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
- 1989-04-21 to 2026-09-03
- 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 | $10.26 | $321.34 | 34,700 | — | — |
| 2022-12-29 | $10.22 | $320.09 | 18,500 | — | — |
| 2022-12-28 | $10.15 | $317.90 | 49,400 | — | — |
| 2022-12-27 | $10.27 | $321.65 | 22,800 | — | — |
| 2022-12-23 | $10.36 | $324.47 | 13,300 | — | — |
| 2022-12-22 | $10.26 | $321.34 | 18,800 | — | — |
| 2022-12-21 | $10.36 | $324.47 | 10,900 | — | — |
| 2022-12-20 | $10.32 | $323.22 | 17,800 | — | — |
| 2022-12-19 | $10.35 | $324.16 | 40,400 | — | — |
| 2022-12-16 | $10.38 | $325.10 | 22,000 | — | — |
| 2022-12-15 | $10.44 | $326.98 | 19,300 | — | — |
| 2022-12-14 | $10.47 | $327.92 | 14,100 | — | — |
| 2022-12-13 | $10.65 | $330.55 | 37,000 | — | — |
| 2022-12-12 | $10.54 | $327.13 | 37,900 | — | — |
| 2022-12-09 | $10.52 | $326.51 | 58,700 | — | — |
| 2022-12-08 | $10.58 | $328.38 | 23,100 | — | — |
| 2022-12-07 | $10.59 | $328.69 | 14,500 | — | — |
| 2022-12-06 | $10.55 | $327.44 | 9,700 | — | — |
| 2022-12-05 | $10.64 | $330.24 | 17,700 | — | — |
| 2022-12-02 | $10.78 | $334.58 | 15,800 | — | — |
| 2022-12-01 | $10.75 | $333.65 | 18,600 | — | — |
| 2022-11-30 | $10.74 | $333.34 | 18,100 | — | — |
| 2022-11-29 | $10.55 | $327.44 | 8,700 | — | — |
| 2022-11-28 | $10.48 | $325.27 | 19,100 | — | — |
| 2022-11-25 | $10.50 | $325.89 | 5,000 | — | — |
| 2022-11-23 | $10.57 | $328.07 | 6,200 | — | — |
| 2022-11-22 | $10.52 | $326.51 | 5,100 | — | — |
| 2022-11-21 | $10.37 | $321.86 | 14,000 | — | — |
| 2022-11-18 | $10.36 | $321.55 | 12,000 | — | — |
| 2022-11-17 | $10.32 | $320.31 | 9,000 | — | — |
| 2022-11-16 | $10.36 | $321.55 | 7,900 | — | — |
| 2022-11-15 | $10.34 | $320.93 | 11,300 | — | — |
| 2022-11-14 | $10.20 | $316.58 | 17,900 | — | — |
| 2022-11-11 | $10.35 | $318.26 | 27,300 | — | — |
| 2022-11-10 | $10.36 | $318.56 | 26,600 | — | — |
| 2022-11-09 | $10.05 | $309.03 | 15,500 | — | — |
| 2022-11-08 | $10.19 | $313.34 | 6,700 | — | — |
| 2022-11-07 | $10.16 | $312.42 | 7,800 | — | — |
| 2022-11-04 | $10.12 | $311.19 | 21,100 | — | — |
| 2022-11-03 | $10.11 | $310.88 | 13,700 | — | — |
| 2022-11-02 | $10.13 | $311.49 | 26,500 | — | — |
| 2022-11-01 | $10.21 | $313.95 | 18,100 | — | — |
| 2022-10-31 | $10.06 | $309.34 | 13,300 | — | — |
| 2022-10-28 | $10.10 | $310.57 | 15,000 | — | — |
| 2022-10-27 | $9.97 | $306.57 | 18,600 | — | — |
| 2022-10-26 | $9.93 | $305.34 | 14,800 | — | — |
| 2022-10-25 | $9.86 | $303.19 | 11,600 | — | — |
| 2022-10-24 | $9.72 | $298.89 | 27,700 | — | — |
