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
- 1992-02-19 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 | $10.05 | $75.89 | 611,500 | — | — |
| 2022-12-29 | $9.81 | $74.08 | 307,900 | — | — |
| 2022-12-28 | $9.71 | $73.32 | 273,000 | — | — |
| 2022-12-27 | $9.58 | $72.34 | 337,600 | — | — |
| 2022-12-23 | $9.67 | $73.02 | 133,500 | — | — |
| 2022-12-22 | $9.72 | $73.40 | 127,500 | — | — |
| 2022-12-21 | $9.77 | $73.78 | 187,100 | — | — |
| 2022-12-20 | $9.77 | $73.78 | 221,800 | — | — |
| 2022-12-19 | $9.79 | $73.93 | 330,800 | — | — |
| 2022-12-16 | $9.81 | $74.08 | 231,100 | — | — |
| 2022-12-15 | $9.87 | $74.53 | 194,900 | — | — |
| 2022-12-14 | $9.92 | $74.91 | 123,300 | — | — |
| 2022-12-13 | $9.91 | $74.52 | 456,400 | — | — |
| 2022-12-12 | $9.90 | $74.45 | 95,700 | — | — |
| 2022-12-09 | $9.91 | $74.52 | 91,100 | — | — |
| 2022-12-08 | $9.98 | $75.05 | 150,500 | — | — |
| 2022-12-07 | $10.09 | $75.88 | 100,200 | — | — |
| 2022-12-06 | $10.06 | $75.65 | 179,500 | — | — |
| 2022-12-05 | $9.99 | $75.12 | 341,800 | — | — |
| 2022-12-02 | $10.03 | $75.43 | 306,700 | — | — |
| 2022-12-01 | $10.19 | $76.63 | 189,600 | — | — |
| 2022-11-30 | $10.25 | $77.08 | 226,800 | — | — |
| 2022-11-29 | $10.14 | $76.25 | 213,600 | — | — |
| 2022-11-28 | $10.05 | $75.58 | 256,600 | — | — |
| 2022-11-25 | $10.00 | $75.20 | 50,100 | — | — |
| 2022-11-23 | $10.00 | $75.20 | 102,000 | — | — |
| 2022-11-22 | $10.03 | $75.43 | 186,100 | — | — |
| 2022-11-21 | $9.93 | $74.67 | 380,700 | — | — |
| 2022-11-18 | $9.67 | $72.72 | 210,000 | — | — |
| 2022-11-17 | $9.59 | $72.12 | 262,800 | — | — |
| 2022-11-16 | $9.56 | $71.89 | 170,200 | — | — |
| 2022-11-15 | $9.43 | $70.91 | 213,400 | — | — |
| 2022-11-14 | $9.30 | $69.94 | 134,300 | — | — |
| 2022-11-11 | $9.40 | $70.38 | 456,900 | — | — |
| 2022-11-10 | $9.30 | $69.63 | 384,100 | — | — |
| 2022-11-09 | $9.03 | $67.61 | 206,400 | — | — |
| 2022-11-08 | $9.05 | $67.76 | 337,500 | — | — |
| 2022-11-07 | $9.08 | $67.98 | 204,100 | — | — |
| 2022-11-04 | $9.06 | $67.83 | 214,300 | — | — |
| 2022-11-03 | $9.02 | $67.53 | 141,500 | — | — |
| 2022-11-02 | $9.07 | $67.91 | 127,300 | — | — |
| 2022-11-01 | $9.10 | $68.13 | 136,000 | — | — |
| 2022-10-31 | $9.06 | $67.83 | 214,100 | — | — |
| 2022-10-28 | $9.09 | $68.06 | 158,900 | — | — |
| 2022-10-27 | $9.09 | $68.06 | 111,500 | — | — |
| 2022-10-26 | $9.18 | $68.73 | 243,800 | — | — |
| 2022-10-25 | $9.11 | $68.21 | 217,700 | — | — |
| 2022-10-24 | $9.09 | $68.06 | 160,200 | — | — |
| 2022-10-21 | $9.23 | $69.11 | 123,100 | — | — |
