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
- 2003-06-06 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 | $10.59 | $26.28 | 141,200 | — | — |
| 2022-12-29 | $10.45 | $25.94 | 203,800 | — | — |
| 2022-12-28 | $10.47 | $25.99 | 172,700 | — | — |
| 2022-12-27 | $10.82 | $26.85 | 122,200 | — | — |
| 2022-12-23 | $10.95 | $27.18 | 117,400 | — | — |
| 2022-12-22 | $10.85 | $26.93 | 130,900 | — | — |
| 2022-12-21 | $10.97 | $27.23 | 254,000 | — | — |
| 2022-12-20 | $10.16 | $25.22 | 268,500 | — | — |
| 2022-12-19 | $10.00 | $24.82 | 260,700 | — | — |
| 2022-12-16 | $9.58 | $23.78 | 1,970,800 | — | — |
| 2022-12-15 | $9.66 | $23.97 | 358,600 | — | — |
| 2022-12-14 | $9.60 | $23.83 | 326,700 | — | — |
| 2022-12-13 | $10.07 | $24.99 | 495,100 | — | — |
| 2022-12-12 | $10.10 | $25.07 | 399,500 | — | — |
| 2022-12-09 | $11.20 | $27.80 | 176,500 | — | — |
| 2022-12-08 | $10.99 | $27.28 | 227,100 | — | — |
| 2022-12-07 | $11.21 | $27.10 | 221,100 | — | — |
| 2022-12-06 | $11.45 | $27.68 | 253,100 | — | — |
| 2022-12-05 | $11.09 | $26.81 | 171,200 | — | — |
| 2022-12-02 | $11.21 | $27.10 | 149,600 | — | — |
| 2022-12-01 | $11.12 | $26.88 | 191,000 | — | — |
| 2022-11-30 | $10.99 | $26.57 | 180,900 | — | — |
| 2022-11-29 | $10.62 | $25.68 | 108,100 | — | — |
| 2022-11-28 | $10.51 | $25.41 | 130,800 | — | — |
| 2022-11-25 | $10.82 | $26.16 | 71,800 | — | — |
| 2022-11-23 | $10.85 | $26.23 | 102,800 | — | — |
| 2022-11-22 | $10.94 | $26.45 | 122,300 | — | — |
| 2022-11-21 | $10.61 | $25.65 | 103,600 | — | — |
| 2022-11-18 | $10.56 | $25.53 | 141,200 | — | — |
| 2022-11-17 | $10.63 | $25.70 | 128,000 | — | — |
| 2022-11-16 | $10.42 | $25.19 | 119,300 | — | — |
| 2022-11-15 | $10.36 | $25.05 | 152,600 | — | — |
| 2022-11-14 | $10.01 | $24.20 | 168,200 | — | — |
| 2022-11-11 | $10.26 | $24.81 | 156,900 | — | — |
| 2022-11-10 | $10.45 | $25.26 | 179,900 | — | — |
| 2022-11-09 | $9.86 | $23.84 | 118,400 | — | — |
| 2022-11-08 | $10.19 | $24.64 | 147,000 | — | — |
| 2022-11-07 | $10.36 | $25.05 | 173,400 | — | — |
| 2022-11-04 | $10.29 | $24.88 | 195,800 | — | — |
| 2022-11-03 | $9.95 | $24.06 | 147,700 | — | — |
| 2022-11-02 | $10.14 | $24.51 | 249,500 | — | — |
| 2022-11-01 | $10.11 | $24.44 | 170,200 | — | — |
| 2022-10-31 | $10.04 | $24.27 | 281,100 | — | — |
| 2022-10-28 | $9.77 | $23.62 | 199,400 | — | — |
| 2022-10-27 | $9.79 | $23.67 | 153,200 | — | — |
| 2022-10-26 | $9.59 | $23.19 | 113,000 | — | — |
| 2022-10-25 | $9.65 | $23.33 | 137,500 | — | — |
| 2022-10-24 | $9.45 | $22.85 | 109,500 | — | — |
| 2022-10-21 | $9.13 | $22.07 | 157,400 | — | — |
