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
- 1998-11-16 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 | $7.15 | $47.71 | 1,291,500 | — | — |
| 2022-12-29 | $7.24 | $48.31 | 1,329,200 | — | — |
| 2022-12-28 | $7.15 | $47.71 | 1,083,800 | — | — |
| 2022-12-27 | $7.08 | $47.25 | 1,461,900 | — | — |
| 2022-12-23 | $7.42 | $49.51 | 1,309,700 | — | — |
| 2022-12-22 | $7.27 | $48.51 | 1,810,600 | — | — |
| 2022-12-21 | $7.21 | $48.11 | 1,223,600 | — | — |
| 2022-12-20 | $7.23 | $48.25 | 3,641,700 | — | — |
| 2022-12-19 | $6.93 | $46.24 | 2,043,200 | — | — |
| 2022-12-16 | $6.92 | $46.18 | 2,836,400 | — | — |
| 2022-12-15 | $6.94 | $46.31 | 2,185,800 | — | — |
| 2022-12-14 | $7.04 | $46.98 | 3,279,300 | — | — |
| 2022-12-13 | $6.99 | $46.65 | 3,431,200 | — | — |
| 2022-12-12 | $7.07 | $47.18 | 2,754,000 | — | — |
| 2022-12-09 | $7.14 | $47.65 | 2,583,800 | — | — |
| 2022-12-08 | $7.12 | $47.51 | 2,285,000 | — | — |
| 2022-12-07 | $7.32 | $48.85 | 1,648,000 | — | — |
| 2022-12-06 | $7.26 | $48.45 | 2,737,900 | — | — |
| 2022-12-05 | $7.25 | $48.38 | 3,238,200 | — | — |
| 2022-12-02 | $7.51 | $50.12 | 2,357,300 | — | — |
| 2022-12-01 | $7.39 | $49.31 | 3,922,700 | — | — |
| 2022-11-30 | $7.31 | $48.78 | 5,063,200 | — | — |
| 2022-11-29 | $7.24 | $48.31 | 4,397,600 | — | — |
| 2022-11-28 | $7.13 | $47.58 | 4,087,700 | — | — |
| 2022-11-25 | $7.26 | $48.45 | 1,599,600 | — | — |
| 2022-11-23 | $7.25 | $48.38 | 2,276,200 | — | — |
| 2022-11-22 | $7.24 | $48.31 | 4,654,700 | — | — |
| 2022-11-21 | $7.31 | $48.78 | 4,065,000 | — | — |
| 2022-11-18 | $7.22 | $48.18 | 4,452,500 | — | — |
| 2022-11-17 | $7.18 | $47.91 | 3,254,400 | — | — |
| 2022-11-16 | $7.29 | $48.65 | 2,247,200 | — | — |
| 2022-11-15 | $7.57 | $50.52 | 1,952,300 | — | — |
| 2022-11-14 | $7.59 | $50.65 | 1,925,100 | — | — |
| 2022-11-11 | $7.74 | $51.65 | 2,734,000 | — | — |
| 2022-11-10 | $7.53 | $50.25 | 2,448,600 | — | — |
| 2022-11-09 | $7.90 | $52.72 | 1,984,200 | — | — |
| 2022-11-08 | $8.02 | $53.52 | 1,762,200 | — | — |
| 2022-11-07 | $7.92 | $52.85 | 2,331,300 | — | — |
| 2022-11-04 | $8.21 | $54.79 | 1,461,300 | — | — |
| 2022-11-03 | $8.14 | $54.32 | 2,327,000 | — | — |
| 2022-11-02 | $7.84 | $52.32 | 1,067,300 | — | — |
| 2022-11-01 | $7.99 | $53.32 | 1,362,900 | — | — |
| 2022-10-31 | $7.99 | $53.32 | 2,035,300 | — | — |
| 2022-10-28 | $7.72 | $51.52 | 1,050,900 | — | — |
| 2022-10-27 | $7.73 | $51.58 | 1,717,600 | — | — |
| 2022-10-26 | $7.44 | $49.65 | 1,197,100 | — | — |
| 2022-10-25 | $7.49 | $49.98 | 1,105,400 | — | — |
| 2022-10-24 | $7.51 | $50.12 | 1,786,900 | — | — |