| 2022-10-20 | $9.25 | $69.26 | 183,800 | — | — |
| 2022-10-19 | $9.27 | $69.41 | 182,700 | — | — |
| 2022-10-18 | $9.34 | $69.93 | 139,700 | — | — |
| 2022-10-17 | $9.26 | $69.33 | 107,600 | — | — |
| 2022-10-14 | $9.29 | $69.56 | 79,500 | — | — |
| 2022-10-13 | $9.40 | $70.04 | 65,700 | — | — |
| 2022-10-12 | $9.48 | $70.63 | 105,900 | — | — |
| 2022-10-11 | $9.45 | $70.41 | 104,800 | — | — |
| 2022-10-10 | $9.44 | $70.33 | 282,500 | — | — |
| 2022-10-07 | $9.49 | $70.71 | 144,700 | — | — |
| 2022-10-06 | $9.52 | $70.93 | 174,200 | — | — |
| 2022-10-05 | $9.51 | $70.86 | 239,800 | — | — |
| 2022-10-04 | $9.52 | $70.93 | 340,100 | — | — |
| 2022-10-03 | $9.39 | $69.96 | 236,300 | — | — |
| 2022-09-30 | $9.36 | $69.74 | 164,000 | — | — |
| 2022-09-29 | $9.29 | $69.22 | 131,100 | — | — |
| 2022-09-28 | $9.42 | $70.18 | 243,100 | — | — |
| 2022-09-27 | $9.41 | $70.11 | 175,100 | — | — |
| 2022-09-26 | $9.42 | $70.18 | 197,500 | — | — |
| 2022-09-23 | $9.58 | $71.38 | 110,100 | — | — |
| 2022-09-22 | $9.64 | $71.82 | 165,900 | — | — |
| 2022-09-21 | $9.74 | $72.57 | 84,600 | — | — |
| 2022-09-20 | $9.76 | $72.72 | 242,700 | — | — |
| 2022-09-19 | $9.81 | $73.09 | 287,500 | — | — |
| 2022-09-16 | $9.87 | $73.54 | 131,400 | — | — |
| 2022-09-15 | $9.94 | $74.06 | 169,600 | — | — |
| 2022-09-14 | $10.15 | $75.62 | 89,100 | — | — |
| 2022-09-13 | $10.19 | $75.58 | 85,300 | — | — |
| 2022-09-12 | $10.23 | $75.88 | 110,700 | — | — |
| 2022-09-09 | $10.26 | $76.10 | 336,100 | — | — |
| 2022-09-08 | $10.21 | $75.73 | 62,000 | — | — |
| 2022-09-07 | $10.26 | $76.10 | 78,900 | — | — |
| 2022-09-06 | $10.22 | $75.80 | 100,400 | — | — |
| 2022-09-02 | $10.32 | $76.54 | 77,600 | — | — |
| 2022-09-01 | $10.27 | $76.17 | 138,400 | — | — |
| 2022-08-31 | $10.37 | $76.91 | 127,300 | — | — |
| 2022-08-30 | $10.39 | $77.06 | 143,300 | — | — |
| 2022-08-29 | $10.40 | $77.14 | 102,500 | — | — |
| 2022-08-26 | $10.51 | $77.95 | 45,400 | — | — |
| 2022-08-25 | $10.54 | $78.17 | 78,300 | — | — |
| 2022-08-24 | $10.59 | $78.55 | 128,500 | — | — |
| 2022-08-23 | $10.60 | $78.62 | 74,600 | — | — |
| 2022-08-22 | $10.57 | $78.40 | 129,800 | — | — |
| 2022-08-19 | $10.63 | $78.84 | 118,700 | — | — |
| 2022-08-18 | $10.87 | $80.62 | 97,500 | — | — |
| 2022-08-17 | $10.88 | $80.70 | 138,800 | — | — |
| 2022-08-16 | $10.97 | $81.36 | 178,000 | — | — |
| 2022-08-15 | $11.15 | $82.70 | 359,000 | — | — |
| 2022-08-12 | $11.14 | $82.62 | 116,800 | — | — |
| 2022-08-11 | $11.12 | $82.14 | 138,800 | — | — |
| 2022-08-10 | $11.09 | $81.91 | 132,500 | — | — |
