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
- 2019-10-30 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 | $13.63 | $19.27 | 9,800 | — | — |
| 2022-12-29 | $13.73 | $19.41 | 21,400 | — | — |
| 2022-12-28 | $13.43 | $18.99 | 3,900 | — | — |
| 2022-12-27 | $13.87 | $19.60 | 100 | — | — |
| 2022-12-23 | $13.72 | $19.39 | 8,900 | — | — |
| 2022-12-22 | $13.52 | $19.11 | 700 | — | — |
| 2022-12-21 | $13.61 | $19.23 | 1,100 | — | — |
| 2022-12-20 | $13.32 | $18.83 | 300 | — | — |
| 2022-12-19 | $13.26 | $18.74 | 600 | — | — |
| 2022-12-16 | $13.52 | $19.12 | 100 | — | — |
| 2022-12-15 | $13.86 | $19.59 | 2,900 | — | — |
| 2022-12-14 | $14.37 | $20.31 | 500 | — | — |
| 2022-12-13 | $14.57 | $20.60 | 4,400 | — | — |
| 2022-12-12 | $14.41 | $20.37 | 500 | — | — |
| 2022-12-09 | $14.25 | $19.96 | 100 | — | — |
| 2022-12-08 | $14.26 | $19.97 | 300 | — | — |
| 2022-12-07 | $14.25 | $19.96 | 2,400 | — | — |
| 2022-12-06 | $14.20 | $19.88 | 1,200 | — | — |
| 2022-12-05 | $14.37 | $20.12 | 600 | — | — |
| 2022-12-02 | $14.87 | $20.83 | 13,400 | — | — |
| 2022-12-01 | $14.90 | $20.87 | 7,500 | — | — |
| 2022-11-30 | $14.92 | $20.89 | 900 | — | — |
| 2022-11-29 | $14.55 | $20.38 | 9,800 | — | — |
| 2022-11-28 | $14.24 | $19.94 | 1,400 | — | — |
| 2022-11-25 | $14.78 | $20.70 | 2,200 | — | — |
| 2022-11-23 | $14.72 | $20.62 | 300 | — | — |
| 2022-11-22 | $14.77 | $20.69 | 400 | — | — |
| 2022-11-21 | $14.44 | $20.22 | 1,100 | — | — |
| 2022-11-18 | $14.33 | $20.06 | 300 | — | — |
| 2022-11-17 | $14.13 | $19.79 | 2,300 | — | — |
| 2022-11-16 | $14.21 | $19.90 | 1,300 | — | — |
| 2022-11-15 | $14.42 | $20.19 | 900 | — | — |
| 2022-11-14 | $14.39 | $20.15 | 7,000 | — | — |
| 2022-11-11 | $14.65 | $20.52 | 1,200 | — | — |
| 2022-11-10 | $14.26 | $19.98 | 2,200 | — | — |
| 2022-11-09 | $13.26 | $18.57 | 5,700 | — | — |
| 2022-11-08 | $13.73 | $19.09 | 3,700 | — | — |
| 2022-11-07 | $13.56 | $18.86 | 400 | — | — |
| 2022-11-04 | $13.44 | $18.69 | 1,100 | — | — |
| 2022-11-03 | $13.02 | $18.12 | 9,000 | — | — |
| 2022-11-02 | $13.21 | $18.38 | 5,200 | — | — |
| 2022-11-01 | $13.56 | $18.86 | 10,200 | — | — |
| 2022-10-31 | $13.53 | $18.82 | 2,200 | — | — |
| 2022-10-28 | $13.61 | $18.94 | 2,100 | — | — |
| 2022-10-27 | $13.02 | $18.10 | 400 | — | — |
| 2022-10-26 | $13.03 | $18.12 | 300 | — | — |
| 2022-10-25 | $12.80 | $17.80 | 600 | — | — |
| 2022-10-24 | $12.37 | $17.21 | 500 | — | — |
| 2022-10-21 | $12.12 | $16.86 | 800 | — | — |
