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
- 1991-11-21 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 | $9.90 | $73.02 | 538,700 | — | — |
| 2022-12-29 | $9.67 | $71.32 | 367,500 | — | — |
| 2022-12-28 | $9.49 | $69.99 | 405,100 | — | — |
| 2022-12-27 | $9.42 | $69.48 | 610,400 | — | — |
| 2022-12-23 | $9.46 | $69.77 | 152,700 | — | — |
| 2022-12-22 | $9.54 | $70.36 | 190,000 | — | — |
| 2022-12-21 | $9.52 | $70.22 | 238,500 | — | — |
| 2022-12-20 | $9.49 | $69.99 | 210,400 | — | — |
| 2022-12-19 | $9.52 | $70.22 | 286,800 | — | — |
| 2022-12-16 | $9.53 | $70.29 | 387,600 | — | — |
| 2022-12-15 | $9.58 | $70.66 | 892,300 | — | — |
| 2022-12-14 | $9.59 | $70.73 | 179,700 | — | — |
| 2022-12-13 | $9.65 | $70.88 | 186,900 | — | — |
| 2022-12-12 | $9.61 | $70.59 | 165,600 | — | — |
| 2022-12-09 | $9.62 | $70.66 | 129,800 | — | — |
| 2022-12-08 | $9.71 | $71.32 | 179,500 | — | — |
| 2022-12-07 | $9.84 | $72.28 | 105,200 | — | — |
| 2022-12-06 | $9.81 | $72.05 | 106,600 | — | — |
| 2022-12-05 | $9.79 | $71.91 | 236,300 | — | — |
| 2022-12-02 | $9.83 | $72.20 | 210,600 | — | — |
| 2022-12-01 | $9.94 | $73.01 | 152,400 | — | — |
| 2022-11-30 | $9.91 | $72.79 | 147,000 | — | — |
| 2022-11-29 | $9.79 | $71.91 | 138,200 | — | — |
| 2022-11-28 | $9.75 | $71.61 | 217,800 | — | — |
| 2022-11-25 | $9.72 | $71.39 | 39,900 | — | — |
| 2022-11-23 | $9.73 | $71.47 | 154,400 | — | — |
| 2022-11-22 | $9.78 | $71.83 | 206,000 | — | — |
| 2022-11-21 | $9.51 | $69.85 | 228,400 | — | — |
| 2022-11-18 | $9.39 | $68.97 | 164,300 | — | — |
| 2022-11-17 | $9.30 | $68.31 | 212,600 | — | — |
| 2022-11-16 | $9.34 | $68.60 | 106,600 | — | — |
| 2022-11-15 | $9.17 | $67.35 | 167,900 | — | — |
| 2022-11-14 | $9.05 | $66.47 | 109,300 | — | — |
| 2022-11-11 | $9.15 | $66.91 | 102,100 | — | — |
| 2022-11-10 | $9.09 | $66.47 | 155,100 | — | — |
| 2022-11-09 | $8.77 | $64.13 | 351,900 | — | — |
| 2022-11-08 | $8.76 | $64.06 | 386,000 | — | — |
| 2022-11-07 | $8.81 | $64.43 | 221,400 | — | — |
| 2022-11-04 | $8.78 | $64.21 | 230,800 | — | — |
| 2022-11-03 | $8.76 | $64.06 | 148,000 | — | — |
| 2022-11-02 | $8.82 | $64.50 | 160,900 | — | — |
| 2022-11-01 | $8.82 | $64.50 | 153,100 | — | — |
| 2022-10-31 | $8.78 | $64.21 | 192,000 | — | — |
| 2022-10-28 | $8.90 | $65.09 | 340,100 | — | — |
| 2022-10-27 | $8.81 | $64.43 | 172,300 | — | — |
| 2022-10-26 | $8.85 | $64.72 | 229,600 | — | — |
| 2022-10-25 | $8.80 | $64.35 | 289,400 | — | — |
| 2022-10-24 | $8.80 | $64.35 | 222,400 | — | — |
| 2022-10-21 | $8.93 | $65.30 | 161,300 | — | — |
