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
- 1980-03-17 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 | $8.67 | $14.51 | 74,100 | — | — |
| 2022-12-29 | $8.68 | $14.52 | 146,600 | — | — |
| 2022-12-28 | $8.23 | $13.77 | 159,400 | — | — |
| 2022-12-27 | $8.48 | $14.19 | 76,800 | — | — |
| 2022-12-23 | $8.50 | $14.22 | 57,600 | — | — |
| 2022-12-22 | $8.97 | $15.01 | 31,000 | — | — |
| 2022-12-21 | $9.15 | $15.31 | 124,100 | — | — |
| 2022-12-20 | $9.72 | $16.26 | 15,100 | — | — |
| 2022-12-19 | $9.71 | $16.25 | 7,600 | — | — |
| 2022-12-16 | $10.08 | $16.86 | 7,300 | — | — |
| 2022-12-15 | $10.19 | $17.05 | 9,200 | — | — |
| 2022-12-14 | $10.40 | $17.40 | 6,200 | — | — |
| 2022-12-13 | $10.71 | $17.92 | 4,100 | — | — |
| 2022-12-12 | $10.90 | $18.24 | 49,400 | — | — |
| 2022-12-09 | $11.49 | $19.22 | 10,900 | — | — |
| 2022-12-08 | $11.32 | $18.94 | 4,300 | — | — |
| 2022-12-07 | $11.30 | $18.91 | 66,500 | — | — |
| 2022-12-06 | $11.35 | $18.99 | 87,200 | — | — |
| 2022-12-05 | $11.30 | $18.91 | 80,600 | — | — |
| 2022-12-02 | $11.00 | $18.40 | 62,300 | — | — |
| 2022-12-01 | $10.56 | $17.67 | 12,300 | — | — |
| 2022-11-30 | $10.63 | $17.78 | 9,600 | — | — |
| 2022-11-29 | $10.69 | $17.89 | 31,000 | — | — |
| 2022-11-28 | $10.86 | $18.17 | 15,600 | — | — |
| 2022-11-25 | $11.00 | $18.40 | 10,700 | — | — |
| 2022-11-23 | $10.80 | $18.07 | 15,000 | — | — |
| 2022-11-22 | $10.90 | $18.24 | 31,100 | — | — |
| 2022-11-21 | $10.99 | $18.39 | 7,900 | — | — |
| 2022-11-18 | $11.00 | $18.40 | 16,600 | — | — |
| 2022-11-17 | $11.00 | $18.40 | 8,100 | — | — |
| 2022-11-16 | $11.01 | $18.42 | 19,000 | — | — |
| 2022-11-15 | $10.95 | $18.32 | 31,700 | — | — |
| 2022-11-14 | $11.00 | $18.40 | 177,800 | — | — |
| 2022-11-11 | $10.79 | $18.05 | 59,500 | — | — |
| 2022-11-10 | $10.88 | $18.20 | 28,600 | — | — |
| 2022-11-09 | $10.65 | $17.82 | 169,400 | — | — |
| 2022-11-08 | $14.98 | $25.06 | 15,000 | — | — |
| 2022-11-07 | $14.50 | $24.26 | 7,800 | — | — |
| 2022-11-04 | $14.85 | $24.85 | 11,100 | — | — |
| 2022-11-03 | $14.06 | $23.52 | 8,800 | — | — |
| 2022-11-02 | $13.80 | $23.09 | 31,100 | — | — |
| 2022-11-01 | $14.50 | $24.26 | 6,600 | — | — |
| 2022-10-31 | $14.55 | $24.34 | 7,700 | — | — |
| 2022-10-28 | $14.58 | $24.39 | 7,200 | — | — |
| 2022-10-27 | $14.69 | $24.58 | 7,200 | — | — |
| 2022-10-26 | $14.74 | $24.66 | 19,600 | — | — |
| 2022-10-25 | $14.69 | $24.58 | 3,400 | — | — |
| 2022-10-24 | $14.68 | $24.56 | 3,400 | — | — |
| 2022-10-21 | $14.31 | $23.94 | 2,900 | — | — |