| 2022-10-21 | $9.73 | $299.19 | 14,600 | — | — |
| 2022-10-20 | $9.61 | $295.50 | 26,300 | — | — |
| 2022-10-19 | $9.66 | $297.04 | 21,400 | — | — |
| 2022-10-18 | $9.80 | $301.35 | 34,200 | — | — |
| 2022-10-17 | $9.64 | $296.43 | 31,400 | — | — |
| 2022-10-14 | $9.45 | $290.58 | 27,000 | — | — |
| 2022-10-13 | $9.58 | $291.63 | 26,700 | — | — |
| 2022-10-12 | $9.65 | $293.76 | 42,400 | — | — |
| 2022-10-11 | $9.80 | $298.33 | 34,100 | — | — |
| 2022-10-10 | $9.80 | $298.33 | 26,500 | — | — |
| 2022-10-07 | $9.93 | $302.28 | 27,700 | — | — |
| 2022-10-06 | $10.08 | $306.85 | 15,700 | — | — |
| 2022-10-05 | $10.10 | $307.46 | 24,200 | — | — |
| 2022-10-04 | $10.24 | $311.72 | 24,800 | — | — |
| 2022-10-03 | $9.94 | $302.59 | 29,800 | — | — |
| 2022-09-30 | $9.77 | $297.41 | 33,900 | — | — |
| 2022-09-29 | $9.86 | $300.15 | 23,300 | — | — |
| 2022-09-28 | $9.97 | $303.50 | 9,900 | — | — |
| 2022-09-27 | $9.75 | $296.80 | 15,500 | — | — |
| 2022-09-26 | $9.80 | $298.33 | 14,100 | — | — |
| 2022-09-23 | $9.95 | $302.89 | 27,700 | — | — |
| 2022-09-22 | $10.21 | $310.81 | 11,200 | — | — |
| 2022-09-21 | $10.38 | $315.98 | 13,200 | — | — |
| 2022-09-20 | $10.41 | $316.89 | 5,700 | — | — |
| 2022-09-19 | $10.49 | $319.33 | 9,000 | — | — |
| 2022-09-16 | $10.55 | $321.16 | 12,400 | — | — |
| 2022-09-15 | $10.60 | $322.68 | 11,200 | — | — |
| 2022-09-14 | $10.73 | $326.64 | 10,900 | — | — |
| 2022-09-13 | $10.85 | $327.37 | 16,900 | — | — |
| 2022-09-12 | $11.01 | $332.19 | 13,400 | — | — |
| 2022-09-09 | $10.99 | $331.59 | 19,400 | — | — |
| 2022-09-08 | $10.91 | $329.18 | 14,800 | — | — |
| 2022-09-07 | $10.88 | $328.27 | 13,000 | — | — |
| 2022-09-06 | $10.77 | $324.95 | 15,000 | — | — |
| 2022-09-02 | $10.84 | $327.06 | 19,500 | — | — |
| 2022-09-01 | $10.92 | $329.48 | 40,300 | — | — |
| 2022-08-31 | $11.04 | $333.10 | 17,400 | — | — |
| 2022-08-30 | $11.11 | $335.21 | 8,600 | — | — |
| 2022-08-29 | $11.24 | $339.13 | 16,600 | — | — |
| 2022-08-26 | $11.28 | $340.34 | 14,400 | — | — |
| 2022-08-25 | $11.38 | $343.36 | 6,800 | — | — |
| 2022-08-24 | $11.32 | $341.55 | 16,100 | — | — |
| 2022-08-23 | $11.25 | $339.44 | 5,700 | — | — |
| 2022-08-22 | $11.24 | $339.13 | 10,800 | — | — |
| 2022-08-19 | $11.42 | $344.56 | 7,500 | — | — |
| 2022-08-18 | $11.54 | $348.19 | 9,800 | — | — |
| 2022-08-17 | $11.59 | $349.69 | 37,100 | — | — |
| 2022-08-16 | $11.74 | $354.22 | 6,600 | — | — |
| 2022-08-15 | $11.80 | $356.03 | 12,000 | — | — |
| 2022-08-12 | $11.81 | $356.33 | 7,400 | — | — |
| 2022-08-11 | $11.79 | $352.83 | 6,000 | — | — |