| 2022-10-20 | $9.01 | $65.89 | 178,200 | — | — |
| 2022-10-19 | $9.02 | $65.96 | 138,000 | — | — |
| 2022-10-18 | $9.07 | $66.33 | 86,700 | — | — |
| 2022-10-17 | $9.03 | $66.04 | 227,400 | — | — |
| 2022-10-14 | $9.13 | $66.77 | 56,400 | — | — |
| 2022-10-13 | $9.21 | $67.02 | 108,700 | — | — |
| 2022-10-12 | $9.31 | $67.75 | 140,900 | — | — |
| 2022-10-11 | $9.30 | $67.68 | 69,300 | — | — |
| 2022-10-10 | $9.25 | $67.31 | 119,500 | — | — |
| 2022-10-07 | $9.30 | $67.68 | 81,700 | — | — |
| 2022-10-06 | $9.35 | $68.04 | 124,500 | — | — |
| 2022-10-05 | $9.32 | $67.82 | 97,600 | — | — |
| 2022-10-04 | $9.39 | $68.33 | 126,300 | — | — |
| 2022-10-03 | $9.22 | $67.10 | 163,300 | — | — |
| 2022-09-30 | $9.14 | $66.51 | 235,300 | — | — |
| 2022-09-29 | $9.07 | $66.00 | 177,100 | — | — |
| 2022-09-28 | $9.21 | $67.02 | 164,900 | — | — |
| 2022-09-27 | $9.20 | $66.95 | 132,200 | — | — |
| 2022-09-26 | $9.18 | $66.80 | 225,100 | — | — |
| 2022-09-23 | $9.26 | $67.39 | 226,900 | — | — |
| 2022-09-22 | $9.28 | $67.53 | 474,400 | — | — |
| 2022-09-21 | $9.47 | $68.92 | 101,700 | — | — |
| 2022-09-20 | $9.49 | $69.06 | 195,600 | — | — |
| 2022-09-19 | $9.55 | $69.50 | 329,200 | — | — |
| 2022-09-16 | $9.63 | $70.08 | 113,300 | — | — |
| 2022-09-15 | $9.69 | $70.52 | 124,100 | — | — |
| 2022-09-14 | $9.85 | $71.68 | 126,000 | — | — |
| 2022-09-13 | $9.95 | $72.08 | 217,300 | — | — |
| 2022-09-12 | $10.00 | $72.44 | 188,000 | — | — |
| 2022-09-09 | $10.02 | $72.59 | 73,900 | — | — |
| 2022-09-08 | $10.05 | $72.81 | 55,800 | — | — |
| 2022-09-07 | $10.07 | $72.95 | 125,900 | — | — |
| 2022-09-06 | $10.00 | $72.44 | 197,200 | — | — |
| 2022-09-02 | $10.06 | $72.88 | 67,800 | — | — |
| 2022-09-01 | $10.02 | $72.59 | 275,100 | — | — |
| 2022-08-31 | $10.09 | $73.10 | 113,400 | — | — |
| 2022-08-30 | $10.05 | $72.81 | 119,000 | — | — |
| 2022-08-29 | $10.11 | $73.24 | 70,200 | — | — |
| 2022-08-26 | $10.22 | $74.04 | 67,300 | — | — |
| 2022-08-25 | $10.26 | $74.33 | 128,200 | — | — |
| 2022-08-24 | $10.31 | $74.69 | 115,900 | — | — |
| 2022-08-23 | $10.32 | $74.76 | 67,100 | — | — |
| 2022-08-22 | $10.31 | $74.69 | 67,400 | — | — |
| 2022-08-19 | $10.38 | $75.20 | 165,600 | — | — |
| 2022-08-18 | $10.60 | $76.79 | 172,100 | — | — |
| 2022-08-17 | $10.52 | $76.21 | 132,700 | — | — |
| 2022-08-16 | $10.66 | $77.22 | 571,400 | — | — |
| 2022-08-15 | $10.74 | $77.80 | 389,100 | — | — |
| 2022-08-12 | $10.81 | $78.31 | 220,500 | — | — |
| 2022-08-11 | $10.76 | $77.62 | 94,900 | — | — |
| 2022-08-10 | $10.78 | $77.77 | 700,300 | — | — |
