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
- 2015-12-08 to 2026-09-02
- 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 | $13.69 | $23.48 | 400 | — | — |
| 2022-12-29 | $13.62 | $23.36 | 72,300 | — | — |
| 2022-12-28 | $13.41 | $22.99 | 0 | — | — |
| 2022-12-27 | $13.58 | $23.29 | 5,400 | — | — |
| 2022-12-23 | $13.60 | $23.32 | 2,300 | — | — |
| 2022-12-22 | $13.31 | $22.83 | 100 | — | — |
| 2022-12-21 | $13.46 | $23.08 | 2,900 | — | — |
| 2022-12-20 | $13.30 | $22.81 | 400 | — | — |
| 2022-12-19 | $13.30 | $22.80 | 9,900 | — | — |
| 2022-12-16 | $13.48 | $23.12 | 900 | — | — |
| 2022-12-15 | $13.52 | $23.18 | 400 | — | — |
| 2022-12-14 | $13.64 | $23.40 | 100 | — | — |
| 2022-12-13 | $13.74 | $23.56 | 300 | — | — |
| 2022-12-12 | $13.53 | $23.20 | 200 | — | — |
| 2022-12-09 | $13.30 | $22.80 | 100 | — | — |
| 2022-12-08 | $13.50 | $23.15 | 200 | — | — |
| 2022-12-07 | $13.59 | $23.31 | 0 | — | — |
| 2022-12-06 | $13.78 | $23.63 | 100 | — | — |
| 2022-12-05 | $14.06 | $24.11 | 100 | — | — |
| 2022-12-02 | $14.29 | $24.51 | 200 | — | — |
| 2022-12-01 | $14.25 | $24.43 | 9,200 | — | — |
| 2022-11-30 | $14.35 | $24.60 | 5,000 | — | — |
| 2022-11-29 | $14.24 | $24.42 | 200 | — | — |
| 2022-11-28 | $14.01 | $24.02 | 8,100 | — | — |
| 2022-11-25 | $14.39 | $24.28 | 100 | — | — |
| 2022-11-23 | $14.34 | $24.20 | 5,200 | — | — |
| 2022-11-22 | $14.55 | $24.55 | 100 | — | — |
| 2022-11-21 | $14.21 | $23.99 | 200 | — | — |
| 2022-11-18 | $14.34 | $24.20 | 7,200 | — | — |
| 2022-11-17 | $14.18 | $23.93 | 0 | — | — |
| 2022-11-16 | $14.34 | $24.19 | 0 | — | — |
| 2022-11-15 | $14.24 | $24.03 | 3,500 | — | — |
| 2022-11-14 | $14.33 | $24.19 | 500 | — | — |
| 2022-11-11 | $14.37 | $24.25 | 100 | — | — |
| 2022-11-10 | $14.42 | $24.33 | 1,000 | — | — |
| 2022-11-09 | $14.08 | $23.76 | 700 | — | — |
| 2022-11-08 | $14.46 | $24.40 | 4,800 | — | — |
| 2022-11-07 | $14.43 | $24.35 | 0 | — | — |
| 2022-11-04 | $14.36 | $24.23 | 200 | — | — |
| 2022-11-03 | $14.33 | $24.18 | 2,000 | — | — |
| 2022-11-02 | $14.26 | $24.07 | 11,100 | — | — |
| 2022-11-01 | $14.56 | $24.56 | 300 | — | — |
| 2022-10-31 | $14.49 | $24.45 | 3,500 | — | — |
| 2022-10-28 | $14.31 | $24.14 | 1,300 | — | — |
| 2022-10-27 | $14.22 | $24.00 | 500 | — | — |
| 2022-10-26 | $14.02 | $23.66 | 0 | — | — |
| 2022-10-25 | $13.92 | $23.48 | 100 | — | — |
| 2022-10-24 | $13.75 | $23.20 | 2,500 | — | — |
| 2022-10-21 | $13.87 | $23.40 | 500 | — | — |
