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 | $8.22 | $36.30 | 107,633 | — | — |
| 2022-12-29 | $7.99 | $35.28 | 171,160 | — | — |
| 2022-12-28 | $7.66 | $33.83 | 218,899 | — | — |
| 2022-12-27 | $7.80 | $34.43 | 183,439 | — | — |
| 2022-12-23 | $7.57 | $33.41 | 68,539 | — | — |
| 2022-12-22 | $7.61 | $33.59 | 171,410 | — | — |
| 2022-12-21 | $7.85 | $34.68 | 142,341 | — | — |
| 2022-12-20 | $7.65 | $33.76 | 217,270 | — | — |
| 2022-12-19 | $7.65 | $33.80 | 192,461 | — | — |
| 2022-12-16 | $7.72 | $34.08 | 288,190 | — | — |
| 2022-12-15 | $7.77 | $34.33 | 219,526 | — | — |
| 2022-12-14 | $8.09 | $35.74 | 246,966 | — | — |
| 2022-12-13 | $8.24 | $36.37 | 255,612 | — | — |
| 2022-12-12 | $7.85 | $34.68 | 277,038 | — | — |
| 2022-12-09 | $8.34 | $36.83 | 237,193 | — | — |
| 2022-12-08 | $8.68 | $38.34 | 243,959 | — | — |
| 2022-12-07 | $8.46 | $37.36 | 283,053 | — | — |
| 2022-12-06 | $8.30 | $36.65 | 826,103 | — | — |
| 2022-12-05 | $7.18 | $31.72 | 120,163 | — | — |
| 2022-12-02 | $7.29 | $32.18 | 133,570 | — | — |
| 2022-12-01 | $6.92 | $30.55 | 204,364 | — | — |
| 2022-11-30 | $6.70 | $29.60 | 199,102 | — | — |
| 2022-11-29 | $6.37 | $28.12 | 216,393 | — | — |
| 2022-11-28 | $6.19 | $27.35 | 137,955 | — | — |
| 2022-11-25 | $6.62 | $29.25 | 47,865 | — | — |
| 2022-11-23 | $6.63 | $29.29 | 91,218 | — | — |
| 2022-11-22 | $6.62 | $29.25 | 133,946 | — | — |
| 2022-11-21 | $6.47 | $28.58 | 165,772 | — | — |
| 2022-11-18 | $6.50 | $28.69 | 185,569 | — | — |
| 2022-11-17 | $6.22 | $27.45 | 149,358 | — | — |
| 2022-11-16 | $6.08 | $26.85 | 305,983 | — | — |
| 2022-11-15 | $7.10 | $31.37 | 178,678 | — | — |
| 2022-11-14 | $6.67 | $29.46 | 192,711 | — | — |
| 2022-11-11 | $7.01 | $30.94 | 153,618 | — | — |
| 2022-11-10 | $6.90 | $30.48 | 198,851 | — | — |
| 2022-11-09 | $6.07 | $26.82 | 122,042 | — | — |
| 2022-11-08 | $6.53 | $28.83 | 227,921 | — | — |
| 2022-11-07 | $7.57 | $33.41 | 145,348 | — | — |
| 2022-11-04 | $7.53 | $33.27 | 83,450 | — | — |
| 2022-11-03 | $7.32 | $32.32 | 99,488 | — | — |
| 2022-11-02 | $7.20 | $31.79 | 138,081 | — | — |
| 2022-11-01 | $7.63 | $33.69 | 148,982 | — | — |
| 2022-10-31 | $7.39 | $32.63 | 107,257 | — | — |
| 2022-10-28 | $7.29 | $32.21 | 83,700 | — | — |
| 2022-10-27 | $7.10 | $31.37 | 68,664 | — | — |
| 2022-10-26 | $6.92 | $30.55 | 89,088 | — | — |
| 2022-10-25 | $6.82 | $30.10 | 142,216 | — | — |
| 2022-10-24 | $6.72 | $29.67 | 112,144 | — | — |
| 2022-10-21 | $6.59 | $29.11 | 85,204 | — | — |
| 2022-10-20 | $6.50 | $28.69 | 90,717 | — | — |