| 2022-10-21 | $7.80 | $52.05 | 1,111,000 | — | — |
| 2022-10-20 | $7.71 | $51.45 | 1,982,300 | — | — |
| 2022-10-19 | $7.78 | $51.92 | 1,831,000 | — | — |
| 2022-10-18 | $7.53 | $50.25 | 1,039,200 | — | — |
| 2022-10-17 | $7.44 | $49.65 | 1,612,700 | — | — |
| 2022-10-14 | $7.40 | $49.38 | 988,600 | — | — |
| 2022-10-13 | $7.62 | $50.85 | 2,029,400 | — | — |
| 2022-10-12 | $7.51 | $50.12 | 725,900 | — | — |
| 2022-10-11 | $7.63 | $50.92 | 1,299,700 | — | — |
| 2022-10-10 | $7.74 | $51.65 | 850,500 | — | — |
| 2022-10-07 | $7.70 | $51.38 | 855,000 | — | — |
| 2022-10-06 | $7.66 | $51.12 | 835,500 | — | — |
| 2022-10-05 | $7.78 | $51.92 | 1,498,500 | — | — |
| 2022-10-04 | $7.98 | $53.25 | 1,394,100 | — | — |
| 2022-10-03 | $8.13 | $54.25 | 1,697,000 | — | — |
| 2022-09-30 | $7.52 | $50.18 | 1,009,700 | — | — |
| 2022-09-29 | $7.50 | $50.05 | 2,527,000 | — | — |
| 2022-09-28 | $7.70 | $51.38 | 1,654,600 | — | — |
| 2022-09-27 | $7.53 | $50.25 | 981,900 | — | — |
| 2022-09-26 | $7.60 | $50.72 | 1,643,900 | — | — |
| 2022-09-23 | $8.00 | $53.38 | 1,107,800 | — | — |
| 2022-09-22 | $8.24 | $54.99 | 1,401,500 | — | — |
| 2022-09-21 | $7.94 | $52.98 | 1,407,300 | — | — |
| 2022-09-20 | $7.98 | $53.25 | 600,700 | — | — |
| 2022-09-19 | $7.97 | $53.18 | 786,100 | — | — |
| 2022-09-16 | $7.82 | $52.18 | 2,049,400 | — | — |
| 2022-09-15 | $7.92 | $52.85 | 612,300 | — | — |
| 2022-09-14 | $7.99 | $53.32 | 850,200 | — | — |
| 2022-09-13 | $7.97 | $53.18 | 842,000 | — | — |
| 2022-09-12 | $8.37 | $55.85 | 752,800 | — | — |
| 2022-09-09 | $8.31 | $55.45 | 1,304,400 | — | — |
| 2022-09-08 | $8.08 | $53.92 | 1,343,600 | — | — |
| 2022-09-07 | $8.06 | $53.79 | 947,300 | — | — |
| 2022-09-06 | $8.02 | $53.52 | 1,143,900 | — | — |
| 2022-09-02 | $8.00 | $53.38 | 960,100 | — | — |
| 2022-09-01 | $7.93 | $52.92 | 1,103,900 | — | — |
| 2022-08-31 | $8.12 | $53.95 | 924,300 | — | — |
| 2022-08-30 | $8.27 | $54.94 | 827,700 | — | — |
| 2022-08-29 | $8.44 | $56.07 | 1,073,000 | — | — |
| 2022-08-26 | $8.36 | $55.54 | 788,000 | — | — |
| 2022-08-25 | $8.43 | $56.00 | 534,900 | — | — |
| 2022-08-24 | $8.56 | $56.87 | 816,300 | — | — |
| 2022-08-23 | $8.70 | $57.80 | 770,700 | — | — |
| 2022-08-22 | $8.67 | $57.60 | 940,800 | — | — |
| 2022-08-19 | $8.63 | $57.33 | 501,900 | — | — |
| 2022-08-18 | $8.65 | $57.47 | 712,900 | — | — |
| 2022-08-17 | $8.83 | $58.66 | 1,348,300 | — | — |
| 2022-08-16 | $8.83 | $58.66 | 692,800 | — | — |
| 2022-08-15 | $8.89 | $59.06 | 780,200 | — | — |
| 2022-08-12 | $9.08 | $60.32 | 773,700 | — | — |
| 2022-08-11 | $8.96 | $59.53 | 854,800 | — | — |