| 2022-10-20 | $9.20 | $22.24 | 139,600 | — | — |
| 2022-10-19 | $9.72 | $23.50 | 189,800 | — | — |
| 2022-10-18 | $9.51 | $22.99 | 192,600 | — | — |
| 2022-10-17 | $9.40 | $22.73 | 182,800 | — | — |
| 2022-10-14 | $9.61 | $23.23 | 177,200 | — | — |
| 2022-10-13 | $9.81 | $23.72 | 295,300 | — | — |
| 2022-10-12 | $9.31 | $22.51 | 314,600 | — | — |
| 2022-10-11 | $8.57 | $20.72 | 249,500 | — | — |
| 2022-10-10 | $8.67 | $20.96 | 229,100 | — | — |
| 2022-10-07 | $8.56 | $20.70 | 227,200 | — | — |
| 2022-10-06 | $9.40 | $22.73 | 217,100 | — | — |
| 2022-10-05 | $10.18 | $24.61 | 113,100 | — | — |
| 2022-10-04 | $10.20 | $24.66 | 198,400 | — | — |
| 2022-10-03 | $9.52 | $23.02 | 243,900 | — | — |
| 2022-09-30 | $9.85 | $23.81 | 276,100 | — | — |
| 2022-09-29 | $9.73 | $23.52 | 356,400 | — | — |
| 2022-09-28 | $9.28 | $22.44 | 596,100 | — | — |
| 2022-09-27 | $9.29 | $22.46 | 402,600 | — | — |
| 2022-09-26 | $10.26 | $24.81 | 238,500 | — | — |
| 2022-09-23 | $10.34 | $25.00 | 308,700 | — | — |
| 2022-09-22 | $11.44 | $27.66 | 65,400 | — | — |
| 2022-09-21 | $11.61 | $28.07 | 99,500 | — | — |
| 2022-09-20 | $11.56 | $27.95 | 97,800 | — | — |
| 2022-09-19 | $11.85 | $28.65 | 114,400 | — | — |
| 2022-09-16 | $11.81 | $28.55 | 277,400 | — | — |
| 2022-09-15 | $11.78 | $28.48 | 123,600 | — | — |
| 2022-09-14 | $11.69 | $28.26 | 176,100 | — | — |
| 2022-09-13 | $11.39 | $27.54 | 107,400 | — | — |
| 2022-09-12 | $11.73 | $28.36 | 72,100 | — | — |
| 2022-09-09 | $11.79 | $28.50 | 62,500 | — | — |
| 2022-09-08 | $11.80 | $28.53 | 62,400 | — | — |
| 2022-09-07 | $11.87 | $28.70 | 73,900 | — | — |
| 2022-09-06 | $11.70 | $28.29 | 149,900 | — | — |
| 2022-09-02 | $12.05 | $29.13 | 66,200 | — | — |
| 2022-09-01 | $12.00 | $29.01 | 135,100 | — | — |
| 2022-08-31 | $11.94 | $28.87 | 196,400 | — | — |
| 2022-08-30 | $12.06 | $29.16 | 116,600 | — | — |
| 2022-08-29 | $12.15 | $29.37 | 129,600 | — | — |
| 2022-08-26 | $12.29 | $29.71 | 75,400 | — | — |
| 2022-08-25 | $12.54 | $30.32 | 107,800 | — | — |
| 2022-08-24 | $12.18 | $29.45 | 90,100 | — | — |
| 2022-08-23 | $12.08 | $29.21 | 85,900 | — | — |
| 2022-08-22 | $12.55 | $30.34 | 116,500 | — | — |
| 2022-08-19 | $12.48 | $30.17 | 140,600 | — | — |
| 2022-08-18 | $12.76 | $30.85 | 73,300 | — | — |
| 2022-08-17 | $12.66 | $30.61 | 92,100 | — | — |
| 2022-08-16 | $12.76 | $30.85 | 95,600 | — | — |
| 2022-08-15 | $12.65 | $30.58 | 178,600 | — | — |
| 2022-08-12 | $12.87 | $31.12 | 100,600 | — | — |
| 2022-08-11 | $12.62 | $30.51 | 110,500 | — | — |
| 2022-08-10 | $12.40 | $29.98 | 201,900 | — | — |
