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
- 1993-06-10 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 | $9.80 | $52.27 | 199,300 | — | — |
| 2022-12-29 | $9.81 | $52.32 | 80,300 | — | — |
| 2022-12-28 | $9.79 | $52.21 | 129,800 | — | — |
| 2022-12-27 | $9.80 | $52.27 | 113,100 | — | — |
| 2022-12-23 | $9.85 | $52.53 | 96,700 | — | — |
| 2022-12-22 | $9.88 | $52.69 | 109,100 | — | — |
| 2022-12-21 | $9.89 | $52.75 | 145,200 | — | — |
| 2022-12-20 | $9.88 | $52.69 | 76,900 | — | — |
| 2022-12-19 | $9.91 | $52.85 | 69,800 | — | — |
| 2022-12-16 | $9.92 | $52.91 | 89,200 | — | — |
| 2022-12-15 | $10.01 | $53.39 | 82,300 | — | — |
| 2022-12-14 | $10.05 | $53.60 | 65,300 | — | — |
| 2022-12-13 | $10.08 | $53.56 | 139,300 | — | — |
| 2022-12-12 | $10.05 | $53.40 | 72,300 | — | — |
| 2022-12-09 | $10.05 | $53.40 | 82,600 | — | — |
| 2022-12-08 | $10.06 | $53.45 | 71,500 | — | — |
| 2022-12-07 | $10.13 | $53.82 | 117,400 | — | — |
| 2022-12-06 | $10.07 | $53.50 | 99,200 | — | — |
| 2022-12-05 | $10.05 | $53.40 | 135,800 | — | — |
| 2022-12-02 | $10.11 | $53.72 | 71,600 | — | — |
| 2022-12-01 | $10.12 | $53.77 | 58,000 | — | — |
| 2022-11-30 | $10.09 | $53.61 | 71,900 | — | — |
| 2022-11-29 | $9.98 | $53.02 | 50,800 | — | — |
| 2022-11-28 | $9.92 | $52.71 | 81,400 | — | — |
| 2022-11-25 | $9.95 | $52.87 | 16,300 | — | — |
| 2022-11-23 | $9.92 | $52.71 | 86,400 | — | — |
| 2022-11-22 | $9.89 | $52.55 | 92,400 | — | — |
| 2022-11-21 | $9.77 | $51.91 | 82,000 | — | — |
| 2022-11-18 | $9.72 | $51.64 | 61,600 | — | — |
| 2022-11-17 | $9.66 | $51.32 | 71,700 | — | — |
| 2022-11-16 | $9.63 | $51.17 | 63,400 | — | — |
| 2022-11-15 | $9.53 | $50.63 | 51,900 | — | — |
| 2022-11-14 | $9.47 | $50.31 | 53,100 | — | — |
| 2022-11-11 | $9.54 | $50.48 | 32,200 | — | — |
| 2022-11-10 | $9.49 | $50.22 | 99,000 | — | — |
| 2022-11-09 | $9.25 | $48.95 | 120,000 | — | — |
| 2022-11-08 | $9.20 | $48.69 | 50,000 | — | — |
| 2022-11-07 | $9.20 | $48.69 | 35,500 | — | — |
| 2022-11-04 | $9.15 | $48.42 | 55,700 | — | — |
| 2022-11-03 | $9.19 | $48.63 | 58,900 | — | — |
| 2022-11-02 | $9.22 | $48.79 | 209,300 | — | — |
| 2022-11-01 | $9.30 | $49.21 | 73,400 | — | — |
| 2022-10-31 | $9.27 | $49.06 | 64,200 | — | — |
| 2022-10-28 | $9.21 | $48.74 | 60,800 | — | — |
| 2022-10-27 | $9.23 | $48.84 | 64,100 | — | — |
| 2022-10-26 | $9.29 | $49.16 | 34,600 | — | — |
| 2022-10-25 | $9.25 | $48.95 | 77,300 | — | — |
| 2022-10-24 | $9.22 | $48.79 | 30,400 | — | — |
| 2022-10-21 | $9.38 | $49.64 | 47,700 | — | — |