| 2022-10-20 | $14.42 | $24.13 | 2,900 | — | — |
| 2022-10-19 | $14.34 | $23.99 | 6,400 | — | — |
| 2022-10-18 | $14.87 | $24.88 | 19,000 | — | — |
| 2022-10-17 | $14.09 | $23.57 | 7,200 | — | — |
| 2022-10-14 | $14.57 | $24.38 | 11,200 | — | — |
| 2022-10-13 | $14.10 | $23.59 | 4,000 | — | — |
| 2022-10-12 | $13.27 | $22.20 | 4,100 | — | — |
| 2022-10-11 | $13.61 | $22.77 | 6,900 | — | — |
| 2022-10-10 | $13.69 | $22.90 | 4,400 | — | — |
| 2022-10-07 | $13.54 | $22.65 | 9,700 | — | — |
| 2022-10-06 | $14.39 | $24.08 | 9,900 | — | — |
| 2022-10-05 | $14.34 | $23.99 | 5,600 | — | — |
| 2022-10-04 | $14.38 | $24.06 | 12,500 | — | — |
| 2022-10-03 | $14.55 | $24.34 | 19,800 | — | — |
| 2022-09-30 | $14.01 | $23.44 | 10,300 | — | — |
| 2022-09-29 | $13.99 | $23.41 | 14,400 | — | — |
| 2022-09-28 | $13.95 | $23.34 | 13,300 | — | — |
| 2022-09-27 | $13.88 | $23.22 | 9,900 | — | — |
| 2022-09-26 | $13.98 | $23.39 | 12,800 | — | — |
| 2022-09-23 | $14.50 | $24.26 | 34,400 | — | — |
| 2022-09-22 | $15.26 | $25.53 | 16,700 | — | — |
| 2022-09-21 | $15.31 | $25.61 | 11,700 | — | — |
| 2022-09-20 | $15.40 | $25.77 | 23,600 | — | — |
| 2022-09-19 | $15.59 | $26.08 | 14,500 | — | — |
| 2022-09-16 | $15.23 | $25.48 | 31,400 | — | — |
| 2022-09-15 | $15.23 | $25.48 | 16,400 | — | — |
| 2022-09-14 | $15.24 | $25.50 | 21,600 | — | — |
| 2022-09-13 | $15.75 | $26.35 | 11,200 | — | — |
| 2022-09-12 | $15.62 | $26.13 | 19,400 | — | — |
| 2022-09-09 | $16.00 | $26.77 | 12,000 | — | — |
| 2022-09-08 | $15.84 | $26.50 | 11,900 | — | — |
| 2022-09-07 | $15.10 | $25.26 | 12,400 | — | — |
| 2022-09-06 | $15.25 | $25.51 | 9,600 | — | — |
| 2022-09-02 | $15.44 | $25.83 | 18,200 | — | — |
| 2022-09-01 | $15.88 | $26.57 | 10,700 | — | — |
| 2022-08-31 | $16.74 | $28.01 | 9,800 | — | — |
| 2022-08-30 | $16.97 | $28.39 | 20,800 | — | — |
| 2022-08-29 | $16.83 | $28.16 | 20,600 | — | — |
| 2022-08-26 | $17.51 | $29.30 | 9,700 | — | — |
| 2022-08-25 | $17.30 | $28.94 | 15,000 | — | — |
| 2022-08-24 | $16.97 | $28.39 | 4,800 | — | — |
| 2022-08-23 | $17.04 | $28.51 | 23,000 | — | — |
| 2022-08-22 | $16.86 | $28.21 | 18,300 | — | — |
| 2022-08-19 | $17.20 | $28.78 | 36,600 | — | — |
| 2022-08-18 | $17.71 | $29.63 | 13,500 | — | — |
| 2022-08-17 | $17.73 | $29.66 | 11,700 | — | — |
| 2022-08-16 | $17.77 | $29.73 | 40,600 | — | — |
| 2022-08-15 | $17.02 | $28.48 | 74,200 | — | — |
| 2022-08-12 | $17.40 | $29.11 | 23,900 | — | — |
| 2022-08-11 | $17.25 | $28.86 | 84,300 | — | — |
