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
- 1981-12-08 to 2026-08-28
- 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 | $12.82 | $24.88 | 4,745 | — | — |
| 2022-12-29 | $12.25 | $23.77 | 4,664 | — | — |
| 2022-12-28 | $12.14 | $23.55 | 3,072 | — | — |
| 2022-12-27 | $12.25 | $23.77 | 22,720 | — | — |
| 2022-12-23 | $12.06 | $23.40 | 10,337 | — | — |
| 2022-12-22 | $12.00 | $23.28 | 15,783 | — | — |
| 2022-12-21 | $11.86 | $23.01 | 6,203 | — | — |
| 2022-12-20 | $11.90 | $23.09 | 1,222 | — | — |
| 2022-12-19 | $11.98 | $23.25 | 5,960 | — | — |
| 2022-12-16 | $12.00 | $23.28 | 11,360 | — | — |
| 2022-12-15 | $12.12 | $23.52 | 9,355 | — | — |
| 2022-12-14 | $12.06 | $23.40 | 10,593 | — | — |
| 2022-12-13 | $11.85 | $22.99 | 1,919 | — | — |
| 2022-12-12 | $11.90 | $23.09 | 6,986 | — | — |
| 2022-12-09 | $11.70 | $22.70 | 13,910 | — | — |
| 2022-12-08 | $11.70 | $22.70 | 21,670 | — | — |
| 2022-12-07 | $11.78 | $22.86 | 12,668 | — | — |
| 2022-12-06 | $11.75 | $22.80 | 25,119 | — | — |
| 2022-12-05 | $11.45 | $22.22 | 24,651 | — | — |
| 2022-12-02 | $11.67 | $22.64 | 6,412 | — | — |
| 2022-12-01 | $11.65 | $22.61 | 9,191 | — | — |
| 2022-11-30 | $11.75 | $22.80 | 9,119 | — | — |
| 2022-11-29 | $11.50 | $22.31 | 5,819 | — | — |
| 2022-11-28 | $11.76 | $22.82 | 0 | — | — |
| 2022-11-25 | $11.76 | $22.82 | 0 | — | — |
| 2022-11-23 | $11.76 | $22.82 | 0 | — | — |
| 2022-11-22 | $11.76 | $22.82 | 12,091 | — | — |
| 2022-11-21 | $11.80 | $22.90 | 2,379 | — | — |
| 2022-11-18 | $11.81 | $22.91 | 2,227 | — | — |
| 2022-11-17 | $12.00 | $23.28 | 3,092 | — | — |
| 2022-11-16 | $12.24 | $23.75 | 715 | — | — |
| 2022-11-15 | $12.28 | $23.83 | 5,593 | — | — |
| 2022-11-14 | $11.50 | $22.31 | 2,978 | — | — |
| 2022-11-11 | $12.27 | $23.81 | 5,173 | — | — |
| 2022-11-10 | $12.03 | $23.34 | 4,694 | — | — |
| 2022-11-09 | $12.12 | $23.52 | 6,674 | — | — |
| 2022-11-08 | $12.20 | $23.67 | 11,654 | — | — |
| 2022-11-07 | $12.30 | $23.87 | 3,256 | — | — |
| 2022-11-04 | $12.35 | $23.96 | 4,082 | — | — |
| 2022-11-03 | $12.24 | $23.75 | 935 | — | — |
| 2022-11-02 | $12.20 | $23.67 | 4,804 | — | — |
| 2022-11-01 | $11.88 | $23.05 | 3,568 | — | — |
| 2022-10-31 | $11.85 | $22.99 | 1,761 | — | — |
| 2022-10-28 | $11.95 | $23.18 | 1,453 | — | — |
| 2022-10-27 | $11.80 | $22.90 | 560 | — | — |
| 2022-10-26 | $11.91 | $23.11 | 557 | — | — |
| 2022-10-25 | $11.88 | $23.05 | 649 | — | — |
| 2022-10-24 | $11.71 | $22.72 | 1,966 | — | — |