| 2022-08-09 | $12.78 | $30.90 | 201,600 | — | — |
| 2022-08-08 | $12.84 | $31.04 | 116,600 | — | — |
| 2022-08-05 | $12.62 | $30.51 | 171,900 | — | — |
| 2022-08-04 | $12.61 | $30.49 | 270,900 | — | — |
| 2022-08-03 | $12.43 | $30.05 | 129,800 | — | — |
| 2022-08-02 | $12.19 | $29.47 | 102,200 | — | — |
| 2022-08-01 | $12.21 | $29.52 | 130,700 | — | — |
| 2022-07-29 | $12.65 | $30.20 | 153,700 | — | — |
| 2022-07-28 | $12.25 | $29.24 | 207,800 | — | — |
| 2022-07-27 | $11.50 | $27.45 | 259,700 | — | — |
| 2022-07-26 | $11.47 | $27.38 | 110,900 | — | — |
| 2022-07-25 | $11.54 | $27.55 | 188,700 | — | — |
| 2022-07-22 | $11.58 | $27.64 | 133,500 | — | — |
| 2022-07-21 | $11.67 | $27.86 | 150,400 | — | — |
| 2022-07-20 | $11.73 | $28.00 | 225,800 | — | — |
| 2022-07-19 | $11.96 | $28.55 | 194,800 | — | — |
| 2022-07-18 | $12.12 | $28.93 | 165,400 | — | — |
| 2022-07-15 | $12.34 | $29.46 | 118,100 | — | — |
| 2022-07-14 | $12.12 | $28.93 | 95,100 | — | — |
| 2022-07-13 | $12.41 | $29.62 | 97,300 | — | — |
| 2022-07-12 | $12.53 | $29.91 | 87,500 | — | — |
| 2022-07-11 | $12.61 | $30.10 | 96,200 | — | — |
| 2022-07-08 | $12.71 | $30.34 | 183,000 | — | — |
| 2022-07-07 | $12.55 | $29.96 | 134,900 | — | — |
| 2022-07-06 | $12.84 | $30.65 | 154,500 | — | — |
| 2022-07-05 | $12.88 | $30.75 | 177,600 | — | — |
| 2022-07-01 | $13.20 | $31.51 | 130,500 | — | — |
| 2022-06-30 | $13.03 | $31.10 | 200,800 | — | — |
| 2022-06-29 | $12.72 | $30.36 | 89,100 | — | — |
| 2022-06-28 | $13.06 | $31.18 | 144,700 | — | — |
| 2022-06-27 | $12.88 | $30.75 | 152,800 | — | — |
| 2022-06-24 | $12.96 | $30.94 | 481,900 | — | — |
| 2022-06-23 | $12.77 | $30.48 | 123,000 | — | — |
| 2022-06-22 | $12.90 | $30.79 | 125,700 | — | — |
| 2022-06-21 | $12.60 | $30.08 | 157,400 | — | — |
| 2022-06-17 | $12.56 | $29.98 | 916,000 | — | — |
| 2022-06-16 | $12.12 | $28.93 | 157,500 | — | — |
| 2022-06-15 | $12.41 | $29.62 | 153,700 | — | — |
| 2022-06-14 | $12.19 | $29.10 | 144,600 | — | — |
| 2022-06-13 | $12.19 | $29.10 | 135,900 | — | — |
| 2022-06-10 | $12.18 | $29.07 | 129,100 | — | — |
| 2022-06-09 | $12.23 | $29.19 | 163,700 | — | — |
| 2022-06-08 | $12.51 | $29.86 | 89,200 | — | — |
| 2022-06-07 | $12.68 | $30.27 | 95,800 | — | — |
| 2022-06-06 | $12.72 | $30.36 | 108,000 | — | — |
| 2022-06-03 | $12.38 | $29.55 | 173,700 | — | — |
| 2022-06-02 | $12.67 | $30.24 | 93,200 | — | — |
| 2022-06-01 | $12.58 | $30.03 | 137,500 | — | — |
| 2022-05-31 | $12.90 | $30.79 | 144,000 | — | — |
| 2022-05-27 | $12.76 | $30.46 | 99,300 | — | — |