| 2022-10-20 | $13.68 | $23.08 | 1,700 | — | — |
| 2022-10-19 | $13.66 | $23.06 | 2,200 | — | — |
| 2022-10-18 | $13.64 | $23.02 | 8,100 | — | — |
| 2022-10-17 | $13.43 | $22.67 | 1,000 | — | — |
| 2022-10-14 | $13.18 | $22.23 | 2,200 | — | — |
| 2022-10-13 | $13.42 | $22.65 | 1,000 | — | — |
| 2022-10-12 | $13.13 | $22.16 | 1,400 | — | — |
| 2022-10-11 | $13.12 | $22.14 | 600 | — | — |
| 2022-10-10 | $12.92 | $21.81 | 100 | — | — |
| 2022-10-07 | $13.16 | $22.21 | 100 | — | — |
| 2022-10-06 | $13.27 | $22.39 | 1,900 | — | — |
| 2022-10-05 | $13.38 | $22.59 | 4,800 | — | — |
| 2022-10-04 | $13.30 | $22.45 | 3,600 | — | — |
| 2022-10-03 | $12.90 | $21.78 | 4,400 | — | — |
| 2022-09-30 | $12.66 | $21.37 | 500 | — | — |
| 2022-09-29 | $12.63 | $21.31 | 100 | — | — |
| 2022-09-28 | $12.80 | $21.61 | 1,600 | — | — |
| 2022-09-27 | $12.23 | $20.65 | 500 | — | — |
| 2022-09-26 | $12.06 | $20.35 | 100 | — | — |
| 2022-09-23 | $12.39 | $20.91 | 1,300 | — | — |
| 2022-09-22 | $13.21 | $22.29 | 0 | — | — |
| 2022-09-21 | $13.53 | $22.84 | 2,200 | — | — |
| 2022-09-20 | $13.69 | $23.10 | 500 | — | — |
| 2022-09-19 | $13.71 | $23.13 | 100 | — | — |
| 2022-09-16 | $13.64 | $23.03 | 4,400 | — | — |
| 2022-09-15 | $13.92 | $23.49 | 7,200 | — | — |
| 2022-09-14 | $14.07 | $23.75 | 8,400 | — | — |
| 2022-09-13 | $13.76 | $23.21 | 5,400 | — | — |
| 2022-09-12 | $14.04 | $23.69 | 100 | — | — |
| 2022-09-09 | $13.92 | $23.49 | 100 | — | — |
| 2022-09-08 | $13.65 | $23.03 | 500 | — | — |
| 2022-09-07 | $13.60 | $22.95 | 300 | — | — |
| 2022-09-06 | $13.57 | $22.89 | 100 | — | — |
| 2022-09-02 | $13.73 | $23.17 | 0 | — | — |
| 2022-09-01 | $13.54 | $22.84 | 100 | — | — |
| 2022-08-31 | $13.70 | $23.12 | 8,400 | — | — |
| 2022-08-30 | $13.78 | $23.26 | 2,200 | — | — |
| 2022-08-29 | $14.16 | $23.89 | 0 | — | — |
| 2022-08-26 | $14.10 | $23.79 | 200 | — | — |
| 2022-08-25 | $14.29 | $24.12 | 15,200 | — | — |
| 2022-08-24 | $14.43 | $23.98 | 200 | — | — |
| 2022-08-23 | $14.34 | $23.84 | 2,500 | — | — |
| 2022-08-22 | $14.00 | $23.26 | 100 | — | — |
| 2022-08-19 | $14.02 | $23.29 | 1,500 | — | — |
| 2022-08-18 | $14.16 | $23.53 | 3,200 | — | — |
| 2022-08-17 | $13.72 | $22.80 | 5,600 | — | — |
| 2022-08-16 | $13.88 | $23.07 | 1,300 | — | — |
| 2022-08-15 | $13.69 | $22.74 | 7,300 | — | — |
| 2022-08-12 | $13.77 | $22.89 | 100 | — | — |
| 2022-08-11 | $13.70 | $22.76 | 900 | — | — |
