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
- 1992-06-03 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 | $9.91 | $72.30 | 811,600 | — | — |
| 2022-12-29 | $9.64 | $70.33 | 361,000 | — | — |
| 2022-12-28 | $9.48 | $69.16 | 377,900 | — | — |
| 2022-12-27 | $9.34 | $68.14 | 452,200 | — | — |
| 2022-12-23 | $9.38 | $68.43 | 245,500 | — | — |
| 2022-12-22 | $9.42 | $68.73 | 370,500 | — | — |
| 2022-12-21 | $9.45 | $68.95 | 214,800 | — | — |
| 2022-12-20 | $9.48 | $69.16 | 351,500 | — | — |
| 2022-12-19 | $9.47 | $69.09 | 366,100 | — | — |
| 2022-12-16 | $9.50 | $69.31 | 219,800 | — | — |
| 2022-12-15 | $9.60 | $70.04 | 387,700 | — | — |
| 2022-12-14 | $9.64 | $70.33 | 349,300 | — | — |
| 2022-12-13 | $9.63 | $69.97 | 267,300 | — | — |
| 2022-12-12 | $9.57 | $69.54 | 247,100 | — | — |
| 2022-12-09 | $9.58 | $69.61 | 186,100 | — | — |
| 2022-12-08 | $9.67 | $70.26 | 336,000 | — | — |
| 2022-12-07 | $9.86 | $71.65 | 170,100 | — | — |
| 2022-12-06 | $9.76 | $70.92 | 123,000 | — | — |
| 2022-12-05 | $9.78 | $71.06 | 407,300 | — | — |
| 2022-12-02 | $9.76 | $70.92 | 305,000 | — | — |
| 2022-12-01 | $9.76 | $70.92 | 325,700 | — | — |
| 2022-11-30 | $9.86 | $71.65 | 204,000 | — | — |
| 2022-11-29 | $9.69 | $70.41 | 257,700 | — | — |
| 2022-11-28 | $9.63 | $69.97 | 273,600 | — | — |
| 2022-11-25 | $9.68 | $70.34 | 51,700 | — | — |
| 2022-11-23 | $9.71 | $70.56 | 144,600 | — | — |
| 2022-11-22 | $9.67 | $70.26 | 238,700 | — | — |
| 2022-11-21 | $9.52 | $69.17 | 273,400 | — | — |
| 2022-11-18 | $9.39 | $68.23 | 330,900 | — | — |
| 2022-11-17 | $9.34 | $67.87 | 273,000 | — | — |
| 2022-11-16 | $9.33 | $67.79 | 303,200 | — | — |
| 2022-11-15 | $9.10 | $66.12 | 225,900 | — | — |
| 2022-11-14 | $9.00 | $65.40 | 219,100 | — | — |
| 2022-11-11 | $9.12 | $65.99 | 184,500 | — | — |
| 2022-11-10 | $9.04 | $65.41 | 246,500 | — | — |
| 2022-11-09 | $8.77 | $63.45 | 128,900 | — | — |
| 2022-11-08 | $8.79 | $63.60 | 269,800 | — | — |
| 2022-11-07 | $8.79 | $63.60 | 136,900 | — | — |
| 2022-11-04 | $8.78 | $63.53 | 259,300 | — | — |
| 2022-11-03 | $8.76 | $63.38 | 187,400 | — | — |
| 2022-11-02 | $8.73 | $63.16 | 352,400 | — | — |
| 2022-11-01 | $8.78 | $63.53 | 266,000 | — | — |
| 2022-10-31 | $8.79 | $63.60 | 118,300 | — | — |
| 2022-10-28 | $8.81 | $63.74 | 176,500 | — | — |
| 2022-10-27 | $8.81 | $63.74 | 162,900 | — | — |
| 2022-10-26 | $8.86 | $64.10 | 260,600 | — | — |
| 2022-10-25 | $8.79 | $63.60 | 280,500 | — | — |
| 2022-10-24 | $8.81 | $63.74 | 194,100 | — | — |
| 2022-10-21 | $8.95 | $64.76 | 158,000 | — | — |