| 2022-05-26 | $12.75 | $30.44 | 101,700 | — | — |
| 2022-05-25 | $12.49 | $29.81 | 107,600 | — | — |
| 2022-05-24 | $12.44 | $29.70 | 142,800 | — | — |
| 2022-05-23 | $12.16 | $29.03 | 119,800 | — | — |
| 2022-05-20 | $12.29 | $29.34 | 306,600 | — | — |
| 2022-05-19 | $12.45 | $29.72 | 151,100 | — | — |
| 2022-05-18 | $12.90 | $30.79 | 208,700 | — | — |
| 2022-05-17 | $13.12 | $31.32 | 253,700 | — | — |
| 2022-05-16 | $12.40 | $29.60 | 397,500 | — | — |
| 2022-05-13 | $12.19 | $29.10 | 179,700 | — | — |
| 2022-05-12 | $12.45 | $29.72 | 265,200 | — | — |
| 2022-05-11 | $12.39 | $29.19 | 235,000 | — | — |
| 2022-05-10 | $12.13 | $28.58 | 195,700 | — | — |
| 2022-05-09 | $12.54 | $29.55 | 215,700 | — | — |
| 2022-05-06 | $12.58 | $29.64 | 133,800 | — | — |
| 2022-05-05 | $12.59 | $29.67 | 156,500 | — | — |
| 2022-05-04 | $12.85 | $30.28 | 141,500 | — | — |
| 2022-05-03 | $12.58 | $29.64 | 165,400 | — | — |
| 2022-05-02 | $12.76 | $30.07 | 231,100 | — | — |
| 2022-04-29 | $12.56 | $29.59 | 241,700 | — | — |
| 2022-04-28 | $12.26 | $28.89 | 199,700 | — | — |
| 2022-04-27 | $12.07 | $28.44 | 176,200 | — | — |
| 2022-04-26 | $12.15 | $28.63 | 155,800 | — | — |
| 2022-04-25 | $12.43 | $29.29 | 193,600 | — | — |
| 2022-04-22 | $12.45 | $29.34 | 150,100 | — | — |
| 2022-04-21 | $12.70 | $29.92 | 205,000 | — | — |
| 2022-04-20 | $13.04 | $30.73 | 255,100 | — | — |
| 2022-04-19 | $12.74 | $30.02 | 204,900 | — | — |
| 2022-04-18 | $12.49 | $29.43 | 248,800 | — | — |
| 2022-04-14 | $12.54 | $29.55 | 398,600 | — | — |
| 2022-04-13 | $12.49 | $29.43 | 461,200 | — | — |
| 2022-04-12 | $12.49 | $29.43 | 221,800 | — | — |
| 2022-04-11 | $12.76 | $30.07 | 146,200 | — | — |
| 2022-04-08 | $13.01 | $30.65 | 249,600 | — | — |
| 2022-04-07 | $13.19 | $31.08 | 128,000 | — | — |
| 2022-04-06 | $13.02 | $30.68 | 130,600 | — | — |
| 2022-04-05 | $13.08 | $30.82 | 331,700 | — | — |
| 2022-04-04 | $13.18 | $31.06 | 137,600 | — | — |
| 2022-04-01 | $13.47 | $31.74 | 176,500 | — | — |
| 2022-03-31 | $13.49 | $31.79 | 275,500 | — | — |
| 2022-03-30 | $13.22 | $31.15 | 176,000 | — | — |
| 2022-03-29 | $13.48 | $31.76 | 201,800 | — | — |
| 2022-03-28 | $13.39 | $31.55 | 244,500 | — | — |
| 2022-03-25 | $13.55 | $31.93 | 196,800 | — | — |
| 2022-03-24 | $13.17 | $31.03 | 122,400 | — | — |
| 2022-03-23 | $13.07 | $30.80 | 230,100 | — | — |
| 2022-03-22 | $13.15 | $30.98 | 222,400 | — | — |
| 2022-03-21 | $13.31 | $31.36 | 209,300 | — | — |
| 2022-03-18 | $12.94 | $30.49 | 1,102,400 | — | — |
| 2022-03-17 | $12.93 | $30.47 | 239,100 | — | — |
| 2022-03-16 | $12.69 | $29.90 | 209,000 | — | — |