| 2022-10-20 | $11.89 | $16.53 | 200 | — | — |
| 2022-10-19 | $11.82 | $16.44 | 300 | — | — |
| 2022-10-18 | $12.01 | $16.70 | 1,900 | — | — |
| 2022-10-17 | $11.79 | $16.39 | 13,200 | — | — |
| 2022-10-14 | $11.53 | $16.04 | 4,900 | — | — |
| 2022-10-13 | $11.89 | $16.54 | 100 | — | — |
| 2022-10-12 | $11.35 | $15.78 | 300 | — | — |
| 2022-10-11 | $11.63 | $15.89 | 300 | — | — |
| 2022-10-10 | $11.43 | $15.61 | 1,200 | — | — |
| 2022-10-07 | $11.46 | $15.65 | 700 | — | — |
| 2022-10-06 | $11.89 | $16.24 | 4,800 | — | — |
| 2022-10-05 | $12.31 | $16.82 | 300 | — | — |
| 2022-10-04 | $12.50 | $17.08 | 800 | — | — |
| 2022-10-03 | $11.86 | $16.20 | 9,400 | — | — |
| 2022-09-30 | $11.32 | $15.46 | 1,600 | — | — |
| 2022-09-29 | $11.61 | $15.85 | 1,200 | — | — |
| 2022-09-28 | $12.24 | $16.72 | 300 | — | — |
| 2022-09-27 | $11.83 | $16.16 | 2,300 | — | — |
| 2022-09-26 | $12.07 | $16.48 | 2,200 | — | — |
| 2022-09-23 | $12.51 | $17.09 | 2,000 | — | — |
| 2022-09-22 | $13.20 | $18.03 | 2,400 | — | — |
| 2022-09-21 | $13.36 | $18.25 | 1,800 | — | — |
| 2022-09-20 | $13.66 | $18.66 | 1,400 | — | — |
| 2022-09-19 | $13.99 | $19.11 | 10,500 | — | — |
| 2022-09-16 | $13.87 | $18.95 | 5,700 | — | — |
| 2022-09-15 | $13.87 | $18.94 | 1,700 | — | — |
| 2022-09-14 | $14.03 | $19.16 | 3,500 | — | — |
| 2022-09-13 | $14.15 | $19.33 | 1,600 | — | — |
| 2022-09-12 | $15.15 | $20.69 | 1,400 | — | — |
| 2022-09-09 | $14.93 | $20.23 | 100 | — | — |
| 2022-09-08 | $14.54 | $19.70 | 100 | — | — |
| 2022-09-07 | $14.55 | $19.72 | 900 | — | — |
| 2022-09-06 | $14.21 | $19.26 | 800 | — | — |
| 2022-09-02 | $14.43 | $19.55 | 800 | — | — |
| 2022-09-01 | $14.75 | $19.99 | 500 | — | — |
| 2022-08-31 | $14.76 | $20.00 | 600 | — | — |
| 2022-08-30 | $14.88 | $20.17 | 7,200 | — | — |
| 2022-08-29 | $15.33 | $20.78 | 400 | — | — |
| 2022-08-26 | $15.44 | $20.92 | 2,000 | — | — |
| 2022-08-25 | $16.07 | $21.78 | 300 | — | — |
| 2022-08-24 | $15.83 | $21.46 | 200 | — | — |
| 2022-08-23 | $15.80 | $21.41 | 1,900 | — | — |
| 2022-08-22 | $15.89 | $21.53 | 2,200 | — | — |
| 2022-08-19 | $16.40 | $22.23 | 300 | — | — |
| 2022-08-18 | $16.51 | $22.37 | 600 | — | — |
| 2022-08-17 | $16.61 | $22.51 | 700 | — | — |
| 2022-08-16 | $16.85 | $22.83 | 3,000 | — | — |
| 2022-08-15 | $16.69 | $22.62 | 2,300 | — | — |
| 2022-08-12 | $16.49 | $22.35 | 900 | — | — |
| 2022-08-11 | $16.19 | $21.94 | 600 | — | — |
| 2022-08-10 | $16.11 | $21.67 | 400 | — | — |
