 | $6.90 | $30.17 | 74,200 | — | — |
| 2022-09-01 | $6.61 | $28.90 | 95,900 | — | — |
| 2022-08-31 | $6.55 | $28.64 | 146,600 | — | — |
| 2022-08-30 | $6.84 | $29.91 | 393,100 | — | — |
| 2022-08-29 | $7.42 | $32.45 | 238,300 | — | — |
| 2022-08-26 | $7.15 | $31.26 | 98,500 | — | — |
| 2022-08-25 | $7.09 | $31.00 | 85,000 | — | — |
| 2022-08-24 | $6.95 | $30.39 | 102,500 | — | — |
| 2022-08-23 | $6.88 | $30.08 | 105,700 | — | — |
| 2022-08-22 | $6.54 | $28.60 | 107,200 | — | — |
| 2022-08-19 | $6.39 | $27.94 | 133,900 | — | — |
| 2022-08-18 | $6.53 | $28.55 | 78,900 | — | — |
| 2022-08-17 | $6.34 | $27.72 | 74,200 | — | — |
| 2022-08-16 | $6.29 | $27.50 | 148,300 | — | — |
| 2022-08-15 | $6.35 | $27.77 | 194,900 | — | — |
| 2022-08-12 | $6.56 | $28.68 | 165,200 | — | — |
| 2022-08-11 | $6.19 | $27.07 | 138,200 | — | — |
| 2022-08-10 | $5.89 | $25.76 | 76,900 | — | — |
| 2022-08-09 | $5.93 | $25.93 | 167,500 | — | — |
| 2022-08-08 | $6.16 | $26.94 | 112,700 | — | — |
| 2022-08-05 | $5.88 | $25.71 | 66,500 | — | — |
| 2022-08-04 | $5.55 | $24.27 | 67,000 | — | — |
| 2022-08-03 | $5.66 | $24.75 | 62,500 | — | — |
| 2022-08-02 | $5.65 | $24.71 | 96,900 | — | — |
| 2022-08-01 | $5.80 | $25.36 | 192,100 | — | — |
| 2022-07-29 | $5.98 | $26.15 | 184,700 | — | — |
| 2022-07-28 | $5.89 | $25.76 | 281,000 | — | — |
| 2022-07-27 | $5.20 | $22.74 | 184,700 | — | — |
| 2022-07-26 | $4.88 | $21.34 | 62,200 | — | — |
| 2022-07-25 | $4.95 | $21.64 | 148,200 | — | — |
| 2022-07-22 | $4.71 | $20.60 | 60,700 | — | — |
| 2022-07-21 | $4.67 | $20.42 | 59,600 | — | — |
| 2022-07-20 | $4.79 | $20.95 | 111,400 | — | — |
| 2022-07-19 | $5.01 | $21.91 | 34,700 | — | — |
| 2022-07-18 | $4.85 | $21.21 | 61,600 | — | — |
| 2022-07-15 | $4.83 | $21.12 | 60,000 | — | — |
| 2022-07-14 | $4.81 | $21.03 | 46,000 | — | — |
| 2022-07-13 | $4.98 | $21.78 | 92,500 | — | — |
| 2022-07-12 | $5.05 | $22.08 | 56,500 | — | — |
| 2022-07-11 | $5.03 | $21.99 | 46,600 | — | — |
| 2022-07-08 | $5.04 | $22.04 | 106,600 | — | — |
| 2022-07-07 | $5.14 | $22.48 | 29,200 | — | — |
| 2022-07-06 | $4.98 | $21.78 | 99,100 | — | — |
| 2022-07-05 | $4.90 | $21.43 | 127,500 | — | — |
| 2022-07-01 | $5.22 | $22.83 | 66,000 | — | — |
| 2022-06-30 | $5.14 | $22.48 | 119,500 | — | — |
| 2022-06-29 | $5.14 | $22.48 | 83,300 | — | — |
| 2022-06-28 | $5.33 | $23.31 | 72,600 | — | — |
| 2022-06-27 | $5.28 | $23.09 | 80,400 | — | — |
| 2022-06-24 | $5.13 | $22.43 | 113,700 | — | — |
| 2022-06-23 | $5.16 | $22.56 | 60,500 | — | — |
| 2022-06-22 | $5.39 | $23.57 | 152,100 | — | — |
| 2022-06-21 | $5.49 | $24.01 | 133,900 | — | — |
| 2022-06-17 | $5.10 | $22.30 | 172,700 | — | — |
| 2022-06-16 | $5.26 | $23.00 | 194,800 | — | — |
| 2022-06-15 | $5.57 | $24.36 | 109,500 | — | — |
| 2022-06-14 | $5.44 | $23.79 | 126,600 | — | — |