| 2022-08-10 | $9.17 | $60.92 | 960,500 | — | — |
| 2022-08-09 | $9.06 | $60.19 | 1,326,500 | — | — |
| 2022-08-08 | $8.95 | $59.46 | 1,282,100 | — | — |
| 2022-08-05 | $8.83 | $58.66 | 1,349,000 | — | — |
| 2022-08-04 | $8.68 | $57.67 | 1,283,200 | — | — |
| 2022-08-03 | $8.48 | $56.34 | 1,275,600 | — | — |
| 2022-08-02 | $8.44 | $56.07 | 1,231,800 | — | — |
| 2022-08-01 | $8.62 | $57.27 | 1,115,600 | — | — |
| 2022-07-29 | $8.68 | $57.67 | 1,042,800 | — | — |
| 2022-07-28 | $8.71 | $57.87 | 1,262,700 | — | — |
| 2022-07-27 | $8.58 | $57.00 | 1,249,300 | — | — |
| 2022-07-26 | $8.69 | $57.73 | 1,308,100 | — | — |
| 2022-07-25 | $8.65 | $57.47 | 943,700 | — | — |
| 2022-07-22 | $8.54 | $56.74 | 1,167,300 | — | — |
| 2022-07-21 | $8.62 | $57.27 | 951,800 | — | — |
| 2022-07-20 | $8.61 | $57.20 | 784,800 | — | — |
| 2022-07-19 | $8.85 | $58.80 | 1,009,200 | — | — |
| 2022-07-18 | $8.73 | $58.00 | 874,900 | — | — |
| 2022-07-15 | $8.77 | $58.26 | 855,100 | — | — |
| 2022-07-14 | $8.75 | $58.13 | 919,900 | — | — |
| 2022-07-13 | $8.81 | $58.53 | 872,000 | — | — |
| 2022-07-12 | $8.84 | $58.73 | 1,141,200 | — | — |
| 2022-07-11 | $8.92 | $59.26 | 2,593,200 | — | — |
| 2022-07-08 | $9.06 | $60.19 | 1,390,400 | — | — |
| 2022-07-07 | $8.95 | $59.46 | 971,200 | — | — |
| 2022-07-06 | $8.80 | $58.46 | 1,631,300 | — | — |
| 2022-07-05 | $8.68 | $57.67 | 1,419,600 | — | — |
| 2022-07-01 | $9.01 | $59.86 | 1,966,700 | — | — |
| 2022-06-30 | $9.06 | $59.81 | 3,390,300 | — | — |
| 2022-06-29 | $8.82 | $58.22 | 2,532,100 | — | — |
| 2022-06-28 | $8.86 | $58.48 | 1,119,000 | — | — |
| 2022-06-27 | $8.99 | $59.34 | 669,500 | — | — |
| 2022-06-24 | $8.94 | $59.01 | 822,200 | — | — |
| 2022-06-23 | $9.00 | $59.41 | 973,300 | — | — |
| 2022-06-22 | $9.11 | $60.14 | 1,043,600 | — | — |
| 2022-06-21 | $9.18 | $60.60 | 2,160,500 | — | — |
| 2022-06-17 | $8.80 | $58.09 | 4,422,000 | — | — |
| 2022-06-16 | $8.93 | $58.95 | 818,200 | — | — |
| 2022-06-15 | $9.30 | $61.39 | 2,109,300 | — | — |
| 2022-06-14 | $9.03 | $59.61 | 2,301,500 | — | — |
| 2022-06-13 | $8.99 | $59.34 | 1,777,600 | — | — |
| 2022-06-10 | $9.43 | $62.25 | 1,853,100 | — | — |
| 2022-06-09 | $9.49 | $62.64 | 1,299,000 | — | — |
| 2022-06-08 | $9.68 | $63.90 | 1,442,300 | — | — |
| 2022-06-07 | $9.91 | $65.42 | 1,767,400 | — | — |
| 2022-06-06 | $10.19 | $67.26 | 827,800 | — | — |
| 2022-06-03 | $10.56 | $69.71 | 1,549,300 | — | — |
| 2022-06-02 | $10.71 | $70.70 | 822,300 | — | — |
| 2022-06-01 | $10.53 | $69.51 | 701,000 | — | — |
| 2022-05-31 | $10.74 | $70.89 | 1,501,300 | — | — |
| 2022-05-27 | $10.89 | $71.88 | 933,000 | — | — |