| 2022-10-21 | $11.53 | $22.37 | 464 | — | — |
| 2022-10-20 | $11.83 | $22.95 | 652 | — | — |
| 2022-10-19 | $11.65 | $22.61 | 4,262 | — | — |
| 2022-10-18 | $11.55 | $22.41 | 3,716 | — | — |
| 2022-10-17 | $11.65 | $22.61 | 2,154 | — | — |
| 2022-10-14 | $11.88 | $23.05 | 3,310 | — | — |
| 2022-10-13 | $11.73 | $22.76 | 4,108 | — | — |
| 2022-10-12 | $11.50 | $22.31 | 6,678 | — | — |
| 2022-10-11 | $11.75 | $22.80 | 4,604 | — | — |
| 2022-10-10 | $11.51 | $22.33 | 771 | — | — |
| 2022-10-07 | $11.58 | $22.47 | 271 | — | — |
| 2022-10-06 | $11.84 | $22.97 | 974 | — | — |
| 2022-10-05 | $11.72 | $22.74 | 3,269 | — | — |
| 2022-10-04 | $11.55 | $22.41 | 2,180 | — | — |
| 2022-10-03 | $11.80 | $22.90 | 1,568 | — | — |
| 2022-09-30 | $11.70 | $22.70 | 2,852 | — | — |
| 2022-09-29 | $11.91 | $23.11 | 2,471 | — | — |
| 2022-09-28 | $11.95 | $23.19 | 7,640 | — | — |
| 2022-09-27 | $11.94 | $23.17 | 2,664 | — | — |
| 2022-09-26 | $11.65 | $22.61 | 4,186 | — | — |
| 2022-09-23 | $11.65 | $22.61 | 2,594 | — | — |
| 2022-09-22 | $11.69 | $22.68 | 837 | — | — |
| 2022-09-21 | $11.80 | $22.90 | 1,635 | — | — |
| 2022-09-20 | $11.78 | $22.86 | 8,206 | — | — |
| 2022-09-19 | $12.25 | $23.77 | 11,206 | — | — |
| 2022-09-16 | $12.45 | $24.16 | 31,385 | — | — |
| 2022-09-15 | $12.60 | $24.45 | 17,852 | — | — |
| 2022-09-14 | $11.82 | $22.93 | 20,561 | — | — |
| 2022-09-13 | $11.93 | $23.15 | 1,959 | — | — |
| 2022-09-12 | $11.86 | $23.01 | 3,203 | — | — |
| 2022-09-09 | $11.65 | $22.61 | 2,070 | — | — |
| 2022-09-08 | $11.80 | $22.89 | 2,989 | — | — |
| 2022-09-07 | $11.76 | $22.82 | 20,532 | — | — |
| 2022-09-06 | $11.65 | $22.61 | 10,350 | — | — |
| 2022-09-02 | $11.77 | $22.84 | 7,971 | — | — |
| 2022-09-01 | $12.35 | $23.95 | 10,830 | — | — |
| 2022-08-31 | $12.95 | $25.13 | 5,500 | — | — |
| 2022-08-30 | $12.41 | $24.08 | 5,986 | — | — |
| 2022-08-29 | $12.16 | $23.59 | 10,402 | — | — |
| 2022-08-26 | $12.99 | $25.21 | 1,995 | — | — |
| 2022-08-25 | $12.97 | $25.17 | 1,363 | — | — |
| 2022-08-24 | $13.25 | $25.71 | 3,973 | — | — |
| 2022-08-23 | $13.00 | $25.22 | 9,281 | — | — |
| 2022-08-22 | $13.49 | $26.18 | 13,970 | — | — |
| 2022-08-19 | $13.42 | $26.04 | 5,839 | — | — |
| 2022-08-18 | $13.17 | $25.55 | 3,741 | — | — |
| 2022-08-17 | $12.48 | $24.22 | 11,044 | — | — |
| 2022-08-16 | $12.02 | $23.32 | 1,852 | — | — |
| 2022-08-15 | $11.98 | $23.25 | 7,575 | — | — |
| 2022-08-12 | $11.75 | $22.80 | 1,421 | — | — |
| 2022-08-11 | $12.10 | $23.48 | 2,120 | — | — |