| 2022-10-20 | $9.45 | $50.01 | 22,100 | — | — |
| 2022-10-19 | $9.52 | $50.38 | 46,500 | — | — |
| 2022-10-18 | $9.57 | $50.64 | 49,900 | — | — |
| 2022-10-17 | $9.58 | $50.70 | 49,400 | — | — |
| 2022-10-14 | $9.54 | $50.48 | 23,900 | — | — |
| 2022-10-13 | $9.57 | $50.42 | 28,200 | — | — |
| 2022-10-12 | $9.64 | $50.78 | 62,000 | — | — |
| 2022-10-11 | $9.59 | $50.52 | 97,900 | — | — |
| 2022-10-10 | $9.59 | $50.52 | 24,900 | — | — |
| 2022-10-07 | $9.66 | $50.89 | 30,200 | — | — |
| 2022-10-06 | $9.71 | $51.15 | 42,100 | — | — |
| 2022-10-05 | $9.71 | $51.15 | 48,800 | — | — |
| 2022-10-04 | $9.77 | $51.47 | 31,600 | — | — |
| 2022-10-03 | $9.69 | $51.05 | 60,800 | — | — |
| 2022-09-30 | $9.65 | $50.84 | 36,600 | — | — |
| 2022-09-29 | $9.62 | $50.68 | 46,300 | — | — |
| 2022-09-28 | $9.72 | $51.21 | 27,400 | — | — |
| 2022-09-27 | $9.61 | $50.63 | 50,500 | — | — |
| 2022-09-26 | $9.65 | $50.84 | 84,700 | — | — |
| 2022-09-23 | $9.80 | $51.63 | 50,400 | — | — |
| 2022-09-22 | $9.91 | $52.21 | 46,400 | — | — |
| 2022-09-21 | $10.02 | $52.79 | 35,500 | — | — |
| 2022-09-20 | $10.08 | $53.10 | 71,900 | — | — |
| 2022-09-19 | $10.17 | $53.58 | 13,800 | — | — |
| 2022-09-16 | $10.22 | $53.84 | 12,800 | — | — |
| 2022-09-15 | $10.29 | $54.21 | 24,200 | — | — |
| 2022-09-14 | $10.42 | $54.89 | 32,800 | — | — |
| 2022-09-13 | $10.52 | $55.19 | 28,400 | — | — |
| 2022-09-12 | $10.51 | $55.14 | 30,200 | — | — |
| 2022-09-09 | $10.59 | $55.56 | 35,100 | — | — |
| 2022-09-08 | $10.49 | $55.04 | 27,000 | — | — |
| 2022-09-07 | $10.54 | $55.30 | 21,200 | — | — |
| 2022-09-06 | $10.52 | $55.19 | 29,600 | — | — |
| 2022-09-02 | $10.57 | $55.46 | 28,800 | — | — |
| 2022-09-01 | $10.57 | $55.46 | 87,400 | — | — |
| 2022-08-31 | $10.90 | $57.19 | 43,900 | — | — |
| 2022-08-30 | $10.92 | $57.29 | 42,700 | — | — |
| 2022-08-29 | $10.92 | $57.29 | 41,100 | — | — |
| 2022-08-26 | $10.97 | $57.56 | 20,100 | — | — |
| 2022-08-25 | $11.06 | $58.03 | 25,000 | — | — |
| 2022-08-24 | $11.01 | $57.77 | 32,600 | — | — |
| 2022-08-23 | $11.00 | $57.71 | 18,500 | — | — |
| 2022-08-22 | $10.99 | $57.66 | 19,500 | — | — |
| 2022-08-19 | $11.02 | $57.82 | 61,700 | — | — |
| 2022-08-18 | $11.15 | $58.50 | 67,200 | — | — |
| 2022-08-17 | $11.20 | $58.76 | 64,300 | — | — |
| 2022-08-16 | $11.26 | $59.08 | 53,200 | — | — |
| 2022-08-15 | $11.26 | $59.08 | 171,200 | — | — |
| 2022-08-12 | $11.30 | $59.29 | 51,800 | — | — |
| 2022-08-11 | $11.26 | $58.85 | 62,100 | — | — |
| 2022-08-10 | $11.26 | $58.85 | 29,700 | — | — |