| 2022-06-13 | $5.68 | $24.84 | 157,900 | — | — |
| 2022-06-10 | $6.14 | $26.85 | 105,100 | — | — |
| 2022-06-09 | $6.45 | $28.20 | 129,100 | — | — |
| 2022-06-08 | $6.82 | $29.82 | 105,900 | — | — |
| 2022-06-07 | $6.77 | $29.60 | 109,600 | — | — |
| 2022-06-06 | $6.67 | $29.17 | 92,000 | — | — |
| 2022-06-03 | $6.60 | $28.86 | 43,200 | — | — |
| 2022-06-02 | $6.58 | $28.77 | 68,800 | — | — |
| 2022-06-01 | $6.62 | $28.95 | 63,200 | — | — |
| 2022-05-31 | $6.76 | $29.56 | 118,500 | — | — |
| 2022-05-27 | $6.69 | $29.25 | 49,300 | — | — |
| 2022-05-26 | $6.67 | $29.17 | 114,000 | — | — |
| 2022-05-25 | $6.80 | $29.73 | 107,400 | — | — |
| 2022-05-24 | $6.45 | $28.20 | 151,700 | — | — |
| 2022-05-23 | $6.42 | $28.07 | 156,500 | — | — |
| 2022-05-20 | $6.23 | $27.24 | 77,500 | — | — |
| 2022-05-19 | $6.38 | $27.90 | 119,300 | — | — |
| 2022-05-18 | $6.32 | $27.64 | 113,800 | — | — |
| 2022-05-17 | $6.52 | $28.51 | 112,200 | — | — |
| 2022-05-16 | $6.40 | $27.99 | 93,400 | — | — |
| 2022-05-13 | $6.09 | $26.63 | 93,300 | — | — |
| 2022-05-12 | $6.08 | $26.59 | 87,900 | — | — |
| 2022-05-11 | $6.01 | $26.28 | 67,600 | — | — |
| 2022-05-10 | $5.69 | $24.88 | 166,500 | — | — |
| 2022-05-09 | $5.54 | $24.22 | 215,700 | — | — |
| 2022-05-06 | $5.99 | $26.19 | 104,100 | — | — |
| 2022-05-05 | $6.17 | $26.98 | 128,300 | — | — |
| 2022-05-04 | $6.61 | $28.90 | 78,200 | — | — |
| 2022-05-03 | $6.45 | $28.20 | 57,400 | — | — |
| 2022-05-02 | $6.18 | $27.02 | 160,100 | — | — |
| 2022-04-29 | $6.41 | $28.03 | 85,100 | — | — |
| 2022-04-28 | $6.75 | $29.52 | 120,600 | — | — |
| 2022-04-27 | $6.56 | $28.68 | 70,300 | — | — |
| 2022-04-26 | $6.37 | $27.85 | 67,300 | — | — |
| 2022-04-25 | $6.43 | $28.12 | 223,900 | — | — |
| 2022-04-22 | $6.55 | $28.64 | 107,600 | — | — |
| 2022-04-21 | $6.70 | $29.30 | 191,800 | — | — |
| 2022-04-20 | $7.02 | $30.70 | 263,100 | — | — |
| 2022-04-19 | $7.31 | $31.96 | 129,800 | — | — |
| 2022-04-18 | $7.28 | $31.83 | 107,100 | — | — |
| 2022-04-14 | $7.47 | $32.66 | 174,000 | — | — |
| 2022-04-13 | $7.18 | $31.40 | 222,100 | — | — |
| 2022-04-12 | $7.11 | $31.09 | 86,100 | — | — |
| 2022-04-11 | $7.19 | $31.44 | 157,000 | — | — |
| 2022-04-08 | $7.17 | $31.35 | 125,200 | — | — |
| 2022-04-07 | $7.03 | $30.74 | 121,300 | — | — |
| 2022-04-06 | $6.84 | $29.91 | 161,600 | — | — |
| 2022-04-05 | $7.04 | $30.78 | 140,200 | — | — |
| 2022-04-04 | $7.07 | $30.92 | 193,600 | — | — |
| 2022-04-01 | $7.07 | $30.92 | 356,700 | — | — |
| 2022-03-31 | $7.01 | $30.65 | 288,900 | — | — |
| 2022-03-30 | $6.86 | $30.00 | 264,400 | — | — |
| 2022-03-29 | $6.64 | $29.03 | 340,300 | — | — |
| 2022-03-28 | $6.62 | $28.95 | 164,500 | — | — |
| 2022-03-25 | $6.66 | $29.12 | 220,100 | — | — |
| 2022-03-24 | $6.31 | $27.59 | 204,900 | — | — |