| 2022-08-09 | $15.79 | $21.24 | 400 | — | — |
| 2022-08-08 | $15.72 | $21.14 | 1,700 | — | — |
| 2022-08-05 | $15.61 | $20.99 | 2,400 | — | — |
| 2022-08-04 | $15.53 | $20.89 | 1,000 | — | — |
| 2022-08-03 | $15.75 | $21.19 | 4,300 | — | — |
| 2022-08-02 | $15.64 | $21.05 | 1,100 | — | — |
| 2022-08-01 | $16.02 | $21.56 | 1,200 | — | — |
| 2022-07-29 | $16.00 | $21.52 | 500 | — | — |
| 2022-07-28 | $15.76 | $21.20 | 1,500 | — | — |
| 2022-07-27 | $15.49 | $20.84 | 4,100 | — | — |
| 2022-07-26 | $15.35 | $20.65 | 100 | — | — |
| 2022-07-25 | $15.29 | $20.58 | 1,500 | — | — |
| 2022-07-22 | $15.06 | $20.27 | 500 | — | — |
| 2022-07-21 | $15.24 | $20.51 | 600 | — | — |
| 2022-07-20 | $15.51 | $20.87 | 400 | — | — |
| 2022-07-19 | $15.71 | $21.13 | 900 | — | — |
| 2022-07-18 | $15.33 | $20.62 | 200 | — | — |
| 2022-07-15 | $15.35 | $20.66 | 700 | — | — |
| 2022-07-14 | $14.76 | $19.85 | 300 | — | — |
| 2022-07-13 | $15.00 | $20.18 | 800 | — | — |
| 2022-07-12 | $15.39 | $20.45 | 3,300 | — | — |
| 2022-07-11 | $15.37 | $20.42 | 200 | — | — |
| 2022-07-08 | $15.47 | $20.55 | 100 | — | — |
| 2022-07-07 | $15.55 | $20.66 | 300 | — | — |
| 2022-07-06 | $15.29 | $20.31 | 1,800 | — | — |
| 2022-07-05 | $15.44 | $20.51 | 4,100 | — | — |
| 2022-07-01 | $15.70 | $20.85 | 500 | — | — |
| 2022-06-30 | $15.19 | $20.18 | 200 | — | — |
| 2022-06-29 | $15.56 | $20.67 | 100 | — | — |
| 2022-06-28 | $15.66 | $20.81 | 5,300 | — | — |
| 2022-06-27 | $15.89 | $21.11 | 1,600 | — | — |
| 2022-06-24 | $15.88 | $21.10 | 2,100 | — | — |
| 2022-06-23 | $15.33 | $20.37 | 1,500 | — | — |
| 2022-06-22 | $15.03 | $19.97 | 900 | — | — |
| 2022-06-21 | $15.10 | $20.05 | 4,500 | — | — |
| 2022-06-17 | $14.39 | $19.12 | 1,700 | — | — |
| 2022-06-16 | $14.26 | $18.94 | 10,700 | — | — |
| 2022-06-15 | $14.96 | $19.87 | 1,100 | — | — |
| 2022-06-14 | $14.72 | $19.55 | 1,600 | — | — |
| 2022-06-13 | $14.87 | $19.75 | 32,200 | — | — |
| 2022-06-10 | $16.20 | $21.52 | 22,600 | — | — |
| 2022-06-09 | $16.84 | $22.25 | 1,300 | — | — |
| 2022-06-08 | $17.41 | $23.01 | 1,500 | — | — |
| 2022-06-07 | $17.94 | $23.71 | 1,200 | — | — |
| 2022-06-06 | $17.66 | $23.34 | 600 | — | — |
| 2022-06-03 | $17.63 | $23.30 | 700 | — | — |
| 2022-06-02 | $17.92 | $23.69 | 1,900 | — | — |
| 2022-06-01 | $17.92 | $23.68 | 5,600 | — | — |
| 2022-05-31 | $18.07 | $23.89 | 27,000 | — | — |
| 2022-05-27 | $18.17 | $24.01 | 1,400 | — | — |
| 2022-05-26 | $17.92 | $23.69 | 7,400 | — | — |
