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
- 1994-07-07 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 | $10.86 | $47.18 | 2,100 | — | — |
| 2022-12-29 | $10.48 | $45.53 | 900 | — | — |
| 2022-12-28 | $10.59 | $46.01 | 2,600 | — | — |
| 2022-12-27 | $10.04 | $43.62 | 300 | — | — |
| 2022-12-23 | $10.14 | $44.05 | 2,000 | — | — |
| 2022-12-22 | $10.33 | $44.88 | 1,800 | — | — |
| 2022-12-21 | $10.22 | $44.40 | 21,500 | — | — |
| 2022-12-20 | $9.90 | $43.01 | 500 | — | — |
| 2022-12-19 | $9.75 | $42.36 | 1,900 | — | — |
| 2022-12-16 | $9.72 | $42.23 | 100 | — | — |
| 2022-12-15 | $9.90 | $43.01 | 800 | — | — |
| 2022-12-14 | $9.95 | $43.23 | 700 | — | — |
| 2022-12-13 | $9.75 | $42.36 | 600 | — | — |
| 2022-12-12 | $9.80 | $42.58 | 2,600 | — | — |
| 2022-12-09 | $9.54 | $41.45 | 900 | — | — |
| 2022-12-08 | $9.37 | $40.71 | 1,300 | — | — |
| 2022-12-07 | $9.40 | $40.84 | 700 | — | — |
| 2022-12-06 | $9.52 | $41.36 | 2,300 | — | — |
| 2022-12-05 | $9.64 | $41.88 | 300 | — | — |
| 2022-12-02 | $9.64 | $41.88 | 2,900 | — | — |
| 2022-12-01 | $9.51 | $41.32 | 1,500 | — | — |
| 2022-11-30 | $9.00 | $39.10 | 100 | — | — |
| 2022-11-29 | $9.05 | $39.32 | 400 | — | — |
| 2022-11-28 | $9.30 | $40.40 | 600 | — | — |
| 2022-11-25 | $8.95 | $38.88 | 0 | — | — |
| 2022-11-23 | $8.95 | $38.88 | 1,300 | — | — |
| 2022-11-22 | $9.23 | $40.10 | 700 | — | — |
| 2022-11-21 | $9.01 | $39.14 | 500 | — | — |
| 2022-11-18 | $9.03 | $39.23 | 5,400 | — | — |
| 2022-11-17 | $8.98 | $39.01 | 4,300 | — | — |
| 2022-11-16 | $8.80 | $38.23 | 400 | — | — |
| 2022-11-15 | $9.00 | $39.10 | 600 | — | — |
| 2022-11-14 | $8.80 | $38.23 | 2,800 | — | — |
| 2022-11-11 | $9.00 | $39.10 | 500 | — | — |
| 2022-11-10 | $8.92 | $38.75 | 1,000 | — | — |
| 2022-11-09 | $9.09 | $39.49 | 800 | — | — |
| 2022-11-08 | $9.17 | $39.84 | 1,000 | — | — |
| 2022-11-07 | $8.82 | $38.32 | 300 | — | — |
| 2022-11-04 | $8.79 | $38.19 | 600 | — | — |
| 2022-11-03 | $8.79 | $38.19 | 400 | — | — |
| 2022-11-02 | $8.77 | $38.10 | 600 | — | — |
| 2022-11-01 | $8.57 | $37.23 | 100 | — | — |
| 2022-10-31 | $8.49 | $36.89 | 2,400 | — | — |
| 2022-10-28 | $8.74 | $37.97 | 600 | — | — |
| 2022-10-27 | $8.79 | $38.19 | 1,000 | — | — |
| 2022-10-26 | $8.67 | $37.67 | 400 | — | — |
| 2022-10-25 | $8.81 | $38.28 | 2,500 | — | — |
| 2022-10-24 | $8.56 | $37.19 | 700 | — | — |
| 2022-10-21 | $8.56 | $37.19 | 1,100 | — | — |