| 2022-08-10 | $13.40 | $22.27 | 13,900 | — | — |
| 2022-08-09 | $13.20 | $21.94 | 7,300 | — | — |
| 2022-08-08 | $13.12 | $21.81 | 900 | — | — |
| 2022-08-05 | $13.05 | $21.69 | 500 | — | — |
| 2022-08-04 | $12.96 | $21.54 | 4,500 | — | — |
| 2022-08-03 | $13.41 | $22.29 | 500 | — | — |
| 2022-08-02 | $13.42 | $22.30 | 100 | — | — |
| 2022-08-01 | $13.41 | $22.29 | 200 | — | — |
| 2022-07-29 | $13.46 | $22.38 | 5,200 | — | — |
| 2022-07-28 | $13.41 | $22.29 | 6,800 | — | — |
| 2022-07-27 | $13.18 | $21.91 | 500 | — | — |
| 2022-07-26 | $12.94 | $21.50 | 800 | — | — |
| 2022-07-25 | $12.79 | $21.26 | 2,200 | — | — |
| 2022-07-22 | $12.40 | $20.61 | 300 | — | — |
| 2022-07-21 | $12.58 | $20.90 | 200 | — | — |
| 2022-07-20 | $12.69 | $21.09 | 500 | — | — |
| 2022-07-19 | $12.66 | $21.04 | 100 | — | — |
| 2022-07-18 | $12.34 | $20.51 | 200 | — | — |
| 2022-07-15 | $12.08 | $20.07 | 100 | — | — |
| 2022-07-14 | $11.85 | $19.70 | 4,000 | — | — |
| 2022-07-13 | $11.95 | $19.86 | 10,400 | — | — |
| 2022-07-12 | $11.86 | $19.71 | 400 | — | — |
| 2022-07-11 | $12.06 | $20.04 | 300 | — | — |
| 2022-07-08 | $12.12 | $20.14 | 1,500 | — | — |
| 2022-07-07 | $12.07 | $20.06 | 15,600 | — | — |
| 2022-07-06 | $11.58 | $19.24 | 1,300 | — | — |
| 2022-07-05 | $11.78 | $19.57 | 1,600 | — | — |
| 2022-07-01 | $12.08 | $20.08 | 1,900 | — | — |
| 2022-06-30 | $11.90 | $19.78 | 2,000 | — | — |
| 2022-06-29 | $12.02 | $19.97 | 3,500 | — | — |
| 2022-06-28 | $12.23 | $20.33 | 0 | — | — |
| 2022-06-27 | $12.05 | $20.02 | 2,600 | — | — |
| 2022-06-24 | $11.86 | $19.70 | 11,400 | — | — |
| 2022-06-23 | $11.54 | $19.18 | 600 | — | — |
| 2022-06-22 | $11.80 | $19.60 | 15,300 | — | — |
| 2022-06-21 | $12.28 | $20.40 | 5,500 | — | — |
| 2022-06-17 | $11.76 | $19.55 | 800 | — | — |
| 2022-06-16 | $12.06 | $20.03 | 300 | — | — |
| 2022-06-15 | $12.65 | $21.01 | 1,100 | — | — |
| 2022-06-14 | $12.85 | $21.35 | 100 | — | — |
| 2022-06-13 | $13.10 | $21.77 | 14,200 | — | — |
| 2022-06-10 | $13.89 | $23.09 | 1,000 | — | — |
| 2022-06-09 | $14.25 | $23.69 | 900 | — | — |
| 2022-06-08 | $14.29 | $23.75 | 3,000 | — | — |
| 2022-06-07 | $14.53 | $24.15 | 4,300 | — | — |
| 2022-06-06 | $14.25 | $23.68 | 5,500 | — | — |
| 2022-06-03 | $14.21 | $23.61 | 3,300 | — | — |
| 2022-06-02 | $14.20 | $23.60 | 4,700 | — | — |
| 2022-06-01 | $14.15 | $23.52 | 100 | — | — |
| 2022-05-31 | $13.90 | $23.10 | 1,000 | — | — |
| 2022-05-27 | $13.95 | $23.18 | 100 | — | — |