| 2022-10-20 | $9.04 | $65.41 | 265,800 | — | — |
| 2022-10-19 | $9.01 | $65.19 | 114,700 | — | — |
| 2022-10-18 | $9.06 | $65.55 | 123,100 | — | — |
| 2022-10-17 | $9.02 | $65.26 | 290,300 | — | — |
| 2022-10-14 | $9.07 | $65.62 | 103,100 | — | — |
| 2022-10-13 | $9.14 | $65.80 | 145,500 | — | — |
| 2022-10-12 | $9.20 | $66.23 | 175,800 | — | — |
| 2022-10-11 | $9.20 | $66.23 | 102,100 | — | — |
| 2022-10-10 | $9.17 | $66.01 | 107,100 | — | — |
| 2022-10-07 | $9.24 | $66.52 | 125,600 | — | — |
| 2022-10-06 | $9.26 | $66.66 | 66,100 | — | — |
| 2022-10-05 | $9.26 | $66.66 | 190,000 | — | — |
| 2022-10-04 | $9.36 | $67.38 | 209,000 | — | — |
| 2022-10-03 | $9.16 | $65.94 | 202,400 | — | — |
| 2022-09-30 | $9.11 | $65.58 | 195,200 | — | — |
| 2022-09-29 | $9.05 | $65.15 | 135,400 | — | — |
| 2022-09-28 | $9.18 | $66.08 | 185,400 | — | — |
| 2022-09-27 | $9.15 | $65.87 | 166,400 | — | — |
| 2022-09-26 | $9.17 | $66.01 | 190,100 | — | — |
| 2022-09-23 | $9.31 | $67.02 | 220,100 | — | — |
| 2022-09-22 | $9.36 | $67.38 | 180,500 | — | — |
| 2022-09-21 | $9.50 | $68.39 | 99,400 | — | — |
| 2022-09-20 | $9.53 | $68.60 | 190,300 | — | — |
| 2022-09-19 | $9.58 | $68.96 | 199,200 | — | — |
| 2022-09-16 | $9.67 | $69.61 | 122,600 | — | — |
| 2022-09-15 | $9.75 | $70.19 | 194,100 | — | — |
| 2022-09-14 | $9.91 | $71.34 | 71,900 | — | — |
| 2022-09-13 | $9.98 | $71.51 | 453,600 | — | — |
| 2022-09-12 | $10.04 | $71.94 | 325,400 | — | — |
| 2022-09-09 | $10.02 | $71.80 | 74,500 | — | — |
| 2022-09-08 | $10.05 | $72.01 | 108,500 | — | — |
| 2022-09-07 | $10.08 | $72.23 | 157,800 | — | — |
| 2022-09-06 | $10.06 | $72.09 | 83,400 | — | — |
| 2022-09-02 | $10.14 | $72.66 | 134,000 | — | — |
| 2022-09-01 | $10.09 | $72.30 | 207,900 | — | — |
| 2022-08-31 | $10.26 | $73.52 | 185,300 | — | — |
| 2022-08-30 | $10.22 | $73.23 | 129,000 | — | — |
| 2022-08-29 | $10.14 | $72.66 | 198,500 | — | — |
| 2022-08-26 | $10.25 | $73.45 | 96,500 | — | — |
| 2022-08-25 | $10.33 | $74.02 | 63,000 | — | — |
| 2022-08-24 | $10.35 | $74.16 | 96,600 | — | — |
| 2022-08-23 | $10.35 | $74.16 | 110,400 | — | — |
| 2022-08-22 | $10.33 | $74.02 | 172,300 | — | — |
| 2022-08-19 | $10.40 | $74.52 | 104,800 | — | — |
| 2022-08-18 | $10.59 | $75.88 | 102,300 | — | — |
| 2022-08-17 | $10.59 | $75.88 | 153,300 | — | — |
| 2022-08-16 | $10.77 | $77.17 | 108,000 | — | — |
| 2022-08-15 | $10.85 | $77.75 | 124,900 | — | — |
| 2022-08-12 | $10.85 | $77.75 | 101,800 | — | — |
| 2022-08-11 | $10.84 | $77.35 | 118,200 | — | — |
| 2022-08-10 | $10.89 | $77.70 | 106,500 | — | — |