| 2022-10-20 | $8.75 | $37.18 | 1,300 | — | — |
| 2022-10-19 | $8.98 | $38.15 | 1,500 | — | — |
| 2022-10-18 | $9.07 | $38.54 | 1,200 | — | — |
| 2022-10-17 | $8.87 | $37.69 | 5,000 | — | — |
| 2022-10-14 | $8.85 | $37.60 | 500 | — | — |
| 2022-10-13 | $8.75 | $37.18 | 600 | — | — |
| 2022-10-12 | $8.75 | $37.18 | 700 | — | — |
| 2022-10-11 | $8.70 | $36.96 | 400 | — | — |
| 2022-10-10 | $8.70 | $36.96 | 500 | — | — |
| 2022-10-07 | $8.74 | $37.13 | 2,000 | — | — |
| 2022-10-06 | $8.80 | $37.39 | 900 | — | — |
| 2022-10-05 | $8.85 | $37.60 | 400 | — | — |
| 2022-10-04 | $9.04 | $38.41 | 900 | — | — |
| 2022-10-03 | $9.03 | $38.37 | 2,500 | — | — |
| 2022-09-30 | $8.79 | $37.35 | 300 | — | — |
| 2022-09-29 | $8.70 | $36.96 | 1,200 | — | — |
| 2022-09-28 | $8.68 | $36.88 | 1,100 | — | — |
| 2022-09-27 | $8.49 | $36.07 | 600 | — | — |
| 2022-09-26 | $8.50 | $36.11 | 1,000 | — | — |
| 2022-09-23 | $8.48 | $36.03 | 900 | — | — |
| 2022-09-22 | $8.95 | $38.03 | 300 | — | — |
| 2022-09-21 | $9.20 | $39.09 | 1,100 | — | — |
| 2022-09-20 | $8.98 | $38.15 | 5,600 | — | — |
| 2022-09-19 | $9.10 | $38.66 | 500 | — | — |
| 2022-09-16 | $9.12 | $38.75 | 900 | — | — |
| 2022-09-15 | $9.08 | $38.58 | 1,500 | — | — |
| 2022-09-14 | $9.10 | $38.66 | 1,300 | — | — |
| 2022-09-13 | $9.00 | $38.24 | 3,300 | — | — |
| 2022-09-12 | $10.03 | $42.61 | 700 | — | — |
| 2022-09-09 | $9.67 | $41.09 | 1,600 | — | — |
| 2022-09-08 | $9.69 | $41.17 | 300 | — | — |
| 2022-09-07 | $9.67 | $41.09 | 2,000 | — | — |
| 2022-09-06 | $9.67 | $41.09 | 2,300 | — | — |
| 2022-09-02 | $9.93 | $42.19 | 3,200 | — | — |
| 2022-09-01 | $9.49 | $40.32 | 4,300 | — | — |
| 2022-08-31 | $9.62 | $40.87 | 1,400 | — | — |
| 2022-08-30 | $9.87 | $41.93 | 4,200 | — | — |
| 2022-08-29 | $9.17 | $38.96 | 4,600 | — | — |
| 2022-08-26 | $9.28 | $39.43 | 2,000 | — | — |
| 2022-08-25 | $9.19 | $39.05 | 3,200 | — | — |
| 2022-08-24 | $8.99 | $38.20 | 2,900 | — | — |
| 2022-08-23 | $9.07 | $38.54 | 1,400 | — | — |
| 2022-08-22 | $8.96 | $38.07 | 7,600 | — | — |
| 2022-08-19 | $9.31 | $39.56 | 2,700 | — | — |
| 2022-08-18 | $9.82 | $40.89 | 1,900 | — | — |
| 2022-08-17 | $9.12 | $37.97 | 3,800 | — | — |
| 2022-08-16 | $9.45 | $39.35 | 3,500 | — | — |
| 2022-08-15 | $9.40 | $39.14 | 1,000 | — | — |
| 2022-08-12 | $9.20 | $38.31 | 2,400 | — | — |
| 2022-08-11 | $9.10 | $37.89 | 700 | — | — |
| 2022-08-10 | $9.18 | $38.22 | 1,200 | — | — |