| 2022-08-10 | $11.81 | $22.92 | 26,593 | — | — |
| 2022-08-09 | $11.80 | $22.90 | 7,306 | — | — |
| 2022-08-08 | $11.76 | $22.82 | 3,077 | — | — |
| 2022-08-05 | $11.82 | $22.93 | 15,673 | — | — |
| 2022-08-04 | $12.15 | $23.57 | 8,689 | — | — |
| 2022-08-03 | $11.92 | $23.13 | 8,077 | — | — |
| 2022-08-02 | $12.09 | $23.46 | 2,116 | — | — |
| 2022-08-01 | $11.76 | $22.82 | 2,404 | — | — |
| 2022-07-29 | $12.15 | $23.58 | 2,044 | — | — |
| 2022-07-28 | $11.91 | $23.11 | 4,780 | — | — |
| 2022-07-27 | $11.94 | $23.17 | 3,134 | — | — |
| 2022-07-26 | $11.92 | $23.13 | 1,820 | — | — |
| 2022-07-25 | $11.80 | $22.90 | 5,272 | — | — |
| 2022-07-22 | $11.85 | $22.99 | 2,988 | — | — |
| 2022-07-21 | $12.40 | $24.06 | 4,603 | — | — |
| 2022-07-20 | $12.43 | $24.12 | 3,093 | — | — |
| 2022-07-19 | $12.41 | $24.08 | 4,513 | — | — |
| 2022-07-18 | $12.43 | $24.12 | 9,083 | — | — |
| 2022-07-15 | $12.10 | $23.48 | 5,984 | — | — |
| 2022-07-14 | $11.91 | $23.11 | 1,255 | — | — |
| 2022-07-13 | $11.99 | $23.26 | 4,445 | — | — |
| 2022-07-12 | $11.90 | $23.09 | 2,864 | — | — |
| 2022-07-11 | $11.60 | $22.51 | 15,532 | — | — |
| 2022-07-08 | $11.81 | $22.92 | 3,317 | — | — |
| 2022-07-07 | $12.00 | $23.28 | 9,978 | — | — |
| 2022-07-06 | $11.80 | $22.90 | 4,681 | — | — |
| 2022-07-05 | $11.90 | $23.09 | 3,854 | — | — |
| 2022-07-01 | $12.26 | $23.79 | 1,618 | — | — |
| 2022-06-30 | $11.98 | $23.25 | 2,983 | — | — |
| 2022-06-29 | $11.90 | $23.09 | 21,893 | — | — |
| 2022-06-28 | $11.85 | $22.99 | 4,133 | — | — |
| 2022-06-27 | $12.23 | $23.73 | 7,920 | — | — |
| 2022-06-24 | $11.78 | $22.86 | 9,272 | — | — |
| 2022-06-23 | $11.83 | $22.95 | 4,493 | — | — |
| 2022-06-22 | $12.04 | $23.36 | 2,787 | — | — |
| 2022-06-21 | $11.94 | $23.17 | 15,301 | — | — |
| 2022-06-17 | $11.48 | $22.28 | 13,509 | — | — |
| 2022-06-16 | $12.40 | $24.06 | 1,916 | — | — |
| 2022-06-15 | $12.59 | $24.43 | 4,941 | — | — |
| 2022-06-14 | $12.28 | $23.83 | 9,415 | — | — |
| 2022-06-13 | $12.40 | $24.06 | 1,027 | — | — |
| 2022-06-10 | $13.00 | $25.22 | 1,402 | — | — |
| 2022-06-09 | $13.20 | $25.61 | 399 | — | — |
| 2022-06-08 | $13.51 | $26.21 | 6,371 | — | — |
| 2022-06-07 | $13.01 | $25.24 | 3,136 | — | — |
| 2022-06-06 | $13.90 | $26.97 | 1,481 | — | — |
| 2022-06-03 | $13.67 | $26.52 | 9,981 | — | — |
| 2022-06-02 | $12.49 | $24.24 | 1,997 | — | — |
| 2022-06-01 | $12.50 | $24.25 | 868 | — | — |
| 2022-05-31 | $12.50 | $24.25 | 930 | — | — |
| 2022-05-27 | $12.61 | $24.47 | 5,852 | — | — |