| 2022-08-09 | $10.70 | $77.19 | 31,000 | — | — |
| 2022-08-08 | $10.70 | $77.19 | 78,700 | — | — |
| 2022-08-05 | $10.64 | $76.76 | 56,400 | — | — |
| 2022-08-04 | $10.78 | $77.77 | 120,400 | — | — |
| 2022-08-03 | $10.73 | $77.41 | 63,800 | — | — |
| 2022-08-02 | $10.75 | $77.55 | 104,300 | — | — |
| 2022-08-01 | $10.71 | $77.26 | 148,500 | — | — |
| 2022-07-29 | $10.64 | $76.76 | 187,800 | — | — |
| 2022-07-28 | $10.57 | $76.25 | 236,300 | — | — |
| 2022-07-27 | $10.41 | $75.10 | 123,800 | — | — |
| 2022-07-26 | $10.35 | $74.66 | 133,900 | — | — |
| 2022-07-25 | $10.29 | $74.23 | 161,500 | — | — |
| 2022-07-22 | $10.29 | $74.23 | 86,700 | — | — |
| 2022-07-21 | $10.26 | $74.02 | 80,100 | — | — |
| 2022-07-20 | $10.24 | $73.87 | 67,800 | — | — |
| 2022-07-19 | $10.25 | $73.94 | 156,600 | — | — |
| 2022-07-18 | $10.22 | $73.73 | 61,000 | — | — |
| 2022-07-15 | $10.34 | $74.59 | 76,100 | — | — |
| 2022-07-14 | $10.27 | $74.09 | 69,500 | — | — |
| 2022-07-13 | $10.39 | $74.63 | 121,600 | — | — |
| 2022-07-12 | $10.38 | $74.56 | 129,800 | — | — |
| 2022-07-11 | $10.36 | $74.41 | 82,400 | — | — |
| 2022-07-08 | $10.32 | $74.13 | 166,700 | — | — |
| 2022-07-07 | $10.25 | $73.62 | 150,400 | — | — |
| 2022-07-06 | $10.30 | $73.98 | 100,500 | — | — |
| 2022-07-05 | $10.25 | $73.62 | 85,700 | — | — |
| 2022-07-01 | $10.18 | $73.12 | 122,400 | — | — |
| 2022-06-30 | $10.16 | $72.98 | 125,400 | — | — |
| 2022-06-29 | $10.07 | $72.33 | 134,300 | — | — |
| 2022-06-28 | $9.91 | $71.18 | 157,900 | — | — |
| 2022-06-27 | $9.87 | $70.89 | 98,900 | — | — |
| 2022-06-24 | $9.96 | $71.54 | 182,800 | — | — |
| 2022-06-23 | $9.86 | $70.82 | 206,600 | — | — |
| 2022-06-22 | $9.81 | $70.46 | 147,200 | — | — |
| 2022-06-21 | $9.70 | $69.67 | 175,100 | — | — |
| 2022-06-17 | $9.73 | $69.89 | 130,300 | — | — |
| 2022-06-16 | $9.63 | $69.17 | 288,000 | — | — |
| 2022-06-15 | $9.75 | $70.03 | 238,500 | — | — |
| 2022-06-14 | $9.83 | $70.61 | 190,200 | — | — |
| 2022-06-13 | $9.97 | $71.27 | 144,000 | — | — |
| 2022-06-10 | $10.27 | $73.41 | 197,500 | — | — |
| 2022-06-09 | $10.36 | $74.06 | 139,300 | — | — |
| 2022-06-08 | $10.54 | $75.34 | 198,100 | — | — |
| 2022-06-07 | $10.58 | $75.63 | 126,500 | — | — |
| 2022-06-06 | $10.55 | $75.41 | 205,000 | — | — |
| 2022-06-03 | $10.67 | $76.27 | 141,700 | — | — |
| 2022-06-02 | $10.85 | $77.56 | 96,600 | — | — |
| 2022-06-01 | $10.76 | $76.91 | 80,000 | — | — |
| 2022-05-31 | $10.73 | $76.70 | 209,400 | — | — |
| 2022-05-27 | $10.76 | $76.91 | 183,100 | — | — |