| 2022-08-09 | $9.20 | $38.31 | 1,300 | — | — |
| 2022-08-08 | $9.16 | $38.14 | 2,000 | — | — |
| 2022-08-05 | $9.11 | $37.93 | 800 | — | — |
| 2022-08-04 | $9.15 | $38.10 | 1,500 | — | — |
| 2022-08-03 | $9.12 | $37.97 | 1,000 | — | — |
| 2022-08-02 | $9.18 | $38.22 | 1,400 | — | — |
| 2022-08-01 | $9.24 | $38.47 | 2,200 | — | — |
| 2022-07-29 | $9.11 | $37.93 | 1,700 | — | — |
| 2022-07-28 | $9.07 | $37.77 | 5,700 | — | — |
| 2022-07-27 | $9.08 | $37.81 | 800 | — | — |
| 2022-07-26 | $9.15 | $38.10 | 300 | — | — |
| 2022-07-25 | $9.15 | $38.10 | 1,800 | — | — |
| 2022-07-22 | $9.15 | $38.10 | 2,000 | — | — |
| 2022-07-21 | $9.21 | $38.35 | 500 | — | — |
| 2022-07-20 | $9.11 | $37.93 | 2,000 | — | — |
| 2022-07-19 | $9.19 | $38.27 | 1,800 | — | — |
| 2022-07-18 | $9.02 | $37.56 | 1,000 | — | — |
| 2022-07-15 | $9.10 | $37.89 | 5,900 | — | — |
| 2022-07-14 | $8.69 | $36.18 | 1,400 | — | — |
| 2022-07-13 | $8.73 | $36.35 | 21,600 | — | — |
| 2022-07-12 | $9.15 | $38.10 | 1,800 | — | — |
| 2022-07-11 | $8.91 | $37.10 | 3,900 | — | — |
| 2022-07-08 | $9.06 | $37.73 | 4,200 | — | — |
| 2022-07-07 | $9.24 | $38.47 | 2,100 | — | — |
| 2022-07-06 | $8.72 | $36.31 | 3,900 | — | — |
| 2022-07-05 | $9.17 | $38.18 | 2,500 | — | — |
| 2022-07-01 | $9.57 | $39.85 | 1,900 | — | — |
| 2022-06-30 | $9.63 | $40.10 | 1,900 | — | — |
| 2022-06-29 | $9.49 | $39.52 | 1,400 | — | — |
| 2022-06-28 | $9.43 | $39.27 | 1,600 | — | — |
| 2022-06-27 | $9.48 | $39.47 | 500 | — | — |
| 2022-06-24 | $9.49 | $39.52 | 5,300 | — | — |
| 2022-06-23 | $9.71 | $40.43 | 1,400 | — | — |
| 2022-06-22 | $9.71 | $40.43 | 500 | — | — |
| 2022-06-21 | $10.02 | $41.72 | 400 | — | — |
| 2022-06-17 | $10.04 | $41.81 | 200 | — | — |
| 2022-06-16 | $9.70 | $40.39 | 11,000 | — | — |
| 2022-06-15 | $9.91 | $41.26 | 1,400 | — | — |
| 2022-06-14 | $10.13 | $42.18 | 1,500 | — | — |
| 2022-06-13 | $10.20 | $42.47 | 3,100 | — | — |
| 2022-06-10 | $10.43 | $43.43 | 1,700 | — | — |
| 2022-06-09 | $10.59 | $44.10 | 28,800 | — | — |
| 2022-06-08 | $10.31 | $42.93 | 7,800 | — | — |
| 2022-06-07 | $10.56 | $43.97 | 6,000 | — | — |
| 2022-06-06 | $10.30 | $42.89 | 15,400 | — | — |
| 2022-06-03 | $10.30 | $42.89 | 1,600 | — | — |
| 2022-06-02 | $10.58 | $44.05 | 1,600 | — | — |
| 2022-06-01 | $10.42 | $43.39 | 2,200 | — | — |
| 2022-05-31 | $10.48 | $43.64 | 4,100 | — | — |
| 2022-05-27 | $10.48 | $43.64 | 4,900 | — | — |