| 2022-08-09 | $11.20 | $58.54 | 74,800 | — | — |
| 2022-08-08 | $11.13 | $58.17 | 17,800 | — | — |
| 2022-08-05 | $11.05 | $57.75 | 46,700 | — | — |
| 2022-08-04 | $11.12 | $58.12 | 42,500 | — | — |
| 2022-08-03 | $11.08 | $57.91 | 37,200 | — | — |
| 2022-08-02 | $11.04 | $57.70 | 99,800 | — | — |
| 2022-08-01 | $11.00 | $57.49 | 44,900 | — | — |
| 2022-07-29 | $11.01 | $57.54 | 27,000 | — | — |
| 2022-07-28 | $10.92 | $57.07 | 26,900 | — | — |
| 2022-07-27 | $10.77 | $56.29 | 45,300 | — | — |
| 2022-07-26 | $10.76 | $56.24 | 35,100 | — | — |
| 2022-07-25 | $10.68 | $55.82 | 11,700 | — | — |
| 2022-07-22 | $10.70 | $55.92 | 17,600 | — | — |
| 2022-07-21 | $10.62 | $55.51 | 15,500 | — | — |
| 2022-07-20 | $10.66 | $55.72 | 26,700 | — | — |
| 2022-07-19 | $10.60 | $55.40 | 18,800 | — | — |
| 2022-07-18 | $10.60 | $55.40 | 20,600 | — | — |
| 2022-07-15 | $10.58 | $55.30 | 31,000 | — | — |
| 2022-07-14 | $10.57 | $55.24 | 22,000 | — | — |
| 2022-07-13 | $10.71 | $55.73 | 28,900 | — | — |
| 2022-07-12 | $10.70 | $55.68 | 33,400 | — | — |
| 2022-07-11 | $10.67 | $55.52 | 26,300 | — | — |
| 2022-07-08 | $10.64 | $55.37 | 13,800 | — | — |
| 2022-07-07 | $10.61 | $55.21 | 27,700 | — | — |
| 2022-07-06 | $10.63 | $55.31 | 32,000 | — | — |
| 2022-07-05 | $10.59 | $55.11 | 34,800 | — | — |
| 2022-07-01 | $10.57 | $55.00 | 56,100 | — | — |
| 2022-06-30 | $10.46 | $54.43 | 85,300 | — | — |
| 2022-06-29 | $10.46 | $54.43 | 71,400 | — | — |
| 2022-06-28 | $10.22 | $53.18 | 72,300 | — | — |
| 2022-06-27 | $10.19 | $53.03 | 45,700 | — | — |
| 2022-06-24 | $10.19 | $53.03 | 47,700 | — | — |
| 2022-06-23 | $10.13 | $52.71 | 65,500 | — | — |
| 2022-06-22 | $10.05 | $52.30 | 62,900 | — | — |
| 2022-06-21 | $10.01 | $52.09 | 75,800 | — | — |
| 2022-06-17 | $10.04 | $52.24 | 107,600 | — | — |
| 2022-06-16 | $10.01 | $52.09 | 72,100 | — | — |
| 2022-06-15 | $10.20 | $53.08 | 31,200 | — | — |
| 2022-06-14 | $10.29 | $53.55 | 59,300 | — | — |
| 2022-06-13 | $10.45 | $54.13 | 48,300 | — | — |
| 2022-06-10 | $10.72 | $55.53 | 20,400 | — | — |
| 2022-06-09 | $10.76 | $55.74 | 31,400 | — | — |
| 2022-06-08 | $10.88 | $56.36 | 33,500 | — | — |
| 2022-06-07 | $10.96 | $56.78 | 25,600 | — | — |
| 2022-06-06 | $10.93 | $56.62 | 27,700 | — | — |
| 2022-06-03 | $11.05 | $57.24 | 19,800 | — | — |
| 2022-06-02 | $11.08 | $57.40 | 50,400 | — | — |
| 2022-06-01 | $11.00 | $56.98 | 32,500 | — | — |
| 2022-05-31 | $10.95 | $56.72 | 112,900 | — | — |
| 2022-05-27 | $11.05 | $57.24 | 58,400 | — | — |