| 2022-05-26 | $10.62 | $75.91 | 164,400 | — | — |
| 2022-05-25 | $10.44 | $74.63 | 192,400 | — | — |
| 2022-05-24 | $10.15 | $72.55 | 249,400 | — | — |
| 2022-05-23 | $10.00 | $71.48 | 153,300 | — | — |
| 2022-05-20 | $9.97 | $71.27 | 318,000 | — | — |
| 2022-05-19 | $9.90 | $70.77 | 163,200 | — | — |
| 2022-05-18 | $9.91 | $70.84 | 327,300 | — | — |
| 2022-05-17 | $9.98 | $71.34 | 790,300 | — | — |
| 2022-05-16 | $10.03 | $71.70 | 114,900 | — | — |
| 2022-05-13 | $10.06 | $71.91 | 142,600 | — | — |
| 2022-05-12 | $10.23 | $72.78 | 162,700 | — | — |
| 2022-05-11 | $10.23 | $72.78 | 152,100 | — | — |
| 2022-05-10 | $10.27 | $73.07 | 138,800 | — | — |
| 2022-05-09 | $10.26 | $73.00 | 79,700 | — | — |
| 2022-05-06 | $10.35 | $73.64 | 204,700 | — | — |
| 2022-05-05 | $10.26 | $73.00 | 216,100 | — | — |
| 2022-05-04 | $10.45 | $74.35 | 117,900 | — | — |
| 2022-05-03 | $10.39 | $73.92 | 173,600 | — | — |
| 2022-05-02 | $10.48 | $74.56 | 289,200 | — | — |
| 2022-04-29 | $10.42 | $74.13 | 137,100 | — | — |
| 2022-04-28 | $10.57 | $75.20 | 152,600 | — | — |
| 2022-04-27 | $10.34 | $73.57 | 228,000 | — | — |
| 2022-04-26 | $10.38 | $73.85 | 170,800 | — | — |
| 2022-04-25 | $10.38 | $73.85 | 316,400 | — | — |
| 2022-04-22 | $10.45 | $74.35 | 192,800 | — | — |
| 2022-04-21 | $10.50 | $74.70 | 183,900 | — | — |
| 2022-04-20 | $10.65 | $75.77 | 188,900 | — | — |
| 2022-04-19 | $10.54 | $74.99 | 166,300 | — | — |
| 2022-04-18 | $10.62 | $75.56 | 132,700 | — | — |
| 2022-04-14 | $10.64 | $75.70 | 141,200 | — | — |
| 2022-04-13 | $10.72 | $75.93 | 149,000 | — | — |
| 2022-04-12 | $10.80 | $76.49 | 229,300 | — | — |
| 2022-04-11 | $11.15 | $78.97 | 128,100 | — | — |
| 2022-04-08 | $11.23 | $79.54 | 82,000 | — | — |
| 2022-04-07 | $11.20 | $79.33 | 151,300 | — | — |
| 2022-04-06 | $11.25 | $79.68 | 69,400 | — | — |
| 2022-04-05 | $11.22 | $79.47 | 157,700 | — | — |
| 2022-04-04 | $11.37 | $80.53 | 151,100 | — | — |
| 2022-04-01 | $11.50 | $81.45 | 228,000 | — | — |
| 2022-03-31 | $11.51 | $81.52 | 313,700 | — | — |
| 2022-03-30 | $11.17 | $79.11 | 151,000 | — | — |
| 2022-03-29 | $11.01 | $77.98 | 187,700 | — | — |
| 2022-03-28 | $10.93 | $77.41 | 199,100 | — | — |
| 2022-03-25 | $10.94 | $77.49 | 334,900 | — | — |
| 2022-03-24 | $11.01 | $77.98 | 234,100 | — | — |
| 2022-03-23 | $11.05 | $78.26 | 116,900 | — | — |
| 2022-03-22 | $11.09 | $78.55 | 135,100 | — | — |
| 2022-03-21 | $11.12 | $78.76 | 100,200 | — | — |
| 2022-03-18 | $11.19 | $79.26 | 95,500 | — | — |
| 2022-03-17 | $11.17 | $79.11 | 106,600 | — | — |
| 2022-03-16 | $11.06 | $78.34 | 192,500 | — | — |