| 2022-05-26 | $9.90 | $41.22 | 14,800 | — | — |
| 2022-05-25 | $9.98 | $41.56 | 900 | — | — |
| 2022-05-24 | $9.66 | $40.22 | 6,300 | — | — |
| 2022-05-23 | $9.28 | $38.64 | 5,800 | — | — |
| 2022-05-20 | $9.45 | $39.35 | 0 | — | — |
| 2022-05-19 | $9.45 | $39.35 | 400 | — | — |
| 2022-05-18 | $9.37 | $39.02 | 33,100 | — | — |
| 2022-05-17 | $9.35 | $38.93 | 2,600 | — | — |
| 2022-05-16 | $9.31 | $38.77 | 4,800 | — | — |
| 2022-05-13 | $9.50 | $39.56 | 3,800 | — | — |
| 2022-05-12 | $9.05 | $37.68 | 600 | — | — |
| 2022-05-11 | $9.15 | $38.10 | 0 | — | — |
| 2022-05-10 | $9.15 | $38.10 | 3,600 | — | — |
| 2022-05-09 | $9.20 | $38.31 | 13,800 | — | — |
| 2022-05-06 | $9.40 | $39.14 | 1,200 | — | — |
| 2022-05-05 | $9.31 | $38.77 | 3,200 | — | — |
| 2022-05-04 | $9.35 | $38.93 | 2,700 | — | — |
| 2022-05-03 | $9.40 | $39.14 | 600 | — | — |
| 2022-05-02 | $9.32 | $38.81 | 1,000 | — | — |
| 2022-04-29 | $9.30 | $38.72 | 6,100 | — | — |
| 2022-04-28 | $9.33 | $38.85 | 38,500 | — | — |
| 2022-04-27 | $9.59 | $39.93 | 2,900 | — | — |
| 2022-04-26 | $9.73 | $40.51 | 3,100 | — | — |
| 2022-04-25 | $10.03 | $41.76 | 10,800 | — | — |
| 2022-04-22 | $9.87 | $41.10 | 1,200 | — | — |
| 2022-04-21 | $9.99 | $41.60 | 4,100 | — | — |
| 2022-04-20 | $10.05 | $41.85 | 15,000 | — | — |
| 2022-04-19 | $10.00 | $41.64 | 10,200 | — | — |
| 2022-04-18 | $11.12 | $40.77 | 6,800 | — | — |
| 2022-04-14 | $11.88 | $43.56 | 1,400 | — | — |
| 2022-04-13 | $11.22 | $41.14 | 4,600 | — | — |
| 2022-04-12 | $11.50 | $42.16 | 1,000 | — | — |
| 2022-04-11 | $11.38 | $41.72 | 2,500 | — | — |
| 2022-04-08 | $11.25 | $41.25 | 1,100 | — | — |
| 2022-04-07 | $11.18 | $40.99 | 300 | — | — |
| 2022-04-06 | $11.44 | $41.94 | 0 | — | — |
| 2022-04-05 | $11.44 | $41.94 | 700 | — | — |
| 2022-04-04 | $11.29 | $41.39 | 1,000 | — | — |
| 2022-04-01 | $11.22 | $41.14 | 1,500 | — | — |
| 2022-03-31 | $10.89 | $39.93 | 200 | — | — |
| 2022-03-30 | $11.03 | $40.44 | 3,600 | — | — |
| 2022-03-29 | $10.88 | $39.89 | 900 | — | — |
| 2022-03-28 | $11.20 | $41.06 | 4,000 | — | — |
| 2022-03-25 | $10.90 | $39.96 | 500 | — | — |
| 2022-03-24 | $11.00 | $40.33 | 600 | — | — |
| 2022-03-23 | $10.74 | $39.38 | 300 | — | — |
| 2022-03-22 | $10.74 | $39.38 | 700 | — | — |
| 2022-03-21 | $11.06 | $40.55 | 0 | — | — |
| 2022-03-18 | $11.06 | $40.55 | 0 | — | — |
| 2022-03-17 | $11.06 | $40.55 | 1,200 | — | — |