| 2022-05-26 | $13.64 | $22.67 | 6,100 | — | — |
| 2022-05-25 | $13.83 | $22.61 | 100 | — | — |
| 2022-05-24 | $13.43 | $21.96 | 600 | — | — |
| 2022-05-23 | $13.49 | $22.06 | 500 | — | — |
| 2022-05-20 | $13.32 | $21.78 | 100 | — | — |
| 2022-05-19 | $13.25 | $21.66 | 800 | — | — |
| 2022-05-18 | $13.35 | $21.82 | 2,000 | — | — |
| 2022-05-17 | $13.64 | $22.29 | 2,800 | — | — |
| 2022-05-16 | $13.41 | $21.93 | 200 | — | — |
| 2022-05-13 | $13.23 | $21.63 | 3,900 | — | — |
| 2022-05-12 | $12.71 | $20.78 | 100 | — | — |
| 2022-05-11 | $12.77 | $20.88 | 3,700 | — | — |
| 2022-05-10 | $12.93 | $21.13 | 700 | — | — |
| 2022-05-09 | $13.00 | $21.25 | 1,700 | — | — |
| 2022-05-06 | $13.70 | $22.40 | 1,200 | — | — |
| 2022-05-05 | $13.60 | $22.23 | 5,200 | — | — |
| 2022-05-04 | $13.95 | $22.80 | 8,300 | — | — |
| 2022-05-03 | $13.45 | $21.99 | 6,800 | — | — |
| 2022-05-02 | $13.08 | $21.38 | 12,100 | — | — |
| 2022-04-29 | $13.08 | $21.38 | 38,400 | — | — |
| 2022-04-28 | $13.41 | $21.93 | 400 | — | — |
| 2022-04-27 | $13.15 | $21.50 | 1,000 | — | — |
| 2022-04-26 | $13.10 | $21.42 | 200 | — | — |
| 2022-04-25 | $13.15 | $21.50 | 1,200 | — | — |
| 2022-04-22 | $13.54 | $22.14 | 5,900 | — | — |
| 2022-04-21 | $13.92 | $22.76 | 100 | — | — |
| 2022-04-20 | $14.13 | $23.10 | 1,500 | — | — |
| 2022-04-19 | $13.87 | $22.68 | 116,000 | — | — |
| 2022-04-18 | $13.71 | $22.41 | 100 | — | — |
| 2022-04-14 | $13.72 | $22.43 | 14,100 | — | — |
| 2022-04-13 | $13.73 | $22.44 | 100 | — | — |
| 2022-04-12 | $13.57 | $22.19 | 1,100 | — | — |
| 2022-04-11 | $13.19 | $21.57 | 100 | — | — |
| 2022-04-08 | $13.36 | $21.85 | 100 | — | — |
| 2022-04-07 | $13.25 | $21.66 | 100 | — | — |
| 2022-04-06 | $13.19 | $21.56 | 200 | — | — |
| 2022-04-05 | $13.19 | $21.57 | 2,000 | — | — |
| 2022-04-04 | $13.30 | $21.74 | 1,100 | — | — |
| 2022-04-01 | $13.22 | $21.61 | 100 | — | — |
| 2022-03-31 | $13.16 | $21.51 | 300 | — | — |
| 2022-03-30 | $13.26 | $21.68 | 100 | — | — |
| 2022-03-29 | $13.23 | $21.63 | 100 | — | — |
| 2022-03-28 | $13.13 | $21.46 | 500 | — | — |
| 2022-03-25 | $13.28 | $21.70 | 100 | — | — |
| 2022-03-24 | $13.04 | $21.32 | 200 | — | — |
| 2022-03-23 | $12.87 | $21.04 | 200 | — | — |
| 2022-03-22 | $12.78 | $20.90 | 100 | — | — |
| 2022-03-21 | $12.71 | $20.79 | 300 | — | — |
| 2022-03-18 | $12.44 | $20.33 | 100 | — | — |
| 2022-03-17 | $12.47 | $20.38 | 4,600 | — | — |
| 2022-03-16 | $12.34 | $20.17 | 800 | — | — |