| 2022-08-09 | $10.99 | $81.18 | 91,400 | — | — |
| 2022-08-08 | $10.98 | $81.10 | 118,700 | — | — |
| 2022-08-05 | $10.90 | $80.51 | 78,300 | — | — |
| 2022-08-04 | $10.99 | $81.18 | 88,600 | — | — |
| 2022-08-03 | $11.04 | $81.54 | 75,700 | — | — |
| 2022-08-02 | $10.97 | $81.03 | 69,800 | — | — |
| 2022-08-01 | $11.04 | $81.54 | 193,700 | — | — |
| 2022-07-29 | $11.03 | $81.47 | 246,900 | — | — |
| 2022-07-28 | $10.86 | $80.21 | 303,600 | — | — |
| 2022-07-27 | $10.75 | $79.40 | 108,500 | — | — |
| 2022-07-26 | $10.72 | $79.18 | 116,300 | — | — |
| 2022-07-25 | $10.64 | $78.59 | 109,900 | — | — |
| 2022-07-22 | $10.61 | $78.37 | 81,800 | — | — |
| 2022-07-21 | $10.57 | $78.07 | 105,000 | — | — |
| 2022-07-20 | $10.57 | $78.07 | 58,200 | — | — |
| 2022-07-19 | $10.55 | $77.93 | 79,100 | — | — |
| 2022-07-18 | $10.52 | $77.70 | 32,100 | — | — |
| 2022-07-15 | $10.58 | $78.15 | 53,000 | — | — |
| 2022-07-14 | $10.56 | $78.00 | 61,800 | — | — |
| 2022-07-13 | $10.65 | $78.32 | 93,100 | — | — |
| 2022-07-12 | $10.70 | $78.69 | 152,500 | — | — |
| 2022-07-11 | $10.68 | $78.54 | 154,200 | — | — |
| 2022-07-08 | $10.66 | $78.40 | 67,400 | — | — |
| 2022-07-07 | $10.71 | $78.77 | 89,900 | — | — |
| 2022-07-06 | $10.67 | $78.47 | 82,700 | — | — |
| 2022-07-05 | $10.60 | $77.96 | 107,500 | — | — |
| 2022-07-01 | $10.53 | $77.44 | 124,200 | — | — |
| 2022-06-30 | $10.53 | $77.44 | 185,900 | — | — |
| 2022-06-29 | $10.49 | $77.15 | 98,400 | — | — |
| 2022-06-28 | $10.44 | $76.78 | 129,200 | — | — |
| 2022-06-27 | $10.36 | $76.19 | 91,000 | — | — |
| 2022-06-24 | $10.50 | $77.22 | 146,000 | — | — |
| 2022-06-23 | $10.56 | $77.66 | 596,800 | — | — |
| 2022-06-22 | $10.24 | $75.31 | 251,000 | — | — |
| 2022-06-21 | $10.05 | $73.91 | 130,100 | — | — |
| 2022-06-17 | $10.03 | $73.76 | 142,800 | — | — |
| 2022-06-16 | $9.99 | $73.47 | 198,800 | — | — |
| 2022-06-15 | $10.11 | $74.35 | 100,200 | — | — |
| 2022-06-14 | $10.15 | $74.65 | 112,300 | — | — |
| 2022-06-13 | $10.35 | $75.76 | 205,600 | — | — |
| 2022-06-10 | $10.59 | $77.51 | 144,200 | — | — |
| 2022-06-09 | $10.73 | $78.54 | 273,600 | — | — |
| 2022-06-08 | $10.89 | $79.71 | 177,100 | — | — |
| 2022-06-07 | $10.92 | $79.93 | 76,000 | — | — |
| 2022-06-06 | $10.90 | $79.78 | 147,300 | — | — |
| 2022-06-03 | $11.00 | $80.52 | 111,800 | — | — |
| 2022-06-02 | $11.20 | $81.98 | 82,100 | — | — |
| 2022-06-01 | $11.14 | $81.54 | 84,600 | — | — |
| 2022-05-31 | $11.15 | $81.61 | 147,400 | — | — |
| 2022-05-27 | $11.07 | $81.03 | 185,100 | — | — |