| 2022-05-26 | $12.40 | $24.06 | 3,706 | — | — |
| 2022-05-25 | $12.26 | $23.79 | 4,146 | — | — |
| 2022-05-24 | $12.39 | $24.04 | 2,020 | — | — |
| 2022-05-23 | $12.49 | $24.24 | 326 | — | — |
| 2022-05-20 | $12.50 | $24.25 | 4,962 | — | — |
| 2022-05-19 | $12.75 | $24.74 | 4,916 | — | — |
| 2022-05-18 | $12.42 | $24.10 | 3,462 | — | — |
| 2022-05-17 | $12.58 | $24.41 | 7,304 | — | — |
| 2022-05-16 | $12.50 | $24.25 | 7,739 | — | — |
| 2022-05-13 | $12.69 | $24.62 | 6,834 | — | — |
| 2022-05-12 | $12.35 | $23.96 | 12,907 | — | — |
| 2022-05-11 | $12.50 | $24.25 | 5,789 | — | — |
| 2022-05-10 | $12.71 | $24.67 | 9,130 | — | — |
| 2022-05-09 | $13.01 | $25.24 | 5,360 | — | — |
| 2022-05-06 | $12.90 | $25.03 | 11,402 | — | — |
| 2022-05-05 | $12.67 | $24.58 | 2,507 | — | — |
| 2022-05-04 | $13.00 | $25.22 | 6,657 | — | — |
| 2022-05-03 | $13.01 | $25.24 | 11,839 | — | — |
| 2022-05-02 | $13.30 | $25.81 | 25,366 | — | — |
| 2022-04-29 | $13.47 | $26.14 | 5,278 | — | — |
| 2022-04-28 | $13.08 | $25.38 | 6,113 | — | — |
| 2022-04-27 | $12.71 | $24.67 | 5,487 | — | — |
| 2022-04-26 | $12.71 | $24.66 | 9,106 | — | — |
| 2022-04-25 | $12.55 | $24.35 | 905 | — | — |
| 2022-04-22 | $13.03 | $25.28 | 3,331 | — | — |
| 2022-04-21 | $12.74 | $24.72 | 12,144 | — | — |
| 2022-04-20 | $12.53 | $24.31 | 15,960 | — | — |
| 2022-04-19 | $12.16 | $23.59 | 163,816 | — | — |
| 2022-04-18 | $12.59 | $24.43 | 14,104 | — | — |
| 2022-04-14 | $12.85 | $24.93 | 26,446 | — | — |
| 2022-04-13 | $14.94 | $28.99 | 499 | — | — |
| 2022-04-12 | $14.94 | $28.99 | 7,640 | — | — |
| 2022-04-11 | $15.05 | $29.20 | 3,650 | — | — |
| 2022-04-08 | $14.92 | $28.95 | 0 | — | — |
| 2022-04-07 | $14.92 | $28.95 | 8,489 | — | — |
| 2022-04-06 | $15.18 | $29.45 | 12,372 | — | — |
| 2022-04-05 | $14.82 | $28.76 | 15,621 | — | — |
| 2022-04-04 | $15.10 | $29.30 | 1,341 | — | — |
| 2022-04-01 | $15.11 | $29.32 | 3,755 | — | — |
| 2022-03-31 | $15.17 | $29.44 | 658 | — | — |
| 2022-03-30 | $15.00 | $29.11 | 2,644 | — | — |
| 2022-03-29 | $15.14 | $29.38 | 9,235 | — | — |
| 2022-03-28 | $15.21 | $29.51 | 9,287 | — | — |
| 2022-03-25 | $14.89 | $28.89 | 1,054 | — | — |
| 2022-03-24 | $14.60 | $28.33 | 3,238 | — | — |
| 2022-03-23 | $14.60 | $28.33 | 1,373 | — | — |
| 2022-03-22 | $14.94 | $28.99 | 2,159 | — | — |
| 2022-03-21 | $14.80 | $28.72 | 6,244 | — | — |
| 2022-03-18 | $14.70 | $28.52 | 16,338 | — | — |
| 2022-03-17 | $14.98 | $29.07 | 1,488 | — | — |
| 2022-03-16 | $14.60 | $28.33 | 1,351 | — | — |