| 2022-03-15 | $12.45 | $29.34 | 234,000 | — | — |
| 2022-03-14 | $12.28 | $28.93 | 244,800 | — | — |
| 2022-03-11 | $12.22 | $28.79 | 206,100 | — | — |
| 2022-03-10 | $12.31 | $29.01 | 248,700 | — | — |
| 2022-03-09 | $12.31 | $29.01 | 403,200 | — | — |
| 2022-03-08 | $12.33 | $28.68 | 404,400 | — | — |
| 2022-03-07 | $12.55 | $29.19 | 354,600 | — | — |
| 2022-03-04 | $12.29 | $28.58 | 487,100 | — | — |
| 2022-03-03 | $12.22 | $28.42 | 435,200 | — | — |
| 2022-03-02 | $11.80 | $27.44 | 469,700 | — | — |
| 2022-03-01 | $11.70 | $27.21 | 594,300 | — | — |
| 2022-02-28 | $11.56 | $26.88 | 544,900 | — | — |
| 2022-02-25 | $12.13 | $28.21 | 486,900 | — | — |
| 2022-02-24 | $12.66 | $29.44 | 211,300 | — | — |
| 2022-02-23 | $12.52 | $29.12 | 178,100 | — | — |
| 2022-02-22 | $12.57 | $29.23 | 204,200 | — | — |
| 2022-02-18 | $12.61 | $29.33 | 218,700 | — | — |
| 2022-02-17 | $12.67 | $29.47 | 284,300 | — | — |
| 2022-02-16 | $12.65 | $29.42 | 429,900 | — | — |
| 2022-02-15 | $12.77 | $29.70 | 508,200 | — | — |
| 2022-02-14 | $12.46 | $28.98 | 559,100 | — | — |
| 2022-02-11 | $12.43 | $28.91 | 1,363,700 | — | — |
| 2022-02-10 | $17.09 | $39.75 | 197,300 | — | — |
| 2022-02-09 | $17.20 | $40.00 | 121,600 | — | — |
| 2022-02-08 | $17.51 | $40.72 | 147,300 | — | — |
| 2022-02-07 | $16.97 | $39.47 | 105,400 | — | — |
| 2022-02-04 | $16.87 | $39.23 | 116,200 | — | — |
| 2022-02-03 | $16.93 | $39.37 | 150,400 | — | — |
| 2022-02-02 | $17.14 | $39.86 | 130,200 | — | — |
| 2022-02-01 | $17.15 | $39.89 | 173,500 | — | — |
| 2022-01-31 | $17.24 | $40.09 | 258,900 | — | — |
| 2022-01-28 | $17.03 | $39.61 | 208,100 | — | — |
| 2022-01-27 | $17.08 | $39.72 | 188,600 | — | — |
| 2022-01-26 | $17.79 | $41.37 | 233,800 | — | — |
| 2022-01-25 | $17.76 | $41.30 | 253,700 | — | — |
| 2022-01-24 | $17.93 | $41.70 | 504,100 | — | — |
| 2022-01-21 | $17.39 | $40.44 | 321,000 | — | — |
| 2022-01-20 | $17.97 | $41.79 | 180,900 | — | — |
| 2022-01-19 | $18.33 | $42.63 | 213,400 | — | — |
| 2022-01-18 | $19.17 | $44.58 | 220,500 | — | — |
| 2022-01-14 | $19.38 | $45.07 | 165,600 | — | — |
| 2022-01-13 | $19.44 | $45.21 | 129,800 | — | — |
| 2022-01-12 | $19.04 | $44.28 | 268,300 | — | — |
| 2022-01-11 | $19.35 | $45.00 | 230,300 | — | — |
| 2022-01-10 | $19.25 | $44.77 | 395,800 | — | — |
| 2022-01-07 | $18.33 | $42.63 | 358,900 | — | — |
| 2022-01-06 | $18.50 | $43.02 | 227,900 | — | — |
| 2022-01-05 | $17.57 | $40.86 | 178,500 | — | — |
| 2022-01-04 | $17.25 | $40.12 | 358,500 | — | — |
| 2022-01-03 | $17.02 | $39.58 | 142,400 | — | — |