| 2022-03-23 | $5.93 | $25.93 | 117,600 | — | — |
| 2022-03-22 | $5.92 | $25.89 | 109,800 | — | — |
| 2022-03-21 | $5.96 | $26.06 | 128,300 | — | — |
| 2022-03-18 | $5.82 | $25.45 | 198,500 | — | — |
| 2022-03-17 | $5.73 | $25.06 | 303,100 | — | — |
| 2022-03-16 | $5.80 | $25.36 | 139,300 | — | — |
| 2022-03-15 | $5.89 | $25.76 | 80,400 | — | — |
| 2022-03-14 | $5.94 | $25.97 | 143,900 | — | — |
| 2022-03-11 | $6.38 | $27.90 | 165,900 | — | — |
| 2022-03-10 | $6.55 | $28.64 | 253,100 | — | — |
| 2022-03-09 | $5.96 | $26.06 | 221,200 | — | — |
| 2022-03-08 | $6.30 | $27.55 | 223,200 | — | — |
| 2022-03-07 | $6.45 | $28.20 | 217,600 | — | — |
| 2022-03-04 | $6.38 | $27.90 | 206,700 | — | — |
| 2022-03-03 | $6.21 | $27.15 | 302,400 | — | — |
| 2022-03-02 | $5.88 | $25.71 | 89,700 | — | — |
| 2022-03-01 | $5.62 | $24.57 | 52,800 | — | — |
| 2022-02-28 | $5.60 | $24.49 | 97,800 | — | — |
| 2022-02-25 | $5.75 | $25.14 | 152,100 | — | — |
| 2022-02-24 | $5.75 | $25.14 | 236,600 | — | — |
| 2022-02-23 | $5.86 | $25.62 | 303,100 | — | — |
| 2022-02-22 | $5.42 | $23.70 | 257,100 | — | — |
| 2022-02-18 | $5.26 | $23.00 | 65,800 | — | — |
| 2022-02-17 | $5.18 | $22.65 | 77,500 | — | — |
| 2022-02-16 | $5.25 | $22.96 | 114,000 | — | — |
| 2022-02-15 | $4.93 | $21.56 | 101,800 | — | — |
| 2022-02-14 | $4.87 | $21.30 | 25,000 | — | — |
| 2022-02-11 | $4.86 | $21.25 | 160,000 | — | — |
| 2022-02-10 | $4.65 | $20.33 | 28,100 | — | — |
| 2022-02-09 | $4.65 | $20.33 | 43,400 | — | — |
| 2022-02-08 | $4.70 | $20.55 | 42,900 | — | — |
| 2022-02-07 | $4.76 | $20.81 | 56,700 | — | — |
| 2022-02-04 | $4.71 | $20.60 | 63,000 | — | — |
| 2022-02-03 | $4.69 | $20.51 | 37,700 | — | — |
| 2022-02-02 | $4.84 | $21.16 | 90,300 | — | — |
| 2022-02-01 | $4.97 | $21.73 | 94,400 | — | — |
| 2022-01-31 | $4.92 | $21.51 | 210,100 | — | — |
| 2022-01-28 | $4.71 | $20.60 | 165,200 | — | — |
| 2022-01-27 | $4.55 | $19.90 | 72,100 | — | — |
| 2022-01-26 | $4.51 | $19.72 | 86,700 | — | — |
| 2022-01-25 | $4.46 | $19.50 | 76,700 | — | — |
| 2022-01-24 | $4.40 | $19.24 | 199,000 | — | — |
| 2022-01-21 | $4.34 | $18.98 | 75,400 | — | — |
| 2022-01-20 | $4.43 | $19.37 | 40,900 | — | — |
| 2022-01-19 | $4.56 | $19.94 | 84,000 | — | — |
| 2022-01-18 | $4.59 | $20.07 | 62,300 | — | — |
| 2022-01-14 | $4.70 | $20.55 | 85,800 | — | — |
| 2022-01-13 | $4.74 | $20.73 | 52,400 | — | — |
| 2022-01-12 | $4.87 | $21.30 | 57,500 | — | — |
| 2022-01-11 | $4.70 | $20.55 | 122,500 | — | — |
| 2022-01-10 | $4.58 | $20.03 | 139,600 | — | — |
| 2022-01-07 | $4.41 | $19.28 | 65,200 | — | — |
| 2022-01-06 | $4.24 | $18.54 | 32,900 | — | — |
| 2022-01-05 | $4.31 | $18.85 | 89,700 | — | — |
| 2022-01-04 | $4.41 | $19.28 | 105,000 | — | — |
| 2022-01-03 | $4.50 | $19.68 | 109,400 | — | — |