| 2022-08-09 | $10.75 | $76.70 | 84,800 | — | — |
| 2022-08-08 | $10.82 | $77.20 | 64,000 | — | — |
| 2022-08-05 | $10.73 | $76.56 | 111,200 | — | — |
| 2022-08-04 | $10.84 | $77.35 | 97,500 | — | — |
| 2022-08-03 | $10.80 | $77.06 | 68,900 | — | — |
| 2022-08-02 | $10.78 | $76.92 | 137,700 | — | — |
| 2022-08-01 | $10.85 | $77.42 | 86,400 | — | — |
| 2022-07-29 | $10.86 | $77.49 | 168,600 | — | — |
| 2022-07-28 | $10.82 | $77.20 | 229,000 | — | — |
| 2022-07-27 | $10.53 | $75.13 | 131,400 | — | — |
| 2022-07-26 | $10.48 | $74.78 | 72,900 | — | — |
| 2022-07-25 | $10.37 | $73.99 | 90,800 | — | — |
| 2022-07-22 | $10.41 | $74.28 | 165,900 | — | — |
| 2022-07-21 | $10.39 | $74.13 | 151,400 | — | — |
| 2022-07-20 | $10.35 | $73.85 | 116,800 | — | — |
| 2022-07-19 | $10.33 | $73.71 | 64,500 | — | — |
| 2022-07-18 | $10.28 | $73.35 | 111,700 | — | — |
| 2022-07-15 | $10.37 | $73.99 | 83,400 | — | — |
| 2022-07-14 | $10.31 | $73.56 | 94,900 | — | — |
| 2022-07-13 | $10.41 | $73.95 | 123,500 | — | — |
| 2022-07-12 | $10.42 | $74.02 | 122,600 | — | — |
| 2022-07-11 | $10.38 | $73.74 | 239,800 | — | — |
| 2022-07-08 | $10.40 | $73.88 | 127,300 | — | — |
| 2022-07-07 | $10.37 | $73.67 | 123,600 | — | — |
| 2022-07-06 | $10.41 | $73.95 | 208,900 | — | — |
| 2022-07-05 | $10.44 | $74.16 | 99,700 | — | — |
| 2022-07-01 | $10.41 | $73.95 | 115,600 | — | — |
| 2022-06-30 | $10.33 | $73.38 | 138,900 | — | — |
| 2022-06-29 | $10.32 | $73.31 | 105,300 | — | — |
| 2022-06-28 | $10.27 | $72.95 | 169,200 | — | — |
| 2022-06-27 | $10.09 | $71.68 | 139,900 | — | — |
| 2022-06-24 | $10.16 | $72.17 | 171,100 | — | — |
| 2022-06-23 | $10.01 | $71.11 | 277,500 | — | — |
| 2022-06-22 | $9.85 | $69.97 | 125,000 | — | — |
| 2022-06-21 | $9.76 | $69.33 | 99,000 | — | — |
| 2022-06-17 | $9.75 | $69.26 | 174,700 | — | — |
| 2022-06-16 | $9.77 | $69.40 | 247,900 | — | — |
| 2022-06-15 | $9.91 | $70.40 | 197,400 | — | — |
| 2022-06-14 | $9.91 | $70.40 | 294,300 | — | — |
| 2022-06-13 | $10.12 | $71.54 | 147,400 | — | — |
| 2022-06-10 | $10.35 | $73.17 | 190,600 | — | — |
| 2022-06-09 | $10.41 | $73.59 | 163,600 | — | — |
| 2022-06-08 | $10.66 | $75.36 | 161,000 | — | — |
| 2022-06-07 | $10.71 | $75.71 | 119,400 | — | — |
| 2022-06-06 | $10.68 | $75.50 | 194,300 | — | — |
| 2022-06-03 | $10.75 | $75.99 | 177,500 | — | — |
| 2022-06-02 | $10.84 | $76.63 | 199,900 | — | — |
| 2022-06-01 | $10.80 | $76.35 | 120,300 | — | — |
| 2022-05-31 | $10.76 | $76.07 | 220,900 | — | — |
| 2022-05-27 | $10.76 | $76.07 | 198,800 | — | — |