| 2022-10-19 | $6.68 | $29.50 | 102,370 | — | — |
| 2022-10-18 | $6.62 | $29.25 | 303,351 | — | — |
| 2022-10-17 | $6.50 | $28.72 | 127,054 | — | — |
| 2022-10-14 | $6.40 | $28.26 | 99,614 | — | — |
| 2022-10-13 | $6.42 | $28.33 | 125,801 | — | — |
| 2022-10-12 | $6.16 | $27.21 | 266,012 | — | — |
| 2022-10-11 | $6.50 | $28.72 | 203,738 | — | — |
| 2022-10-10 | $6.35 | $28.05 | 182,562 | — | — |
| 2022-10-07 | $6.07 | $26.82 | 139,835 | — | — |
| 2022-10-06 | $6.33 | $27.95 | 123,546 | — | — |
| 2022-10-05 | $6.40 | $28.26 | 123,546 | — | — |
| 2022-10-04 | $6.68 | $29.50 | 147,603 | — | — |
| 2022-10-03 | $6.66 | $29.43 | 134,322 | — | — |
| 2022-09-30 | $6.27 | $27.70 | 114,274 | — | — |
| 2022-09-29 | $6.44 | $28.44 | 125,927 | — | — |
| 2022-09-28 | $6.67 | $29.46 | 119,160 | — | — |
| 2022-09-27 | $6.66 | $29.43 | 146,476 | — | — |
| 2022-09-26 | $6.66 | $29.39 | 137,955 | — | — |
| 2022-09-23 | $6.65 | $29.36 | 164,519 | — | — |
| 2022-09-22 | $6.88 | $30.38 | 247,092 | — | — |
| 2022-09-21 | $7.06 | $31.19 | 192,837 | — | — |
| 2022-09-20 | $6.98 | $30.84 | 324,903 | — | — |
| 2022-09-19 | $6.64 | $29.32 | 223,661 | — | — |
| 2022-09-16 | $6.69 | $29.53 | 287,062 | — | — |
| 2022-09-15 | $6.94 | $30.66 | 293,077 | — | — |
| 2022-09-14 | $7.07 | $31.22 | 179,555 | — | — |
| 2022-09-13 | $7.01 | $30.94 | 129,435 | — | — |
| 2022-09-12 | $7.51 | $33.16 | 123,546 | — | — |
| 2022-09-09 | $7.06 | $31.15 | 176,673 | — | — |
| 2022-09-08 | $7.05 | $31.12 | 110,515 | — | — |
| 2022-09-07 | $6.86 | $30.31 | 155,748 | — | — |
| 2022-09-06 | $6.86 | $30.31 | 192,586 | — | — |
| 2022-09-02 | $6.99 | $30.87 | 275,284 | — | — |
| 2022-09-01 | $6.99 | $30.87 | 236,566 | — | — |
| 2022-08-31 | $7.35 | $32.46 | 187,198 | — | — |
| 2022-08-30 | $7.56 | $33.37 | 116,153 | — | — |
| 2022-08-29 | $7.86 | $34.71 | 92,722 | — | — |
| 2022-08-26 | $8.04 | $35.49 | 86,582 | — | — |
| 2022-08-25 | $8.49 | $37.50 | 79,816 | — | — |
| 2022-08-24 | $8.56 | $37.81 | 95,228 | — | — |
| 2022-08-23 | $8.83 | $39.01 | 88,211 | — | — |
| 2022-08-22 | $8.98 | $39.65 | 118,659 | — | — |
| 2022-08-19 | $9.19 | $40.60 | 73,175 | — | — |
| 2022-08-18 | $9.50 | $41.94 | 44,732 | — | — |
| 2022-08-17 | $9.47 | $41.80 | 83,325 | — | — |
| 2022-08-16 | $9.76 | $43.10 | 123,295 | — | — |
| 2022-08-15 | $9.52 | $42.04 | 84,703 | — | — |
| 2022-08-12 | $9.31 | $41.13 | 97,609 | — | — |
| 2022-08-11 | $9.18 | $40.53 | 117,030 | — | — |
| 2022-08-10 | $9.18 | $40.53 | 171,661 | — | — |