| 2022-08-10 | $15.57 | $26.05 | 47,100 | — | — |
| 2022-08-09 | $13.28 | $22.22 | 7,400 | — | — |
| 2022-08-08 | $13.22 | $22.12 | 61,000 | — | — |
| 2022-08-05 | $12.75 | $21.33 | 73,300 | — | — |
| 2022-08-04 | $13.18 | $22.05 | 34,900 | — | — |
| 2022-08-03 | $13.01 | $21.77 | 25,500 | — | — |
| 2022-08-02 | $13.00 | $21.75 | 30,100 | — | — |
| 2022-08-01 | $13.25 | $22.17 | 42,500 | — | — |
| 2022-07-29 | $13.81 | $23.11 | 8,700 | — | — |
| 2022-07-28 | $13.68 | $22.89 | 9,700 | — | — |
| 2022-07-27 | $13.27 | $22.20 | 22,500 | — | — |
| 2022-07-26 | $13.31 | $22.27 | 4,000 | — | — |
| 2022-07-25 | $13.67 | $22.87 | 7,000 | — | — |
| 2022-07-22 | $13.65 | $22.84 | 9,000 | — | — |
| 2022-07-21 | $13.68 | $22.89 | 6,400 | — | — |
| 2022-07-20 | $13.63 | $22.80 | 12,800 | — | — |
| 2022-07-19 | $13.55 | $22.67 | 35,700 | — | — |
| 2022-07-18 | $13.30 | $22.25 | 20,800 | — | — |
| 2022-07-15 | $13.18 | $22.05 | 9,200 | — | — |
| 2022-07-14 | $12.88 | $21.55 | 22,000 | — | — |
| 2022-07-13 | $13.16 | $22.02 | 9,700 | — | — |
| 2022-07-12 | $13.15 | $22.00 | 17,600 | — | — |
| 2022-07-11 | $13.51 | $22.60 | 18,500 | — | — |
| 2022-07-08 | $13.59 | $22.74 | 15,800 | — | — |
| 2022-07-07 | $13.65 | $22.84 | 11,200 | — | — |
| 2022-07-06 | $13.00 | $21.75 | 84,400 | — | — |
| 2022-07-05 | $13.41 | $22.44 | 22,900 | — | — |
| 2022-07-01 | $14.01 | $23.44 | 28,600 | — | — |
| 2022-06-30 | $14.06 | $23.52 | 20,900 | — | — |
| 2022-06-29 | $14.23 | $23.81 | 15,000 | — | — |
| 2022-06-28 | $14.29 | $23.91 | 6,900 | — | — |
| 2022-06-27 | $14.80 | $24.76 | 25,700 | — | — |
| 2022-06-24 | $14.86 | $24.86 | 23,200 | — | — |
| 2022-06-23 | $14.15 | $23.67 | 15,300 | — | — |
| 2022-06-22 | $14.63 | $24.48 | 39,800 | — | — |
| 2022-06-21 | $15.00 | $25.10 | 25,000 | — | — |
| 2022-06-17 | $15.07 | $25.21 | 10,400 | — | — |
| 2022-06-16 | $14.78 | $24.73 | 20,800 | — | — |
| 2022-06-15 | $15.21 | $25.45 | 10,100 | — | — |
| 2022-06-14 | $15.26 | $25.53 | 9,600 | — | — |
| 2022-06-13 | $15.16 | $25.36 | 39,000 | — | — |
| 2022-06-10 | $16.01 | $26.79 | 10,300 | — | — |
| 2022-06-09 | $16.30 | $27.27 | 13,000 | — | — |
| 2022-06-08 | $17.04 | $28.51 | 19,300 | — | — |
| 2022-06-07 | $17.65 | $29.53 | 24,500 | — | — |
| 2022-06-06 | $17.23 | $28.83 | 29,500 | — | — |
| 2022-06-03 | $16.66 | $27.87 | 8,100 | — | — |
| 2022-06-02 | $16.80 | $28.11 | 25,200 | — | — |
| 2022-06-01 | $16.14 | $27.00 | 12,000 | — | — |
| 2022-05-31 | $16.05 | $26.85 | 18,200 | — | — |
| 2022-05-27 | $16.25 | $27.19 | 33,400 | — | — |