| 2022-05-26 | $10.64 | $75.22 | 339,800 | — | — |
| 2022-05-25 | $10.45 | $73.87 | 277,200 | — | — |
| 2022-05-24 | $10.16 | $71.82 | 231,800 | — | — |
| 2022-05-23 | $9.97 | $70.48 | 240,100 | — | — |
| 2022-05-20 | $10.00 | $70.69 | 713,200 | — | — |
| 2022-05-19 | $9.98 | $70.55 | 342,300 | — | — |
| 2022-05-18 | $10.05 | $71.05 | 162,200 | — | — |
| 2022-05-17 | $10.17 | $71.89 | 100,700 | — | — |
| 2022-05-16 | $10.22 | $72.25 | 107,700 | — | — |
| 2022-05-13 | $10.29 | $72.74 | 234,800 | — | — |
| 2022-05-12 | $10.34 | $72.75 | 273,500 | — | — |
| 2022-05-11 | $10.25 | $72.12 | 215,100 | — | — |
| 2022-05-10 | $10.40 | $73.17 | 243,700 | — | — |
| 2022-05-09 | $10.36 | $72.89 | 234,600 | — | — |
| 2022-05-06 | $10.36 | $72.89 | 345,300 | — | — |
| 2022-05-05 | $10.28 | $72.33 | 232,100 | — | — |
| 2022-05-04 | $10.45 | $73.52 | 162,600 | — | — |
| 2022-05-03 | $10.37 | $72.96 | 204,400 | — | — |
| 2022-05-02 | $10.30 | $72.47 | 167,200 | — | — |
| 2022-04-29 | $10.43 | $73.38 | 230,200 | — | — |
| 2022-04-28 | $10.55 | $74.23 | 245,200 | — | — |
| 2022-04-27 | $10.34 | $72.75 | 264,800 | — | — |
| 2022-04-26 | $10.39 | $73.10 | 206,100 | — | — |
| 2022-04-25 | $10.42 | $73.31 | 369,400 | — | — |
| 2022-04-22 | $10.46 | $73.59 | 218,000 | — | — |
| 2022-04-21 | $10.63 | $74.79 | 167,200 | — | — |
| 2022-04-20 | $10.71 | $75.35 | 368,800 | — | — |
| 2022-04-19 | $10.46 | $73.59 | 341,000 | — | — |
| 2022-04-18 | $10.54 | $74.16 | 229,400 | — | — |
| 2022-04-14 | $10.60 | $74.58 | 272,300 | — | — |
| 2022-04-13 | $10.74 | $75.22 | 164,200 | — | — |
| 2022-04-12 | $10.77 | $75.43 | 230,200 | — | — |
| 2022-04-11 | $10.91 | $76.41 | 194,800 | — | — |
| 2022-04-08 | $11.02 | $77.18 | 143,900 | — | — |
| 2022-04-07 | $11.09 | $77.67 | 213,700 | — | — |
| 2022-04-06 | $11.13 | $77.95 | 138,500 | — | — |
| 2022-04-05 | $11.19 | $78.37 | 156,100 | — | — |
| 2022-04-04 | $11.40 | $79.84 | 136,400 | — | — |
| 2022-04-01 | $11.43 | $80.05 | 412,900 | — | — |
| 2022-03-31 | $11.45 | $80.19 | 499,600 | — | — |
| 2022-03-30 | $11.15 | $78.09 | 263,600 | — | — |
| 2022-03-29 | $11.01 | $77.11 | 438,200 | — | — |
| 2022-03-28 | $10.93 | $76.55 | 269,100 | — | — |
| 2022-03-25 | $10.95 | $76.69 | 291,400 | — | — |
| 2022-03-24 | $11.09 | $77.67 | 218,600 | — | — |
| 2022-03-23 | $11.12 | $77.88 | 180,400 | — | — |
| 2022-03-22 | $11.16 | $78.16 | 280,000 | — | — |
| 2022-03-21 | $11.14 | $78.02 | 181,300 | — | — |
| 2022-03-18 | $11.19 | $78.37 | 135,300 | — | — |
| 2022-03-17 | $11.16 | $78.16 | 247,200 | — | — |
| 2022-03-16 | $11.10 | $77.74 | 276,900 | — | — |