| 2022-05-26 | $10.93 | $80.00 | 221,200 | — | — |
| 2022-05-25 | $10.72 | $78.47 | 150,500 | — | — |
| 2022-05-24 | $10.49 | $76.78 | 151,200 | — | — |
| 2022-05-23 | $10.36 | $75.83 | 138,300 | — | — |
| 2022-05-20 | $10.36 | $75.83 | 330,400 | — | — |
| 2022-05-19 | $10.20 | $74.66 | 182,900 | — | — |
| 2022-05-18 | $10.29 | $75.32 | 106,800 | — | — |
| 2022-05-17 | $10.45 | $76.49 | 126,000 | — | — |
| 2022-05-16 | $10.60 | $77.59 | 100,900 | — | — |
| 2022-05-13 | $10.66 | $78.03 | 102,400 | — | — |
| 2022-05-12 | $10.85 | $79.06 | 87,900 | — | — |
| 2022-05-11 | $10.89 | $79.35 | 179,200 | — | — |
| 2022-05-10 | $10.90 | $79.42 | 142,600 | — | — |
| 2022-05-09 | $10.74 | $78.26 | 91,300 | — | — |
| 2022-05-06 | $10.76 | $78.40 | 147,600 | — | — |
| 2022-05-05 | $10.60 | $77.24 | 124,300 | — | — |
| 2022-05-04 | $10.77 | $78.48 | 116,200 | — | — |
| 2022-05-03 | $10.75 | $78.33 | 112,200 | — | — |
| 2022-05-02 | $10.75 | $78.33 | 175,600 | — | — |
| 2022-04-29 | $10.85 | $79.06 | 173,800 | — | — |
| 2022-04-28 | $10.86 | $79.13 | 222,300 | — | — |
| 2022-04-27 | $10.66 | $77.67 | 213,400 | — | — |
| 2022-04-26 | $10.69 | $77.89 | 157,700 | — | — |
| 2022-04-25 | $10.74 | $78.26 | 183,600 | — | — |
| 2022-04-22 | $10.75 | $78.33 | 278,000 | — | — |
| 2022-04-21 | $10.85 | $79.06 | 86,700 | — | — |
| 2022-04-20 | $10.91 | $79.50 | 201,800 | — | — |
| 2022-04-19 | $10.79 | $78.62 | 180,300 | — | — |
| 2022-04-18 | $10.97 | $79.93 | 234,400 | — | — |
| 2022-04-14 | $10.95 | $79.79 | 230,900 | — | — |
| 2022-04-13 | $11.04 | $80.09 | 150,800 | — | — |
| 2022-04-12 | $11.11 | $80.59 | 163,800 | — | — |
| 2022-04-11 | $11.40 | $82.70 | 111,900 | — | — |
| 2022-04-08 | $11.43 | $82.91 | 120,300 | — | — |
| 2022-04-07 | $11.41 | $82.77 | 125,300 | — | — |
| 2022-04-06 | $11.39 | $82.62 | 131,000 | — | — |
| 2022-04-05 | $11.42 | $82.84 | 230,900 | — | — |
| 2022-04-04 | $11.72 | $85.02 | 117,800 | — | — |
| 2022-04-01 | $11.83 | $85.82 | 473,400 | — | — |
| 2022-03-31 | $11.62 | $84.29 | 374,500 | — | — |
| 2022-03-30 | $11.41 | $82.77 | 111,500 | — | — |
| 2022-03-29 | $11.34 | $82.26 | 241,600 | — | — |
| 2022-03-28 | $11.27 | $81.75 | 176,700 | — | — |
| 2022-03-25 | $11.33 | $82.19 | 312,500 | — | — |
| 2022-03-24 | $11.41 | $82.77 | 183,100 | — | — |
| 2022-03-23 | $11.49 | $83.35 | 122,700 | — | — |
| 2022-03-22 | $11.44 | $82.99 | 114,100 | — | — |
| 2022-03-21 | $11.49 | $83.35 | 103,600 | — | — |
| 2022-03-18 | $11.59 | $84.08 | 122,700 | — | — |
| 2022-03-17 | $11.51 | $83.50 | 124,600 | — | — |
| 2022-03-16 | $11.51 | $83.50 | 133,100 | — | — |