| 2022-05-25 | $17.74 | $23.45 | 7,600 | — | — |
| 2022-05-24 | $17.39 | $22.98 | 900 | — | — |
| 2022-05-23 | $17.06 | $22.55 | 2,600 | — | — |
| 2022-05-20 | $16.54 | $21.87 | 7,500 | — | — |
| 2022-05-19 | $16.50 | $21.81 | 15,100 | — | — |
| 2022-05-18 | $16.71 | $22.08 | 65,400 | — | — |
| 2022-05-17 | $17.58 | $23.24 | 16,900 | — | — |
| 2022-05-16 | $17.04 | $22.52 | 7,700 | — | — |
| 2022-05-13 | $16.79 | $22.19 | 4,500 | — | — |
| 2022-05-12 | $16.27 | $21.51 | 81,600 | — | — |
| 2022-05-11 | $16.34 | $21.35 | 3,300 | — | — |
| 2022-05-10 | $16.38 | $21.41 | 3,400 | — | — |
| 2022-05-09 | $16.90 | $22.08 | 600 | — | — |
| 2022-05-06 | $17.32 | $22.63 | 2,400 | — | — |
| 2022-05-05 | $17.24 | $22.52 | 3,200 | — | — |
| 2022-05-04 | $17.75 | $23.19 | 8,400 | — | — |
| 2022-05-03 | $16.83 | $21.99 | 1,500 | — | — |
| 2022-05-02 | $16.36 | $21.37 | 14,000 | — | — |
| 2022-04-29 | $16.32 | $21.32 | 3,700 | — | — |
| 2022-04-28 | $17.24 | $22.52 | 9,100 | — | — |
| 2022-04-27 | $16.92 | $22.11 | 2,600 | — | — |
| 2022-04-26 | $17.20 | $22.47 | 2,100 | — | — |
| 2022-04-25 | $17.58 | $22.97 | 2,600 | — | — |
| 2022-04-22 | $17.92 | $23.41 | 6,900 | — | — |
| 2022-04-21 | $18.87 | $24.65 | 2,900 | — | — |
| 2022-04-20 | $18.68 | $24.41 | 3,800 | — | — |
| 2022-04-19 | $18.22 | $23.81 | 7,800 | — | — |
| 2022-04-18 | $17.82 | $23.28 | 2,800 | — | — |
| 2022-04-14 | $18.06 | $23.59 | 1,700 | — | — |
| 2022-04-13 | $17.88 | $23.36 | 2,000 | — | — |
| 2022-04-12 | $17.92 | $23.41 | 1,900 | — | — |
| 2022-04-11 | $17.95 | $23.45 | 100 | — | — |
| 2022-04-08 | $18.14 | $23.49 | 3,900 | — | — |
| 2022-04-07 | $17.89 | $23.16 | 200 | — | — |
| 2022-04-06 | $17.86 | $23.13 | 1,000 | — | — |
| 2022-04-05 | $17.30 | $22.40 | 7,700 | — | — |
| 2022-04-04 | $17.37 | $22.49 | 2,000 | — | — |
| 2022-04-01 | $17.06 | $22.09 | 3,200 | — | — |
| 2022-03-31 | $16.97 | $21.98 | 1,500 | — | — |
| 2022-03-30 | $17.18 | $22.25 | 600 | — | — |
| 2022-03-29 | $17.11 | $22.15 | 1,400 | — | — |
| 2022-03-28 | $16.81 | $21.76 | 3,400 | — | — |
| 2022-03-25 | $16.80 | $21.76 | 3,400 | — | — |
| 2022-03-24 | $16.37 | $21.19 | 1,600 | — | — |
| 2022-03-23 | $16.19 | $20.97 | 400 | — | — |
| 2022-03-22 | $16.24 | $21.03 | 1,000 | — | — |
| 2022-03-21 | $16.14 | $20.90 | 400 | — | — |
| 2022-03-18 | $16.03 | $20.76 | 1,900 | — | — |
| 2022-03-17 | $16.10 | $20.85 | 1,500 | — | — |
| 2022-03-16 | $15.98 | $20.70 | 2,200 | — | — |