| 2022-03-16 | $10.70 | $39.23 | 2,300 | — | — |
| 2022-03-15 | $10.35 | $37.95 | 600 | — | — |
| 2022-03-14 | $10.87 | $39.85 | 600 | — | — |
| 2022-03-11 | $10.65 | $39.05 | 0 | — | — |
| 2022-03-10 | $10.65 | $39.05 | 100 | — | — |
| 2022-03-09 | $10.67 | $39.12 | 600 | — | — |
| 2022-03-08 | $10.45 | $38.31 | 700 | — | — |
| 2022-03-07 | $10.30 | $37.76 | 800 | — | — |
| 2022-03-04 | $10.91 | $40.00 | 200 | — | — |
| 2022-03-03 | $10.63 | $38.97 | 1,800 | — | — |
| 2022-03-02 | $10.27 | $37.65 | 1,400 | — | — |
| 2022-03-01 | $10.26 | $37.62 | 700 | — | — |
| 2022-02-28 | $10.59 | $38.83 | 300 | — | — |
| 2022-02-25 | $10.89 | $39.93 | 0 | — | — |
| 2022-02-24 | $10.89 | $39.93 | 400 | — | — |
| 2022-02-23 | $11.21 | $41.10 | 3,500 | — | — |
| 2022-02-22 | $10.23 | $37.51 | 1,500 | — | — |
| 2022-02-18 | $10.47 | $38.39 | 500 | — | — |
| 2022-02-17 | $10.63 | $38.97 | 300 | — | — |
| 2022-02-16 | $10.73 | $39.34 | 200 | — | — |
| 2022-02-15 | $10.24 | $37.54 | 1,000 | — | — |
| 2022-02-14 | $10.20 | $37.40 | 900 | — | — |
| 2022-02-11 | $10.72 | $39.30 | 200 | — | — |
| 2022-02-10 | $10.63 | $38.97 | 100 | — | — |
| 2022-02-09 | $10.60 | $38.86 | 500 | — | — |
| 2022-02-08 | $10.60 | $38.86 | 1,400 | — | — |
| 2022-02-07 | $10.60 | $38.86 | 900 | — | — |
| 2022-02-04 | $10.62 | $38.94 | 1,700 | — | — |
| 2022-02-03 | $11.03 | $40.44 | 400 | — | — |
| 2022-02-02 | $10.88 | $39.89 | 0 | — | — |
| 2022-02-01 | $10.88 | $39.89 | 400 | — | — |
| 2022-01-31 | $10.75 | $39.41 | 400 | — | — |
| 2022-01-28 | $11.04 | $40.48 | 1,200 | — | — |
| 2022-01-27 | $11.14 | $40.84 | 500 | — | — |
| 2022-01-26 | $11.32 | $41.50 | 1,400 | — | — |
| 2022-01-25 | $10.62 | $38.94 | 200 | — | — |
| 2022-01-24 | $10.95 | $40.15 | 1,100 | — | — |
| 2022-01-21 | $11.24 | $41.21 | 500 | — | — |
| 2022-01-20 | $10.90 | $39.96 | 200 | — | — |
| 2022-01-19 | $11.03 | $39.65 | 2,000 | — | — |
| 2022-01-18 | $10.89 | $39.15 | 5,100 | — | — |
| 2022-01-14 | $11.21 | $40.30 | 0 | — | — |
| 2022-01-13 | $11.21 | $40.30 | 2,400 | — | — |
| 2022-01-12 | $10.81 | $38.86 | 1,000 | — | — |
| 2022-01-11 | $10.60 | $38.10 | 400 | — | — |
| 2022-01-10 | $10.65 | $38.28 | 400 | — | — |
| 2022-01-07 | $10.61 | $38.14 | 300 | — | — |
| 2022-01-06 | $10.50 | $37.75 | 100 | — | — |
| 2022-01-05 | $10.42 | $37.46 | 600 | — | — |
| 2022-01-04 | $10.42 | $37.46 | 6,500 | — | — |
| 2022-01-03 | $10.63 | $38.21 | 200 | — | — |