| 2022-08-10 | $11.75 | $351.63 | 16,500 | — | — |
| 2022-08-09 | $11.63 | $348.04 | 17,100 | — | — |
| 2022-08-08 | $11.68 | $349.54 | 47,700 | — | — |
| 2022-08-05 | $11.55 | $345.65 | 11,600 | — | — |
| 2022-08-04 | $11.64 | $348.34 | 10,600 | — | — |
| 2022-08-03 | $11.60 | $347.15 | 9,600 | — | — |
| 2022-08-02 | $11.45 | $342.66 | 11,200 | — | — |
| 2022-08-01 | $11.49 | $343.85 | 16,100 | — | — |
| 2022-07-29 | $11.44 | $342.36 | 14,300 | — | — |
| 2022-07-28 | $11.34 | $339.36 | 10,200 | — | — |
| 2022-07-27 | $11.26 | $336.97 | 24,700 | — | — |
| 2022-07-26 | $11.00 | $329.19 | 8,800 | — | — |
| 2022-07-25 | $11.03 | $330.09 | 12,400 | — | — |
| 2022-07-22 | $10.99 | $328.89 | 12,700 | — | — |
| 2022-07-21 | $10.96 | $327.99 | 4,100 | — | — |
| 2022-07-20 | $10.81 | $323.50 | 18,800 | — | — |
| 2022-07-19 | $10.70 | $320.21 | 7,600 | — | — |
| 2022-07-18 | $10.54 | $315.42 | 8,600 | — | — |
| 2022-07-15 | $10.56 | $316.02 | 11,100 | — | — |
| 2022-07-14 | $10.56 | $316.02 | 14,600 | — | — |
| 2022-07-13 | $10.70 | $317.34 | 14,100 | — | — |
| 2022-07-12 | $10.70 | $317.34 | 24,600 | — | — |
| 2022-07-11 | $10.60 | $314.37 | 11,300 | — | — |
| 2022-07-08 | $10.69 | $317.04 | 10,200 | — | — |
| 2022-07-07 | $10.71 | $317.64 | 8,200 | — | — |
| 2022-07-06 | $10.54 | $312.59 | 28,500 | — | — |
| 2022-07-05 | $10.53 | $312.30 | 20,000 | — | — |
| 2022-07-01 | $10.52 | $312.00 | 16,700 | — | — |
| 2022-06-30 | $10.45 | $309.92 | 10,400 | — | — |
| 2022-06-29 | $10.40 | $308.44 | 2,200 | — | — |
| 2022-06-28 | $10.47 | $310.52 | 21,900 | — | — |
| 2022-06-27 | $10.46 | $310.22 | 8,400 | — | — |
| 2022-06-24 | $10.44 | $309.63 | 22,000 | — | — |
| 2022-06-23 | $10.37 | $307.55 | 21,100 | — | — |
| 2022-06-22 | $10.30 | $305.48 | 8,700 | — | — |
| 2022-06-21 | $10.28 | $304.88 | 6,100 | — | — |
| 2022-06-17 | $10.26 | $304.29 | 14,300 | — | — |
| 2022-06-16 | $10.21 | $302.81 | 15,500 | — | — |
| 2022-06-15 | $10.52 | $312.00 | 18,700 | — | — |
| 2022-06-14 | $10.45 | $309.92 | 22,800 | — | — |
| 2022-06-13 | $10.52 | $309.15 | 33,300 | — | — |
| 2022-06-10 | $10.97 | $322.38 | 29,600 | — | — |
| 2022-06-09 | $11.19 | $328.84 | 13,100 | — | — |
| 2022-06-08 | $11.35 | $333.54 | 27,000 | — | — |
| 2022-06-07 | $11.36 | $333.84 | 23,200 | — | — |
| 2022-06-06 | $11.40 | $335.01 | 13,800 | — | — |
| 2022-06-03 | $11.46 | $336.78 | 13,400 | — | — |
| 2022-06-02 | $11.55 | $339.42 | 11,000 | — | — |
| 2022-06-01 | $11.51 | $338.25 | 16,800 | — | — |
| 2022-05-31 | $11.46 | $336.78 | 38,100 | — | — |
| 2022-05-27 | $11.54 | $339.13 | 17,000 | — | — |