| 2022-03-15 | $14.52 | $28.17 | 6,490 | — | — |
| 2022-03-14 | $14.70 | $28.52 | 5,000 | — | — |
| 2022-03-11 | $15.06 | $29.22 | 1,331 | — | — |
| 2022-03-10 | $14.98 | $29.07 | 5,361 | — | — |
| 2022-03-09 | $14.50 | $28.14 | 858 | — | — |
| 2022-03-08 | $14.40 | $27.94 | 12,331 | — | — |
| 2022-03-07 | $14.50 | $28.14 | 12,529 | — | — |
| 2022-03-04 | $14.62 | $28.37 | 6,443 | — | — |
| 2022-03-03 | $14.70 | $28.52 | 5,360 | — | — |
| 2022-03-02 | $15.19 | $29.47 | 13,244 | — | — |
| 2022-03-01 | $15.13 | $29.36 | 25,726 | — | — |
| 2022-02-28 | $15.00 | $29.11 | 14,997 | — | — |
| 2022-02-25 | $14.83 | $28.78 | 10,642 | — | — |
| 2022-02-24 | $14.25 | $27.65 | 11,586 | — | — |
| 2022-02-23 | $14.25 | $27.65 | 20,022 | — | — |
| 2022-02-22 | $14.26 | $27.67 | 13,435 | — | — |
| 2022-02-18 | $14.25 | $27.65 | 9,960 | — | — |
| 2022-02-17 | $14.62 | $28.36 | 1,135 | — | — |
| 2022-02-16 | $14.85 | $28.81 | 5,236 | — | — |
| 2022-02-15 | $14.19 | $27.53 | 7,249 | — | — |
| 2022-02-14 | $14.05 | $27.26 | 10,631 | — | — |
| 2022-02-11 | $14.18 | $27.51 | 2,774 | — | — |
| 2022-02-10 | $14.01 | $27.18 | 12,253 | — | — |
| 2022-02-09 | $14.04 | $27.24 | 16,283 | — | — |
| 2022-02-08 | $13.50 | $26.19 | 1,937 | — | — |
| 2022-02-07 | $13.95 | $27.07 | 2,673 | — | — |
| 2022-02-04 | $14.16 | $27.48 | 1,634 | — | — |
| 2022-02-03 | $14.00 | $27.16 | 1,977 | — | — |
| 2022-02-02 | $13.80 | $26.78 | 5,042 | — | — |
| 2022-02-01 | $14.09 | $27.34 | 30,243 | — | — |
| 2022-01-31 | $13.74 | $26.66 | 7,112 | — | — |
| 2022-01-28 | $13.22 | $25.65 | 5,437 | — | — |
| 2022-01-27 | $12.70 | $24.64 | 16,030 | — | — |
| 2022-01-26 | $12.75 | $24.74 | 6,694 | — | — |
| 2022-01-25 | $12.80 | $24.84 | 3,088 | — | — |
| 2022-01-24 | $12.80 | $24.84 | 20,412 | — | — |
| 2022-01-21 | $13.10 | $25.42 | 7,348 | — | — |
| 2022-01-20 | $13.15 | $25.52 | 11,205 | — | — |
| 2022-01-19 | $13.26 | $25.73 | 6,208 | — | — |
| 2022-01-18 | $13.30 | $25.81 | 11,069 | — | — |
| 2022-01-14 | $13.13 | $25.48 | 8,923 | — | — |
| 2022-01-13 | $13.41 | $26.02 | 6,244 | — | — |
| 2022-01-12 | $13.05 | $25.32 | 3,099 | — | — |
| 2022-01-11 | $13.04 | $25.30 | 3,330 | — | — |
| 2022-01-10 | $13.11 | $25.44 | 9,523 | — | — |
| 2022-01-07 | $13.25 | $25.71 | 2,222 | — | — |
| 2022-01-06 | $13.16 | $25.54 | 16,335 | — | — |
| 2022-01-05 | $12.93 | $25.09 | 7,757 | — | — |
| 2022-01-04 | $13.16 | $25.54 | 3,570 | — | — |
| 2022-01-03 | $13.22 | $25.65 | 18,376 | — | — |