| 2022-05-26 | $15.77 | $26.38 | 22,500 | — | — |
| 2022-05-25 | $15.86 | $26.53 | 6,100 | — | — |
| 2022-05-24 | $15.82 | $26.47 | 11,100 | — | — |
| 2022-05-23 | $16.03 | $26.82 | 14,300 | — | — |
| 2022-05-20 | $15.43 | $25.82 | 38,700 | — | — |
| 2022-05-19 | $15.91 | $26.62 | 16,100 | — | — |
| 2022-05-18 | $15.64 | $26.17 | 13,400 | — | — |
| 2022-05-17 | $15.99 | $26.75 | 21,200 | — | — |
| 2022-05-16 | $15.51 | $25.95 | 19,400 | — | — |
| 2022-05-13 | $15.73 | $26.32 | 38,900 | — | — |
| 2022-05-12 | $15.48 | $25.90 | 125,700 | — | — |
| 2022-05-11 | $16.16 | $27.04 | 122,400 | — | — |
| 2022-05-10 | $14.53 | $24.31 | 23,200 | — | — |
| 2022-05-09 | $14.82 | $24.79 | 21,800 | — | — |
| 2022-05-06 | $15.50 | $25.93 | 39,700 | — | — |
| 2022-05-05 | $15.85 | $26.52 | 25,600 | — | — |
| 2022-05-04 | $16.27 | $27.22 | 27,400 | — | — |
| 2022-05-03 | $16.05 | $26.85 | 12,300 | — | — |
| 2022-05-02 | $16.11 | $26.95 | 28,000 | — | — |
| 2022-04-29 | $16.39 | $27.42 | 17,100 | — | — |
| 2022-04-28 | $16.56 | $27.71 | 18,600 | — | — |
| 2022-04-27 | $16.61 | $27.79 | 51,000 | — | — |
| 2022-04-26 | $15.91 | $26.62 | 26,900 | — | — |
| 2022-04-25 | $16.24 | $27.17 | 33,400 | — | — |
| 2022-04-22 | $16.43 | $27.49 | 32,400 | — | — |
| 2022-04-21 | $17.01 | $28.46 | 36,700 | — | — |
| 2022-04-20 | $17.63 | $29.50 | 46,900 | — | — |
| 2022-04-19 | $17.11 | $28.63 | 37,300 | — | — |
| 2022-04-18 | $15.96 | $26.70 | 48,000 | — | — |
| 2022-04-14 | $16.15 | $27.02 | 25,700 | — | — |
| 2022-04-13 | $16.09 | $26.92 | 21,800 | — | — |
| 2022-04-12 | $16.12 | $26.97 | 26,700 | — | — |
| 2022-04-11 | $16.12 | $26.97 | 16,100 | — | — |
| 2022-04-08 | $16.26 | $27.20 | 30,000 | — | — |
| 2022-04-07 | $16.26 | $27.20 | 25,900 | — | — |
| 2022-04-06 | $16.26 | $27.20 | 55,700 | — | — |
| 2022-04-05 | $16.19 | $27.09 | 57,500 | — | — |
| 2022-04-04 | $16.25 | $27.19 | 76,300 | — | — |
| 2022-04-01 | $16.25 | $27.19 | 126,800 | — | — |
| 2022-03-31 | $16.05 | $26.85 | 118,500 | — | — |
| 2022-03-30 | $15.71 | $26.28 | 205,900 | — | — |
| 2022-03-29 | $17.60 | $29.45 | 31,500 | — | — |
| 2022-03-28 | $17.64 | $29.51 | 96,300 | — | — |
| 2022-03-25 | $18.12 | $30.32 | 18,000 | — | — |
| 2022-03-24 | $18.40 | $30.78 | 29,500 | — | — |
| 2022-03-23 | $18.07 | $30.23 | 42,100 | — | — |
| 2022-03-22 | $18.10 | $30.28 | 34,000 | — | — |
| 2022-03-21 | $18.40 | $30.78 | 54,600 | — | — |
| 2022-03-18 | $18.06 | $30.22 | 64,500 | — | — |
| 2022-03-17 | $18.75 | $31.37 | 44,900 | — | — |
| 2022-03-16 | $19.09 | $31.94 | 97,600 | — | — |