| 2022-05-26 | $10.91 | $56.52 | 102,200 | — | — |
| 2022-05-25 | $10.74 | $55.64 | 71,100 | — | — |
| 2022-05-24 | $10.58 | $54.81 | 47,800 | — | — |
| 2022-05-23 | $10.45 | $54.13 | 80,400 | — | — |
| 2022-05-20 | $10.40 | $53.87 | 61,600 | — | — |
| 2022-05-19 | $10.34 | $53.56 | 42,000 | — | — |
| 2022-05-18 | $10.37 | $53.72 | 88,500 | — | — |
| 2022-05-17 | $10.68 | $55.32 | 42,000 | — | — |
| 2022-05-16 | $10.70 | $55.43 | 29,600 | — | — |
| 2022-05-13 | $10.71 | $55.48 | 29,100 | — | — |
| 2022-05-12 | $10.87 | $56.07 | 72,700 | — | — |
| 2022-05-11 | $10.65 | $54.93 | 38,200 | — | — |
| 2022-05-10 | $10.64 | $54.88 | 66,100 | — | — |
| 2022-05-09 | $10.59 | $54.62 | 52,500 | — | — |
| 2022-05-06 | $10.72 | $55.29 | 42,000 | — | — |
| 2022-05-05 | $10.69 | $55.14 | 73,800 | — | — |
| 2022-05-04 | $10.79 | $55.65 | 56,200 | — | — |
| 2022-05-03 | $10.79 | $55.65 | 29,400 | — | — |
| 2022-05-02 | $10.79 | $55.65 | 53,200 | — | — |
| 2022-04-29 | $10.89 | $56.17 | 96,500 | — | — |
| 2022-04-28 | $10.84 | $55.91 | 67,800 | — | — |
| 2022-04-27 | $10.82 | $55.81 | 38,900 | — | — |
| 2022-04-26 | $10.82 | $55.81 | 71,100 | — | — |
| 2022-04-25 | $10.82 | $55.81 | 63,200 | — | — |
| 2022-04-22 | $10.85 | $55.96 | 30,000 | — | — |
| 2022-04-21 | $10.94 | $56.43 | 56,700 | — | — |
| 2022-04-20 | $10.92 | $56.32 | 89,500 | — | — |
| 2022-04-19 | $10.83 | $55.86 | 72,800 | — | — |
| 2022-04-18 | $10.88 | $56.12 | 55,600 | — | — |
| 2022-04-14 | $10.91 | $56.27 | 88,700 | — | — |
| 2022-04-13 | $11.13 | $57.16 | 34,600 | — | — |
| 2022-04-12 | $11.16 | $57.32 | 104,300 | — | — |
| 2022-04-11 | $11.12 | $57.11 | 46,300 | — | — |
| 2022-04-08 | $11.25 | $57.78 | 46,400 | — | — |
| 2022-04-07 | $11.34 | $58.24 | 39,200 | — | — |
| 2022-04-06 | $11.39 | $58.50 | 33,500 | — | — |
| 2022-04-05 | $11.50 | $59.06 | 27,600 | — | — |
| 2022-04-04 | $11.63 | $59.73 | 38,200 | — | — |
| 2022-04-01 | $11.62 | $59.68 | 27,500 | — | — |
| 2022-03-31 | $11.68 | $59.99 | 44,800 | — | — |
| 2022-03-30 | $11.58 | $59.48 | 37,500 | — | — |
| 2022-03-29 | $11.46 | $58.86 | 37,100 | — | — |
| 2022-03-28 | $11.36 | $58.35 | 71,700 | — | — |
| 2022-03-25 | $11.39 | $58.50 | 56,400 | — | — |
| 2022-03-24 | $11.53 | $59.22 | 65,900 | — | — |
| 2022-03-23 | $11.66 | $59.89 | 45,200 | — | — |
| 2022-03-22 | $11.69 | $60.04 | 29,200 | — | — |
| 2022-03-21 | $11.70 | $60.09 | 40,700 | — | — |
| 2022-03-18 | $11.83 | $60.76 | 37,200 | — | — |
| 2022-03-17 | $11.82 | $60.71 | 26,600 | — | — |
| 2022-03-16 | $11.78 | $60.50 | 25,600 | — | — |