| 2022-05-26 | $11.27 | $331.19 | 12,100 | — | — |
| 2022-05-25 | $11.03 | $324.14 | 6,300 | — | — |
| 2022-05-24 | $10.85 | $318.85 | 13,800 | — | — |
| 2022-05-23 | $10.89 | $320.03 | 37,700 | — | — |
| 2022-05-20 | $10.71 | $314.74 | 13,600 | — | — |
| 2022-05-19 | $10.69 | $314.15 | 13,800 | — | — |
| 2022-05-18 | $10.64 | $312.68 | 34,700 | — | — |
| 2022-05-17 | $10.75 | $315.91 | 37,700 | — | — |
| 2022-05-16 | $10.78 | $316.79 | 32,800 | — | — |
| 2022-05-13 | $10.76 | $316.21 | 23,300 | — | — |
| 2022-05-12 | $10.85 | $316.03 | 41,300 | — | — |
| 2022-05-11 | $11.01 | $320.69 | 16,100 | — | — |
| 2022-05-10 | $11.09 | $323.02 | 25,700 | — | — |
| 2022-05-09 | $11.04 | $321.56 | 16,700 | — | — |
| 2022-05-06 | $11.27 | $328.26 | 17,100 | — | — |
| 2022-05-05 | $11.33 | $330.01 | 16,300 | — | — |
| 2022-05-04 | $11.61 | $338.17 | 11,700 | — | — |
| 2022-05-03 | $11.49 | $334.67 | 2,900 | — | — |
| 2022-05-02 | $11.44 | $333.22 | 27,100 | — | — |
| 2022-04-29 | $11.56 | $336.71 | 21,900 | — | — |
| 2022-04-28 | $11.67 | $339.91 | 27,700 | — | — |
| 2022-04-27 | $11.60 | $337.88 | 22,100 | — | — |
| 2022-04-26 | $11.60 | $337.88 | 9,800 | — | — |
| 2022-04-25 | $11.73 | $341.66 | 7,600 | — | — |
| 2022-04-22 | $11.70 | $340.79 | 36,900 | — | — |
| 2022-04-21 | $11.81 | $343.99 | 7,100 | — | — |
| 2022-04-20 | $11.86 | $345.45 | 109,600 | — | — |
| 2022-04-19 | $11.82 | $344.28 | 32,800 | — | — |
| 2022-04-18 | $11.76 | $342.54 | 18,700 | — | — |
| 2022-04-14 | $11.84 | $344.87 | 40,400 | — | — |
| 2022-04-13 | $12.08 | $349.06 | 22,500 | — | — |
| 2022-04-12 | $12.08 | $349.06 | 17,100 | — | — |
| 2022-04-11 | $12.00 | $346.75 | 59,400 | — | — |
| 2022-04-08 | $12.02 | $347.33 | 22,000 | — | — |
| 2022-04-07 | $12.15 | $351.08 | 19,700 | — | — |
| 2022-04-06 | $12.21 | $352.82 | 22,700 | — | — |
| 2022-04-05 | $12.46 | $360.04 | 24,300 | — | — |
| 2022-04-04 | $12.57 | $363.22 | 40,800 | — | — |
| 2022-04-01 | $12.48 | $360.62 | 16,700 | — | — |
| 2022-03-31 | $12.35 | $356.86 | 12,300 | — | — |
| 2022-03-30 | $12.26 | $354.26 | 12,500 | — | — |
| 2022-03-29 | $12.27 | $354.55 | 20,300 | — | — |
| 2022-03-28 | $12.06 | $348.48 | 34,600 | — | — |
| 2022-03-25 | $12.11 | $349.93 | 13,900 | — | — |
| 2022-03-24 | $12.18 | $351.95 | 7,400 | — | — |
| 2022-03-23 | $12.23 | $353.39 | 13,300 | — | — |
| 2022-03-22 | $12.34 | $356.57 | 9,700 | — | — |
| 2022-03-21 | $12.33 | $356.28 | 32,000 | — | — |
| 2022-03-18 | $12.43 | $359.17 | 10,200 | — | — |
| 2022-03-17 | $12.33 | $356.28 | 8,500 | — | — |