| 2022-03-15 | $15.92 | $20.62 | 2,300 | — | — |
| 2022-03-14 | $15.60 | $20.20 | 1,900 | — | — |
| 2022-03-11 | $15.62 | $20.23 | 4,200 | — | — |
| 2022-03-10 | $15.79 | $20.45 | 1,600 | — | — |
| 2022-03-09 | $15.95 | $20.53 | 600 | — | — |
| 2022-03-08 | $15.91 | $20.48 | 3,300 | — | — |
| 2022-03-07 | $16.38 | $21.07 | 3,400 | — | — |
| 2022-03-04 | $16.64 | $21.41 | 2,400 | — | — |
| 2022-03-03 | $16.51 | $21.25 | 5,300 | — | — |
| 2022-03-02 | $16.22 | $20.87 | 3,400 | — | — |
| 2022-03-01 | $15.74 | $20.26 | 1,700 | — | — |
| 2022-02-28 | $15.89 | $20.45 | 8,100 | — | — |
| 2022-02-25 | $16.16 | $20.80 | 4,200 | — | — |
| 2022-02-24 | $15.33 | $19.73 | 6,400 | — | — |
| 2022-02-23 | $15.65 | $20.14 | 1,300 | — | — |
| 2022-02-22 | $15.87 | $20.42 | 3,900 | — | — |
| 2022-02-18 | $15.94 | $20.51 | 300 | — | — |
| 2022-02-17 | $15.92 | $20.49 | 141,800 | — | — |
| 2022-02-16 | $16.08 | $20.69 | 1,400 | — | — |
| 2022-02-15 | $15.94 | $20.51 | 2,700 | — | — |
| 2022-02-14 | $15.91 | $20.47 | 4,300 | — | — |
| 2022-02-11 | $16.13 | $20.76 | 3,000 | — | — |
| 2022-02-10 | $16.05 | $20.65 | 4,700 | — | — |
| 2022-02-09 | $16.65 | $21.22 | 1,100 | — | — |
| 2022-02-08 | $16.47 | $20.99 | 8,200 | — | — |
| 2022-02-07 | $16.43 | $20.94 | 3,900 | — | — |
| 2022-02-04 | $16.45 | $20.96 | 7,000 | — | — |
| 2022-02-03 | $16.79 | $21.39 | 2,800 | — | — |
| 2022-02-02 | $16.81 | $21.42 | 4,100 | — | — |
| 2022-02-01 | $16.66 | $21.22 | 5,600 | — | — |
| 2022-01-31 | $16.79 | $21.39 | 9,300 | — | — |
| 2022-01-28 | $16.71 | $21.29 | 1,500 | — | — |
| 2022-01-27 | $16.12 | $20.54 | 3,500 | — | — |
| 2022-01-26 | $16.04 | $20.43 | 6,800 | — | — |
| 2022-01-25 | $16.57 | $21.12 | 6,900 | — | — |
| 2022-01-24 | $16.31 | $20.78 | 9,000 | — | — |
| 2022-01-21 | $16.47 | $20.99 | 11,900 | — | — |
| 2022-01-20 | $16.67 | $21.24 | 8,000 | — | — |
| 2022-01-19 | $16.87 | $21.50 | 11,300 | — | — |
| 2022-01-18 | $17.03 | $21.70 | 16,900 | — | — |
| 2022-01-14 | $17.31 | $22.06 | 4,100 | — | — |
| 2022-01-13 | $17.18 | $21.89 | 19,400 | — | — |
| 2022-01-12 | $17.24 | $21.97 | 15,400 | — | — |
| 2022-01-11 | $17.20 | $21.91 | 27,300 | — | — |
| 2022-01-10 | $17.42 | $22.05 | 21,900 | — | — |
| 2022-01-07 | $17.29 | $21.89 | 34,300 | — | — |
| 2022-01-06 | $17.04 | $21.57 | 149,800 | — | — |
| 2022-01-05 | $17.11 | $21.66 | 11,400 | — | — |
| 2022-01-04 | $16.98 | $21.50 | 8,000 | — | — |
| 2022-01-03 | $16.92 | $21.42 | 8,100 | — | — |