| 2022-03-15 | $11.84 | $60.81 | 22,600 | — | — |
| 2022-03-14 | $11.86 | $60.91 | 17,500 | — | — |
| 2022-03-11 | $12.02 | $61.49 | 8,500 | — | — |
| 2022-03-10 | $12.13 | $62.06 | 6,800 | — | — |
| 2022-03-09 | $12.21 | $62.47 | 36,800 | — | — |
| 2022-03-08 | $12.26 | $62.72 | 20,700 | — | — |
| 2022-03-07 | $12.29 | $62.88 | 25,700 | — | — |
| 2022-03-04 | $12.38 | $63.34 | 28,400 | — | — |
| 2022-03-03 | $12.49 | $63.90 | 10,500 | — | — |
| 2022-03-02 | $12.50 | $63.95 | 18,400 | — | — |
| 2022-03-01 | $12.51 | $64.00 | 66,600 | — | — |
| 2022-02-28 | $12.35 | $63.18 | 76,800 | — | — |
| 2022-02-25 | $12.15 | $62.16 | 30,200 | — | — |
| 2022-02-24 | $12.13 | $62.06 | 107,000 | — | — |
| 2022-02-23 | $12.04 | $61.60 | 32,300 | — | — |
| 2022-02-22 | $12.06 | $61.70 | 43,500 | — | — |
| 2022-02-18 | $12.20 | $62.41 | 41,400 | — | — |
| 2022-02-17 | $12.19 | $62.36 | 60,700 | — | — |
| 2022-02-16 | $12.12 | $62.01 | 53,100 | — | — |
| 2022-02-15 | $12.02 | $61.49 | 29,000 | — | — |
| 2022-02-14 | $12.04 | $61.60 | 79,400 | — | — |
| 2022-02-11 | $12.20 | $62.16 | 81,100 | — | — |
| 2022-02-10 | $12.50 | $63.69 | 16,100 | — | — |
| 2022-02-09 | $12.59 | $64.15 | 21,500 | — | — |
| 2022-02-08 | $12.56 | $63.99 | 40,500 | — | — |
| 2022-02-07 | $12.70 | $64.71 | 23,100 | — | — |
| 2022-02-04 | $12.62 | $64.30 | 72,000 | — | — |
| 2022-02-03 | $12.73 | $64.86 | 18,600 | — | — |
| 2022-02-02 | $12.84 | $65.42 | 47,100 | — | — |
| 2022-02-01 | $12.85 | $65.47 | 26,100 | — | — |
| 2022-01-31 | $12.73 | $64.86 | 62,600 | — | — |
| 2022-01-28 | $12.64 | $64.40 | 28,200 | — | — |
| 2022-01-27 | $12.59 | $64.15 | 18,500 | — | — |
| 2022-01-26 | $12.61 | $64.25 | 24,800 | — | — |
| 2022-01-25 | $12.59 | $64.15 | 40,000 | — | — |
| 2022-01-24 | $12.47 | $63.53 | 64,900 | — | — |
| 2022-01-21 | $12.63 | $64.35 | 61,100 | — | — |
| 2022-01-20 | $12.66 | $64.50 | 84,800 | — | — |
| 2022-01-19 | $12.71 | $64.76 | 59,400 | — | — |
| 2022-01-18 | $12.90 | $65.73 | 39,000 | — | — |
| 2022-01-14 | $13.19 | $67.20 | 31,000 | — | — |
| 2022-01-13 | $13.37 | $67.87 | 30,700 | — | — |
| 2022-01-12 | $13.45 | $68.27 | 30,800 | — | — |
| 2022-01-11 | $13.52 | $68.63 | 114,000 | — | — |
| 2022-01-10 | $13.61 | $69.08 | 50,200 | — | — |
| 2022-01-07 | $13.61 | $69.08 | 35,400 | — | — |
| 2022-01-06 | $13.69 | $69.49 | 32,700 | — | — |
| 2022-01-05 | $13.60 | $69.03 | 38,300 | — | — |
| 2022-01-04 | $13.70 | $69.54 | 29,300 | — | — |
| 2022-01-03 | $13.89 | $70.51 | 38,400 | — | — |