| 2022-03-15 | $11.11 | $78.69 | 53,700 | — | — |
| 2022-03-14 | $11.15 | $78.97 | 139,300 | — | — |
| 2022-03-11 | $11.35 | $80.03 | 133,500 | — | — |
| 2022-03-10 | $11.39 | $80.31 | 209,300 | — | — |
| 2022-03-09 | $11.52 | $81.23 | 207,000 | — | — |
| 2022-03-08 | $11.50 | $81.09 | 785,000 | — | — |
| 2022-03-07 | $11.66 | $82.21 | 69,600 | — | — |
| 2022-03-04 | $11.79 | $83.13 | 73,500 | — | — |
| 2022-03-03 | $11.84 | $83.48 | 63,100 | — | — |
| 2022-03-02 | $11.84 | $83.48 | 66,600 | — | — |
| 2022-03-01 | $11.89 | $83.84 | 97,900 | — | — |
| 2022-02-28 | $11.81 | $83.27 | 73,000 | — | — |
| 2022-02-25 | $11.75 | $82.85 | 120,900 | — | — |
| 2022-02-24 | $11.70 | $82.50 | 292,900 | — | — |
| 2022-02-23 | $11.58 | $81.65 | 195,900 | — | — |
| 2022-02-22 | $11.60 | $81.79 | 342,000 | — | — |
| 2022-02-18 | $11.88 | $83.77 | 52,800 | — | — |
| 2022-02-17 | $11.93 | $84.12 | 219,500 | — | — |
| 2022-02-16 | $11.85 | $83.55 | 248,300 | — | — |
| 2022-02-15 | $11.68 | $82.36 | 184,400 | — | — |
| 2022-02-14 | $11.60 | $81.79 | 91,600 | — | — |
| 2022-02-11 | $11.79 | $82.77 | 260,300 | — | — |
| 2022-02-10 | $11.82 | $82.98 | 140,900 | — | — |
| 2022-02-09 | $11.96 | $83.96 | 130,000 | — | — |
| 2022-02-08 | $12.00 | $84.25 | 109,000 | — | — |
| 2022-02-07 | $12.03 | $84.46 | 58,400 | — | — |
| 2022-02-04 | $12.00 | $84.25 | 106,300 | — | — |
| 2022-02-03 | $12.14 | $85.23 | 108,500 | — | — |
| 2022-02-02 | $12.24 | $85.93 | 154,300 | — | — |
| 2022-02-01 | $12.17 | $85.44 | 143,100 | — | — |
| 2022-01-31 | $12.16 | $85.37 | 187,400 | — | — |
| 2022-01-28 | $12.16 | $85.37 | 111,000 | — | — |
| 2022-01-27 | $12.20 | $85.65 | 162,700 | — | — |
| 2022-01-26 | $12.23 | $85.86 | 137,900 | — | — |
| 2022-01-25 | $12.25 | $86.00 | 202,400 | — | — |
| 2022-01-24 | $12.16 | $85.37 | 181,000 | — | — |
| 2022-01-21 | $12.18 | $85.51 | 229,400 | — | — |
| 2022-01-20 | $12.24 | $85.93 | 138,800 | — | — |
| 2022-01-19 | $12.34 | $86.63 | 218,800 | — | — |
| 2022-01-18 | $12.43 | $87.26 | 389,500 | — | — |
| 2022-01-14 | $12.90 | $90.56 | 126,700 | — | — |
| 2022-01-13 | $13.07 | $91.40 | 72,400 | — | — |
| 2022-01-12 | $13.11 | $91.68 | 80,400 | — | — |
| 2022-01-11 | $13.15 | $91.96 | 47,700 | — | — |
| 2022-01-10 | $13.32 | $93.15 | 86,400 | — | — |
| 2022-01-07 | $13.32 | $93.15 | 110,300 | — | — |
| 2022-01-06 | $13.25 | $92.66 | 70,300 | — | — |
| 2022-01-05 | $13.25 | $92.66 | 57,900 | — | — |
| 2022-01-04 | $13.30 | $93.01 | 87,900 | — | — |
| 2022-01-03 | $13.48 | $94.27 | 90,400 | — | — |