| 2022-03-16 | $12.11 | $349.93 | 14,300 | — | — |
| 2022-03-15 | $11.98 | $346.17 | 11,200 | — | — |
| 2022-03-14 | $11.89 | $343.57 | 16,500 | — | — |
| 2022-03-11 | $12.36 | $354.38 | 11,900 | — | — |
| 2022-03-10 | $12.45 | $356.96 | 20,700 | — | — |
| 2022-03-09 | $12.62 | $361.83 | 9,000 | — | — |
| 2022-03-08 | $12.55 | $359.82 | 14,900 | — | — |
| 2022-03-07 | $12.60 | $361.26 | 6,300 | — | — |
| 2022-03-04 | $12.82 | $367.57 | 25,300 | — | — |
| 2022-03-03 | $12.94 | $371.01 | 5,300 | — | — |
| 2022-03-02 | $12.92 | $370.43 | 10,500 | — | — |
| 2022-03-01 | $12.78 | $366.42 | 15,300 | — | — |
| 2022-02-28 | $12.70 | $364.13 | 15,500 | — | — |
| 2022-02-25 | $12.69 | $363.84 | 17,300 | — | — |
| 2022-02-24 | $12.49 | $358.10 | 45,000 | — | — |
| 2022-02-23 | $12.47 | $357.53 | 7,100 | — | — |
| 2022-02-22 | $12.50 | $358.39 | 8,800 | — | — |
| 2022-02-18 | $12.68 | $363.55 | 8,100 | — | — |
| 2022-02-17 | $12.68 | $363.55 | 7,800 | — | — |
| 2022-02-16 | $12.77 | $366.13 | 19,900 | — | — |
| 2022-02-15 | $12.73 | $364.99 | 13,000 | — | — |
| 2022-02-14 | $12.72 | $364.70 | 37,100 | — | — |
| 2022-02-11 | $13.00 | $369.97 | 41,600 | — | — |
| 2022-02-10 | $13.13 | $373.67 | 32,200 | — | — |
| 2022-02-09 | $13.31 | $378.80 | 35,700 | — | — |
| 2022-02-08 | $13.19 | $375.38 | 27,900 | — | — |
| 2022-02-07 | $13.14 | $373.96 | 35,900 | — | — |
| 2022-02-04 | $13.17 | $374.81 | 22,100 | — | — |
| 2022-02-03 | $13.21 | $375.95 | 95,100 | — | — |
| 2022-02-02 | $13.63 | $387.90 | 21,700 | — | — |
| 2022-02-01 | $13.80 | $392.74 | 24,100 | — | — |
| 2022-01-31 | $13.79 | $392.46 | 19,200 | — | — |
| 2022-01-28 | $13.49 | $383.92 | 16,400 | — | — |
| 2022-01-27 | $13.56 | $385.91 | 19,300 | — | — |
| 2022-01-26 | $13.68 | $389.33 | 21,200 | — | — |
| 2022-01-25 | $13.50 | $384.20 | 27,300 | — | — |
| 2022-01-24 | $13.52 | $384.77 | 33,800 | — | — |
| 2022-01-21 | $13.76 | $391.60 | 30,200 | — | — |
| 2022-01-20 | $14.05 | $399.86 | 9,600 | — | — |
| 2022-01-19 | $14.09 | $401.00 | 17,100 | — | — |
| 2022-01-18 | $14.16 | $402.99 | 18,500 | — | — |
| 2022-01-14 | $14.30 | $406.97 | 9,200 | — | — |
| 2022-01-13 | $14.59 | $412.49 | 11,800 | — | — |
| 2022-01-12 | $14.53 | $410.80 | 14,000 | — | — |
| 2022-01-11 | $14.38 | $406.56 | 17,600 | — | — |
| 2022-01-10 | $14.42 | $407.69 | 30,400 | — | — |
| 2022-01-07 | $14.27 | $403.45 | 17,400 | — | — |
| 2022-01-06 | $14.30 | $404.29 | 15,900 | — | — |
| 2022-01-05 | $14.30 | $404.29 | 32,700 | — | — |
| 2022-01-04 | $14.31 | $404.58 | 16,900 | — | — |
| 2022-01-03 | $14.41 | $407.40 | 21,600 | — | — |