| 2022-08-09 | $9.19 | $40.60 | 93,349 | — | — |
| 2022-08-08 | $8.91 | $39.37 | 91,720 | — | — |
| 2022-08-05 | $8.79 | $38.84 | 66,785 | — | — |
| 2022-08-04 | $9.05 | $39.96 | 72,173 | — | — |
| 2022-08-03 | $8.91 | $39.33 | 61,773 | — | — |
| 2022-08-02 | $8.74 | $38.59 | 75,431 | — | — |
| 2022-08-01 | $8.87 | $39.15 | 93,098 | — | — |
| 2022-07-29 | $8.95 | $39.54 | 83,826 | — | — |
| 2022-07-28 | $8.60 | $37.96 | 68,539 | — | — |
| 2022-07-27 | $8.51 | $37.57 | 98,235 | — | — |
| 2022-07-26 | $8.24 | $36.37 | 39,971 | — | — |
| 2022-07-25 | $8.36 | $36.90 | 55,759 | — | — |
| 2022-07-22 | $8.17 | $36.09 | 73,175 | — | — |
| 2022-07-21 | $8.31 | $36.69 | 76,308 | — | — |
| 2022-07-20 | $8.37 | $36.97 | 69,792 | — | — |
| 2022-07-19 | $8.37 | $36.97 | 59,267 | — | — |
| 2022-07-18 | $8.37 | $36.97 | 108,009 | — | — |
| 2022-07-15 | $8.04 | $35.52 | 73,301 | — | — |
| 2022-07-14 | $7.78 | $34.36 | 61,021 | — | — |
| 2022-07-13 | $7.89 | $34.82 | 39,344 | — | — |
| 2022-07-12 | $8.00 | $35.31 | 33,956 | — | — |
| 2022-07-11 | $7.85 | $34.68 | 48,992 | — | — |
| 2022-07-08 | $8.07 | $35.63 | 115,401 | — | — |
| 2022-07-07 | $8.13 | $35.91 | 97,734 | — | — |
| 2022-07-06 | $7.92 | $35.00 | 75,180 | — | — |
| 2022-07-05 | $8.03 | $35.45 | 91,845 | — | — |
| 2022-07-01 | $8.30 | $36.65 | 70,168 | — | — |
| 2022-06-30 | $8.12 | $35.84 | 159,883 | — | — |
| 2022-06-29 | $7.85 | $34.64 | 122,669 | — | — |
| 2022-06-28 | $8.41 | $37.14 | 89,965 | — | — |
| 2022-06-27 | $8.66 | $38.24 | 124,047 | — | — |
| 2022-06-24 | $8.59 | $37.92 | 199,728 | — | — |
| 2022-06-23 | $8.59 | $37.92 | 79,941 | — | — |
| 2022-06-22 | $8.59 | $37.92 | 147,228 | — | — |
| 2022-06-21 | $8.75 | $38.66 | 161,261 | — | — |
| 2022-06-17 | $8.84 | $39.05 | 311,997 | — | — |
| 2022-06-16 | $8.64 | $38.17 | 165,647 | — | — |
| 2022-06-15 | $9.05 | $39.96 | 240,200 | — | — |
| 2022-06-14 | $8.65 | $38.20 | 250,349 | — | — |
| 2022-06-13 | $9.22 | $40.70 | 728,620 | — | — |
| 2022-06-10 | $9.19 | $40.56 | 211,757 | — | — |
| 2022-06-09 | $9.00 | $39.75 | 107,507 | — | — |
| 2022-06-08 | $9.32 | $41.16 | 161,762 | — | — |
| 2022-06-07 | $8.69 | $38.38 | 73,426 | — | — |
| 2022-06-06 | $8.64 | $38.17 | 88,963 | — | — |
| 2022-06-03 | $8.57 | $37.85 | 112,394 | — | — |
| 2022-06-02 | $8.62 | $38.06 | 79,816 | — | — |
| 2022-06-01 | $8.40 | $37.07 | 111,642 | — | — |
| 2022-05-31 | $8.38 | $37.00 | 80,067 | — | — |
| 2022-05-27 | $8.42 | $37.18 | 177,675 | — | — |
| 2022-05-26 | $8.16 | $36.02 | 74,303 | — | — |