| 2022-05-26 | $10.90 | $71.95 | 1,253,700 | — | — |
| 2022-05-25 | $10.89 | $71.88 | 964,100 | — | — |
| 2022-05-24 | $10.79 | $71.22 | 1,091,000 | — | — |
| 2022-05-23 | $10.78 | $71.16 | 1,331,700 | — | — |
| 2022-05-20 | $10.32 | $68.12 | 1,495,400 | — | — |
| 2022-05-19 | $10.22 | $67.46 | 913,100 | — | — |
| 2022-05-18 | $10.01 | $66.08 | 2,047,600 | — | — |
| 2022-05-17 | $10.11 | $66.74 | 911,800 | — | — |
| 2022-05-16 | $9.80 | $64.69 | 1,016,200 | — | — |
| 2022-05-13 | $9.76 | $64.43 | 1,370,600 | — | — |
| 2022-05-12 | $9.73 | $64.23 | 1,361,200 | — | — |
| 2022-05-11 | $9.51 | $62.78 | 1,954,600 | — | — |
| 2022-05-10 | $9.91 | $65.42 | 1,751,900 | — | — |
| 2022-05-09 | $9.86 | $65.09 | 1,987,500 | — | — |
| 2022-05-06 | $10.02 | $66.14 | 1,592,000 | — | — |
| 2022-05-05 | $10.14 | $66.93 | 978,600 | — | — |
| 2022-05-04 | $10.66 | $70.37 | 1,447,300 | — | — |
| 2022-05-03 | $10.44 | $68.91 | 1,196,900 | — | — |
| 2022-05-02 | $10.19 | $67.26 | 1,928,400 | — | — |
| 2022-04-29 | $10.60 | $69.85 | 1,333,900 | — | — |
| 2022-04-28 | $10.59 | $69.78 | 2,183,200 | — | — |
| 2022-04-27 | $10.49 | $69.12 | 7,482,600 | — | — |
| 2022-04-26 | $10.74 | $69.09 | 3,279,700 | — | — |
| 2022-04-25 | $11.01 | $70.82 | 3,244,300 | — | — |
| 2022-04-22 | $10.89 | $70.05 | 1,337,100 | — | — |
| 2022-04-21 | $11.21 | $72.11 | 780,600 | — | — |
| 2022-04-20 | $11.36 | $73.08 | 1,397,100 | — | — |
| 2022-04-19 | $11.31 | $72.75 | 1,150,400 | — | — |
| 2022-04-18 | $11.41 | $73.40 | 980,500 | — | — |
| 2022-04-14 | $11.36 | $73.08 | 699,700 | — | — |
| 2022-04-13 | $11.35 | $73.01 | 1,294,300 | — | — |
| 2022-04-12 | $11.35 | $73.01 | 1,790,500 | — | — |
| 2022-04-11 | $11.40 | $73.33 | 1,654,300 | — | — |
| 2022-04-08 | $11.35 | $73.01 | 1,605,200 | — | — |
| 2022-04-07 | $11.40 | $73.33 | 2,724,200 | — | — |
| 2022-04-06 | $11.66 | $75.01 | 1,557,000 | — | — |
| 2022-04-05 | $11.69 | $75.20 | 1,843,700 | — | — |
| 2022-04-04 | $11.68 | $75.13 | 3,039,200 | — | — |
| 2022-04-01 | $11.61 | $74.68 | 15,151,300 | — | — |
| 2022-03-31 | $11.25 | $72.18 | 1,407,900 | — | — |
| 2022-03-30 | $11.10 | $71.21 | 823,200 | — | — |
| 2022-03-29 | $11.07 | $71.02 | 1,309,300 | — | — |
| 2022-03-28 | $11.09 | $71.15 | 1,872,300 | — | — |
| 2022-03-25 | $11.20 | $71.85 | 1,936,600 | — | — |
| 2022-03-24 | $10.99 | $70.51 | 4,405,900 | — | — |
| 2022-03-23 | $10.98 | $70.44 | 5,104,100 | — | — |
| 2022-03-22 | $10.85 | $69.61 | 1,439,900 | — | — |
| 2022-03-21 | $10.70 | $68.65 | 3,536,300 | — | — |
| 2022-03-18 | $10.51 | $67.43 | 2,188,900 | — | — |
| 2022-03-17 | $10.35 | $66.40 | 1,926,700 | — | — |