| 2022-03-15 | $11.10 | $77.74 | 170,500 | — | — |
| 2022-03-14 | $11.15 | $78.09 | 595,400 | — | — |
| 2022-03-11 | $11.35 | $79.13 | 657,600 | — | — |
| 2022-03-10 | $11.38 | $79.34 | 523,800 | — | — |
| 2022-03-09 | $11.60 | $80.87 | 322,700 | — | — |
| 2022-03-08 | $11.65 | $81.22 | 1,272,100 | — | — |
| 2022-03-07 | $11.76 | $81.99 | 114,000 | — | — |
| 2022-03-04 | $11.91 | $83.03 | 136,900 | — | — |
| 2022-03-03 | $12.00 | $83.66 | 85,900 | — | — |
| 2022-03-02 | $11.95 | $83.31 | 107,800 | — | — |
| 2022-03-01 | $11.99 | $83.59 | 167,600 | — | — |
| 2022-02-28 | $11.87 | $82.75 | 175,000 | — | — |
| 2022-02-25 | $11.78 | $82.13 | 224,400 | — | — |
| 2022-02-24 | $11.73 | $81.78 | 545,700 | — | — |
| 2022-02-23 | $11.67 | $81.36 | 229,200 | — | — |
| 2022-02-22 | $11.70 | $81.57 | 198,200 | — | — |
| 2022-02-18 | $11.95 | $83.31 | 145,100 | — | — |
| 2022-02-17 | $11.94 | $83.24 | 418,800 | — | — |
| 2022-02-16 | $11.84 | $82.54 | 292,800 | — | — |
| 2022-02-15 | $11.77 | $82.06 | 310,800 | — | — |
| 2022-02-14 | $11.68 | $81.43 | 214,400 | — | — |
| 2022-02-11 | $11.92 | $82.74 | 277,500 | — | — |
| 2022-02-10 | $12.14 | $84.27 | 158,300 | — | — |
| 2022-02-09 | $12.18 | $84.54 | 108,700 | — | — |
| 2022-02-08 | $12.27 | $85.17 | 121,200 | — | — |
| 2022-02-07 | $12.26 | $85.10 | 349,900 | — | — |
| 2022-02-04 | $12.28 | $85.24 | 224,700 | — | — |
| 2022-02-03 | $12.46 | $86.49 | 155,100 | — | — |
| 2022-02-02 | $12.66 | $87.88 | 238,200 | — | — |
| 2022-02-01 | $12.73 | $88.36 | 157,800 | — | — |
| 2022-01-31 | $12.73 | $88.36 | 97,700 | — | — |
| 2022-01-28 | $12.70 | $88.15 | 94,800 | — | — |
| 2022-01-27 | $12.71 | $88.22 | 117,000 | — | — |
| 2022-01-26 | $12.71 | $88.22 | 187,700 | — | — |
| 2022-01-25 | $12.74 | $88.43 | 228,500 | — | — |
| 2022-01-24 | $12.67 | $87.94 | 196,400 | — | — |
| 2022-01-21 | $12.69 | $88.08 | 171,300 | — | — |
| 2022-01-20 | $12.67 | $87.94 | 212,200 | — | — |
| 2022-01-19 | $12.75 | $88.50 | 203,200 | — | — |
| 2022-01-18 | $12.85 | $89.19 | 397,600 | — | — |
| 2022-01-14 | $13.30 | $92.32 | 162,000 | — | — |
| 2022-01-13 | $13.51 | $93.41 | 91,900 | — | — |
| 2022-01-12 | $13.59 | $93.97 | 131,000 | — | — |
| 2022-01-11 | $13.64 | $94.31 | 86,200 | — | — |
| 2022-01-10 | $13.69 | $94.66 | 249,200 | — | — |
| 2022-01-07 | $13.70 | $94.73 | 105,500 | — | — |
| 2022-01-06 | $13.74 | $95.00 | 208,900 | — | — |
| 2022-01-05 | $13.69 | $94.66 | 153,000 | — | — |
| 2022-01-04 | $13.87 | $95.90 | 145,000 | — | — |
| 2022-01-03 | $13.87 | $95.90 | 216,800 | — | — |