| 2022-03-15 | $18.34 | $30.68 | 94,500 | — | — |
| 2022-03-14 | $17.16 | $28.71 | 38,900 | — | — |
| 2022-03-11 | $17.57 | $29.40 | 26,500 | — | — |
| 2022-03-10 | $17.90 | $29.95 | 34,400 | — | — |
| 2022-03-09 | $17.85 | $29.86 | 42,000 | — | — |
| 2022-03-08 | $17.41 | $29.13 | 52,100 | — | — |
| 2022-03-07 | $17.39 | $29.09 | 58,200 | — | — |
| 2022-03-04 | $17.09 | $28.59 | 44,000 | — | — |
| 2022-03-03 | $16.69 | $27.92 | 34,800 | — | — |
| 2022-03-02 | $16.47 | $27.56 | 20,200 | — | — |
| 2022-03-01 | $16.10 | $26.94 | 22,800 | — | — |
| 2022-02-28 | $15.98 | $26.74 | 51,500 | — | — |
| 2022-02-25 | $16.84 | $28.17 | 29,700 | — | — |
| 2022-02-24 | $15.83 | $26.48 | 61,300 | — | — |
| 2022-02-23 | $16.49 | $27.59 | 20,200 | — | — |
| 2022-02-22 | $16.61 | $27.79 | 40,900 | — | — |
| 2022-02-18 | $17.28 | $28.91 | 23,500 | — | — |
| 2022-02-17 | $17.75 | $29.70 | 16,200 | — | — |
| 2022-02-16 | $17.90 | $29.95 | 37,500 | — | — |
| 2022-02-15 | $17.75 | $29.70 | 109,300 | — | — |
| 2022-02-14 | $17.21 | $28.79 | 19,500 | — | — |
| 2022-02-11 | $17.20 | $28.78 | 25,800 | — | — |
| 2022-02-10 | $17.70 | $29.61 | 15,000 | — | — |
| 2022-02-09 | $17.86 | $29.88 | 38,300 | — | — |
| 2022-02-08 | $18.20 | $30.45 | 33,500 | — | — |
| 2022-02-07 | $17.90 | $29.95 | 58,300 | — | — |
| 2022-02-04 | $17.38 | $29.08 | 10,400 | — | — |
| 2022-02-03 | $17.40 | $29.11 | 13,100 | — | — |
| 2022-02-02 | $17.40 | $29.11 | 14,000 | — | — |
| 2022-02-01 | $17.25 | $28.86 | 16,200 | — | — |
| 2022-01-31 | $16.66 | $27.87 | 23,600 | — | — |
| 2022-01-28 | $16.43 | $27.49 | 29,000 | — | — |
| 2022-01-27 | $16.52 | $27.64 | 33,500 | — | — |
| 2022-01-26 | $16.27 | $27.22 | 153,100 | — | — |
| 2022-01-25 | $15.92 | $26.64 | 22,100 | — | — |
| 2022-01-24 | $15.87 | $26.55 | 56,400 | — | — |
| 2022-01-21 | $15.96 | $26.70 | 97,900 | — | — |
| 2022-01-20 | $16.88 | $28.24 | 95,400 | — | — |
| 2022-01-19 | $17.76 | $29.71 | 93,800 | — | — |
| 2022-01-18 | $17.19 | $28.76 | 180,500 | — | — |
| 2022-01-14 | $17.30 | $28.94 | 51,400 | — | — |
| 2022-01-13 | $17.10 | $28.61 | 27,700 | — | — |
| 2022-01-12 | $17.08 | $28.58 | 54,500 | — | — |
| 2022-01-11 | $16.43 | $27.49 | 13,600 | — | — |
| 2022-01-10 | $16.29 | $27.25 | 39,000 | — | — |
| 2022-01-07 | $16.36 | $27.37 | 19,500 | — | — |
| 2022-01-06 | $16.63 | $27.82 | 37,000 | — | — |
| 2022-01-05 | $16.90 | $28.27 | 65,100 | — | — |
| 2022-01-04 | $16.85 | $28.19 | 39,100 | — | — |
| 2022-01-03 | $16.20 | $27.10 | 75,200 | — | — |