| 2022-03-16 | $10.01 | $64.22 | 1,182,100 | — | — |
| 2022-03-15 | $9.83 | $63.07 | 1,644,000 | — | — |
| 2022-03-14 | $9.78 | $62.74 | 1,455,500 | — | — |
| 2022-03-11 | $9.82 | $63.00 | 1,481,000 | — | — |
| 2022-03-10 | $9.75 | $62.55 | 1,366,400 | — | — |
| 2022-03-09 | $9.85 | $63.19 | 1,701,800 | — | — |
| 2022-03-08 | $9.61 | $61.65 | 1,147,100 | — | — |
| 2022-03-07 | $9.46 | $60.69 | 971,000 | — | — |
| 2022-03-04 | $9.61 | $61.65 | 1,064,700 | — | — |
| 2022-03-03 | $9.72 | $62.36 | 1,644,400 | — | — |
| 2022-03-02 | $9.64 | $61.85 | 2,358,400 | — | — |
| 2022-03-01 | $9.67 | $61.90 | 843,700 | — | — |
| 2022-02-28 | $9.79 | $62.67 | 987,700 | — | — |
| 2022-02-25 | $9.75 | $62.42 | 833,700 | — | — |
| 2022-02-24 | $9.77 | $62.54 | 1,163,600 | — | — |
| 2022-02-23 | $9.88 | $63.25 | 678,900 | — | — |
| 2022-02-22 | $9.69 | $62.03 | 1,068,800 | — | — |
| 2022-02-18 | $9.68 | $61.97 | 559,400 | — | — |
| 2022-02-17 | $9.66 | $61.84 | 1,556,800 | — | — |
| 2022-02-16 | $9.66 | $61.84 | 572,600 | — | — |
| 2022-02-15 | $9.55 | $61.14 | 1,098,300 | — | — |
| 2022-02-14 | $9.55 | $61.14 | 482,600 | — | — |
| 2022-02-11 | $9.50 | $60.82 | 1,401,400 | — | — |
| 2022-02-10 | $9.43 | $60.37 | 1,327,200 | — | — |
| 2022-02-09 | $9.66 | $61.84 | 1,720,300 | — | — |
| 2022-02-08 | $9.37 | $59.98 | 564,500 | — | — |
| 2022-02-07 | $9.34 | $59.79 | 696,100 | — | — |
| 2022-02-04 | $9.34 | $59.79 | 571,400 | — | — |
| 2022-02-03 | $9.46 | $60.56 | 512,500 | — | — |
| 2022-02-02 | $9.44 | $60.43 | 1,127,200 | — | — |
| 2022-02-01 | $9.50 | $60.82 | 1,240,700 | — | — |
| 2022-01-31 | $9.38 | $60.05 | 949,600 | — | — |
| 2022-01-28 | $9.13 | $58.45 | 1,044,700 | — | — |
| 2022-01-27 | $8.97 | $57.42 | 575,300 | — | — |
| 2022-01-26 | $8.80 | $56.33 | 1,552,400 | — | — |
| 2022-01-25 | $8.92 | $57.10 | 780,700 | — | — |
| 2022-01-24 | $8.77 | $56.14 | 977,400 | — | — |
| 2022-01-21 | $8.88 | $56.85 | 855,500 | — | — |
| 2022-01-20 | $8.92 | $57.10 | 775,500 | — | — |
| 2022-01-19 | $8.93 | $57.17 | 848,900 | — | — |
| 2022-01-18 | $8.56 | $54.80 | 579,900 | — | — |
| 2022-01-14 | $8.49 | $54.35 | 598,300 | — | — |
| 2022-01-13 | $8.51 | $54.48 | 520,400 | — | — |
| 2022-01-12 | $8.47 | $54.22 | 827,300 | — | — |
| 2022-01-11 | $8.33 | $53.33 | 2,093,400 | — | — |
| 2022-01-10 | $8.23 | $52.69 | 599,700 | — | — |
| 2022-01-07 | $8.28 | $53.01 | 868,700 | — | — |
| 2022-01-06 | $8.20 | $52.49 | 646,500 | — | — |
| 2022-01-05 | $8.31 | $53.20 | 1,139,400 | — | — |
| 2022-01-04 | $8.37 | $53.58 | 489,800 | — | — |
| 2022-01-03 | $8.35 | $53.45 | 757,800 | — | — |