| 2022-05-25 | $8.03 | $35.45 | 89,339 | — | — |
| 2022-05-24 | $7.90 | $34.89 | 110,891 | — | — |
| 2022-05-23 | $8.00 | $35.35 | 120,288 | — | — |
| 2022-05-20 | $8.10 | $35.77 | 120,413 | — | — |
| 2022-05-19 | $8.39 | $37.04 | 137,579 | — | — |
| 2022-05-18 | $8.59 | $37.92 | 110,640 | — | — |
| 2022-05-17 | $8.94 | $39.47 | 120,789 | — | — |
| 2022-05-16 | $8.49 | $37.50 | 102,997 | — | — |
| 2022-05-13 | $8.55 | $37.74 | 113,898 | — | — |
| 2022-05-12 | $8.41 | $37.14 | 129,936 | — | — |
| 2022-05-11 | $8.27 | $36.51 | 191,584 | — | — |
| 2022-05-10 | $8.45 | $37.32 | 192,586 | — | — |
| 2022-05-09 | $8.08 | $35.66 | 324,402 | — | — |
| 2022-05-06 | $8.56 | $37.81 | 316,508 | — | — |
| 2022-05-05 | $7.82 | $34.54 | 363,119 | — | — |
| 2022-05-04 | $7.90 | $34.89 | 157,502 | — | — |
| 2022-05-03 | $7.58 | $33.48 | 257,366 | — | — |
| 2022-05-02 | $7.68 | $33.90 | 104,375 | — | — |
| 2022-04-29 | $7.73 | $34.15 | 158,129 | — | — |
| 2022-04-28 | $8.04 | $35.52 | 329,915 | — | — |
| 2022-04-27 | $7.98 | $35.24 | 201,608 | — | — |
| 2022-04-26 | $8.24 | $36.37 | 132,192 | — | — |
| 2022-04-25 | $8.56 | $37.81 | 169,531 | — | — |
| 2022-04-22 | $8.76 | $38.70 | 118,158 | — | — |
| 2022-04-21 | $8.88 | $39.22 | 107,633 | — | — |
| 2022-04-20 | $9.25 | $40.85 | 99,238 | — | — |
| 2022-04-19 | $9.28 | $40.99 | 79,941 | — | — |
| 2022-04-18 | $9.34 | $41.23 | 97,859 | — | — |
| 2022-04-14 | $9.55 | $42.18 | 94,602 | — | — |
| 2022-04-13 | $9.51 | $42.01 | 68,790 | — | — |
| 2022-04-12 | $9.24 | $40.81 | 79,941 | — | — |
| 2022-04-11 | $9.01 | $39.79 | 78,688 | — | — |
| 2022-04-08 | $9.07 | $40.07 | 140,712 | — | — |
| 2022-04-07 | $9.34 | $41.23 | 165,772 | — | — |
| 2022-04-06 | $9.12 | $40.28 | 180,808 | — | — |
| 2022-04-05 | $9.28 | $40.99 | 207,121 | — | — |
| 2022-04-04 | $9.98 | $44.09 | 133,570 | — | — |
| 2022-04-01 | $10.39 | $45.88 | 184,316 | — | — |
| 2022-03-31 | $10.32 | $45.57 | 181,059 | — | — |
| 2022-03-30 | $10.43 | $46.06 | 105,127 | — | — |
| 2022-03-29 | $10.69 | $47.22 | 125,300 | — | — |
| 2022-03-28 | $10.68 | $47.15 | 199,979 | — | — |
| 2022-03-25 | $10.97 | $48.42 | 305,106 | — | — |
| 2022-03-24 | $10.99 | $48.53 | 569,864 | — | — |
| 2022-03-23 | $10.38 | $45.81 | 241,453 | — | — |
| 2022-03-22 | $10.57 | $46.66 | 313,751 | — | — |
| 2022-03-21 | $10.38 | $45.81 | 174,042 | — | — |
| 2022-03-18 | $10.49 | $46.31 | 447,321 | — | — |
| 2022-03-17 | $10.30 | $45.46 | 157,126 | — | — |
| 2022-03-16 | $10.38 | $45.81 | 358,609 | — | — |