| 2022-03-15 | $12.22 | $19.98 | 1,200 | — | — |
| 2022-03-14 | $12.39 | $20.26 | 400 | — | — |
| 2022-03-11 | $12.80 | $20.92 | 400 | — | — |
| 2022-03-10 | $13.21 | $21.59 | 600 | — | — |
| 2022-03-09 | $13.00 | $21.25 | 600 | — | — |
| 2022-03-08 | $13.20 | $21.58 | 17,100 | — | — |
| 2022-03-07 | $13.02 | $21.29 | 6,900 | — | — |
| 2022-03-04 | $13.18 | $21.55 | 600 | — | — |
| 2022-03-03 | $13.09 | $21.40 | 1,600 | — | — |
| 2022-03-02 | $13.15 | $21.50 | 4,000 | — | — |
| 2022-03-01 | $12.95 | $21.17 | 3,100 | — | — |
| 2022-02-28 | $12.90 | $21.09 | 900 | — | — |
| 2022-02-25 | $12.64 | $20.35 | 700 | — | — |
| 2022-02-24 | $12.44 | $20.02 | 5,600 | — | — |
| 2022-02-23 | $12.51 | $20.13 | 1,500 | — | — |
| 2022-02-22 | $12.46 | $20.05 | 7,700 | — | — |
| 2022-02-18 | $12.70 | $20.44 | 300 | — | — |
| 2022-02-17 | $12.83 | $20.65 | 400 | — | — |
| 2022-02-16 | $12.94 | $20.82 | 0 | — | — |
| 2022-02-15 | $12.94 | $20.83 | 500 | — | — |
| 2022-02-14 | $13.00 | $20.92 | 600 | — | — |
| 2022-02-11 | $13.26 | $21.34 | 10,600 | — | — |
| 2022-02-10 | $12.81 | $20.62 | 100 | — | — |
| 2022-02-09 | $13.07 | $21.04 | 7,300 | — | — |
| 2022-02-08 | $13.01 | $20.94 | 14,700 | — | — |
| 2022-02-07 | $13.12 | $21.12 | 84,800 | — | — |
| 2022-02-04 | $13.12 | $21.12 | 54,300 | — | — |
| 2022-02-03 | $12.97 | $20.88 | 100 | — | — |
| 2022-02-02 | $12.98 | $20.90 | 8,500 | — | — |
| 2022-02-01 | $12.84 | $20.67 | 400 | — | — |
| 2022-01-31 | $12.47 | $20.07 | 1,700 | — | — |
| 2022-01-28 | $12.35 | $19.88 | 400 | — | — |
| 2022-01-27 | $12.33 | $19.84 | 2,400 | — | — |
| 2022-01-26 | $12.30 | $19.80 | 3,900 | — | — |
| 2022-01-25 | $12.26 | $19.74 | 4,400 | — | — |
| 2022-01-24 | $11.96 | $19.25 | 400 | — | — |
| 2022-01-21 | $11.99 | $19.30 | 8,800 | — | — |
| 2022-01-20 | $12.26 | $19.74 | 200 | — | — |
| 2022-01-19 | $12.38 | $19.92 | 100 | — | — |
| 2022-01-18 | $12.48 | $20.09 | 18,700 | — | — |
| 2022-01-14 | $12.47 | $20.07 | 300 | — | — |
| 2022-01-13 | $12.26 | $19.73 | 7,300 | — | — |
| 2022-01-12 | $12.47 | $20.07 | 0 | — | — |
| 2022-01-11 | $12.25 | $19.72 | 3,100 | — | — |
| 2022-01-10 | $12.03 | $19.37 | 3,400 | — | — |
| 2022-01-07 | $12.03 | $19.37 | 1,600 | — | — |
| 2022-01-06 | $11.90 | $19.15 | 2,000 | — | — |
| 2022-01-05 | $11.72 | $18.86 | 9,500 | — | — |
| 2022-01-04 | $11.82 | $19.03 | 1,300 | — | — |
| 2022-01-03 | $11.57 | $18.62 | 10,700 | — | — |