| 2022-03-15 | $11.51 | $83.50 | 69,800 | — | — |
| 2022-03-14 | $11.66 | $84.58 | 119,000 | — | — |
| 2022-03-11 | $11.76 | $84.93 | 68,300 | — | — |
| 2022-03-10 | $11.84 | $85.51 | 114,900 | — | — |
| 2022-03-09 | $11.98 | $86.52 | 91,900 | — | — |
| 2022-03-08 | $11.98 | $86.52 | 531,700 | — | — |
| 2022-03-07 | $12.03 | $86.88 | 69,600 | — | — |
| 2022-03-04 | $12.26 | $88.54 | 52,800 | — | — |
| 2022-03-03 | $12.32 | $88.98 | 65,200 | — | — |
| 2022-03-02 | $12.27 | $88.61 | 94,100 | — | — |
| 2022-03-01 | $12.31 | $88.90 | 76,500 | — | — |
| 2022-02-28 | $12.16 | $87.82 | 182,200 | — | — |
| 2022-02-25 | $12.08 | $87.24 | 223,800 | — | — |
| 2022-02-24 | $12.09 | $87.31 | 256,600 | — | — |
| 2022-02-23 | $11.94 | $86.23 | 138,800 | — | — |
| 2022-02-22 | $11.95 | $86.30 | 92,300 | — | — |
| 2022-02-18 | $12.14 | $87.68 | 76,100 | — | — |
| 2022-02-17 | $12.13 | $87.60 | 308,700 | — | — |
| 2022-02-16 | $12.02 | $86.81 | 271,000 | — | — |
| 2022-02-15 | $11.94 | $86.23 | 172,600 | — | — |
| 2022-02-14 | $11.94 | $86.23 | 218,900 | — | — |
| 2022-02-11 | $12.13 | $87.23 | 193,800 | — | — |
| 2022-02-10 | $12.27 | $88.23 | 156,300 | — | — |
| 2022-02-09 | $12.38 | $89.03 | 118,900 | — | — |
| 2022-02-08 | $12.34 | $88.74 | 115,500 | — | — |
| 2022-02-07 | $12.34 | $88.74 | 112,000 | — | — |
| 2022-02-04 | $12.30 | $88.45 | 209,400 | — | — |
| 2022-02-03 | $12.42 | $89.31 | 191,100 | — | — |
| 2022-02-02 | $12.57 | $90.39 | 208,800 | — | — |
| 2022-02-01 | $12.55 | $90.25 | 139,100 | — | — |
| 2022-01-31 | $12.49 | $89.82 | 86,100 | — | — |
| 2022-01-28 | $12.50 | $89.89 | 120,000 | — | — |
| 2022-01-27 | $12.50 | $89.89 | 59,000 | — | — |
| 2022-01-26 | $12.53 | $90.10 | 131,200 | — | — |
| 2022-01-25 | $12.64 | $90.90 | 171,500 | — | — |
| 2022-01-24 | $12.52 | $90.03 | 186,500 | — | — |
| 2022-01-21 | $12.54 | $90.18 | 234,200 | — | — |
| 2022-01-20 | $12.58 | $90.46 | 255,700 | — | — |
| 2022-01-19 | $12.67 | $91.11 | 213,200 | — | — |
| 2022-01-18 | $12.77 | $91.83 | 253,600 | — | — |
| 2022-01-14 | $13.18 | $94.78 | 186,900 | — | — |
| 2022-01-13 | $13.34 | $95.56 | 91,300 | — | — |
| 2022-01-12 | $13.47 | $96.49 | 139,300 | — | — |
| 2022-01-11 | $13.50 | $96.70 | 109,200 | — | — |
| 2022-01-10 | $13.66 | $97.85 | 125,700 | — | — |
| 2022-01-07 | $13.59 | $97.35 | 98,000 | — | — |
| 2022-01-06 | $13.51 | $96.77 | 100,300 | — | — |
| 2022-01-05 | $13.57 | $97.20 | 121,300 | — | — |
| 2022-01-04 | $13.84 | $99.14 | 92,500 | — | — |
| 2022-01-03 | $13.95 | $99.92 | 133,300 | — | — |