| 2022-03-15 | $10.37 | $45.78 | 536,535 | — | — |
| 2022-03-14 | $10.34 | $45.64 | 157,126 | — | — |
| 2022-03-11 | $10.20 | $45.04 | 178,553 | — | — |
| 2022-03-10 | $10.60 | $46.80 | 180,933 | — | — |
| 2022-03-09 | $10.92 | $48.21 | 201,984 | — | — |
| 2022-03-08 | $10.52 | $46.45 | 192,461 | — | — |
| 2022-03-07 | $10.28 | $45.39 | 296,460 | — | — |
| 2022-03-04 | $10.30 | $45.46 | 160,259 | — | — |
| 2022-03-03 | $10.52 | $46.45 | 159,382 | — | — |
| 2022-03-02 | $11.34 | $50.08 | 247,843 | — | — |
| 2022-03-01 | $11.31 | $49.94 | 133,194 | — | — |
| 2022-02-28 | $11.74 | $51.84 | 165,772 | — | — |
| 2022-02-25 | $11.36 | $50.15 | 76,308 | — | — |
| 2022-02-24 | $11.19 | $49.41 | 143,343 | — | — |
| 2022-02-23 | $10.82 | $47.79 | 183,690 | — | — |
| 2022-02-22 | $10.85 | $47.93 | 160,259 | — | — |
| 2022-02-18 | $11.12 | $49.09 | 177,926 | — | — |
| 2022-02-17 | $11.29 | $49.87 | 112,645 | — | — |
| 2022-02-16 | $11.24 | $49.62 | 173,039 | — | — |
| 2022-02-15 | $11.04 | $48.74 | 142,090 | — | — |
| 2022-02-14 | $10.72 | $47.33 | 237,444 | — | — |
| 2022-02-11 | $10.77 | $47.58 | 236,692 | — | — |
| 2022-02-10 | $10.45 | $46.17 | 154,620 | — | — |
| 2022-02-09 | $10.27 | $45.36 | 386,676 | — | — |
| 2022-02-08 | $9.97 | $44.02 | 302,850 | — | — |
| 2022-02-07 | $9.26 | $40.88 | 143,343 | — | — |
| 2022-02-04 | $9.08 | $40.11 | 172,162 | — | — |
| 2022-02-03 | $9.17 | $40.49 | 112,394 | — | — |
| 2022-02-02 | $9.60 | $42.40 | 200,856 | — | — |
| 2022-02-01 | $9.60 | $42.40 | 155,497 | — | — |
| 2022-01-31 | $9.60 | $42.40 | 229,675 | — | — |
| 2022-01-28 | $9.53 | $42.08 | 300,720 | — | — |
| 2022-01-27 | $9.27 | $40.92 | 236,692 | — | — |
| 2022-01-26 | $9.88 | $43.63 | 138,707 | — | — |
| 2022-01-25 | $10.38 | $45.81 | 175,545 | — | — |
| 2022-01-24 | $9.90 | $43.74 | 244,084 | — | — |
| 2022-01-21 | $9.86 | $43.56 | 248,345 | — | — |
| 2022-01-20 | $9.87 | $43.59 | 195,719 | — | — |
| 2022-01-19 | $10.37 | $45.78 | 198,350 | — | — |
| 2022-01-18 | $10.38 | $45.81 | 234,060 | — | — |
| 2022-01-14 | $10.46 | $46.20 | 192,461 | — | — |
| 2022-01-13 | $10.18 | $44.93 | 148,982 | — | — |
| 2022-01-12 | $10.40 | $45.92 | 116,529 | — | — |
| 2022-01-11 | $10.51 | $46.41 | 250,224 | — | — |
| 2022-01-10 | $10.58 | $46.73 | 212,133 | — | — |
| 2022-01-07 | $10.88 | $48.03 | 180,307 | — | — |
| 2022-01-06 | $10.64 | $46.98 | 143,469 | — | — |
| 2022-01-05 | $10.57 | $46.66 | 179,555 | — | — |
| 2022-01-04 | $10.27 | $45.36 | 160,259 | — | — |
| 2022-01-03 | $9.59 | $42.36 | 290,947 | — | — |