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
- 1986-12-17 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 | $9.98 | $12.25 | 84,800 | — | — |
| 2022-12-29 | $10.22 | $12.54 | 93,500 | — | — |
| 2022-12-28 | $9.80 | $12.03 | 258,900 | — | — |
| 2022-12-27 | $9.44 | $11.59 | 136,500 | — | — |
| 2022-12-23 | $9.94 | $12.20 | 123,600 | — | — |
| 2022-12-22 | $10.18 | $12.49 | 175,200 | — | — |
| 2022-12-21 | $10.33 | $12.68 | 111,100 | — | — |
| 2022-12-20 | $10.21 | $12.53 | 113,000 | — | — |
| 2022-12-19 | $10.15 | $12.46 | 193,500 | — | — |
| 2022-12-16 | $10.54 | $12.94 | 279,600 | — | — |
| 2022-12-15 | $10.71 | $13.14 | 210,900 | — | — |
| 2022-12-14 | $10.93 | $13.41 | 82,600 | — | — |
| 2022-12-13 | $10.95 | $13.44 | 235,200 | — | — |
| 2022-12-12 | $10.63 | $13.05 | 90,600 | — | — |
| 2022-12-09 | $10.66 | $13.08 | 81,700 | — | — |
| 2022-12-08 | $10.74 | $13.18 | 101,800 | — | — |
| 2022-12-07 | $10.61 | $13.02 | 92,100 | — | — |
| 2022-12-06 | $10.57 | $12.97 | 80,400 | — | — |
| 2022-12-05 | $10.93 | $13.41 | 110,800 | — | — |
| 2022-12-02 | $11.09 | $13.61 | 106,500 | — | — |
| 2022-12-01 | $11.03 | $13.54 | 418,100 | — | — |
| 2022-11-30 | $10.95 | $13.44 | 956,300 | — | — |
| 2022-11-29 | $10.48 | $12.86 | 223,600 | — | — |
| 2022-11-28 | $10.40 | $12.76 | 186,000 | — | — |
| 2022-11-25 | $11.18 | $13.72 | 51,300 | — | — |
| 2022-11-23 | $10.93 | $13.41 | 190,700 | — | — |
| 2022-11-22 | $10.97 | $13.46 | 133,400 | — | — |
| 2022-11-21 | $10.84 | $13.30 | 160,500 | — | — |
| 2022-11-18 | $11.73 | $14.40 | 164,700 | — | — |
| 2022-11-17 | $11.52 | $14.14 | 154,000 | — | — |
| 2022-11-16 | $11.73 | $14.40 | 179,800 | — | — |
| 2022-11-15 | $12.13 | $14.89 | 176,800 | — | — |
| 2022-11-14 | $12.21 | $14.99 | 257,500 | — | — |
| 2022-11-11 | $12.97 | $15.92 | 457,400 | — | — |
| 2022-11-10 | $13.09 | $16.07 | 833,300 | — | — |
| 2022-11-09 | $12.71 | $15.60 | 730,300 | — | — |
| 2022-11-08 | $12.06 | $14.80 | 294,400 | — | — |
| 2022-11-07 | $10.68 | $13.11 | 462,500 | — | — |
| 2022-11-04 | $11.03 | $13.54 | 228,900 | — | — |
| 2022-11-03 | $10.69 | $13.12 | 141,400 | — | — |
| 2022-11-02 | $10.65 | $13.07 | 163,100 | — | — |
| 2022-11-01 | $11.17 | $13.71 | 117,100 | — | — |
| 2022-10-31 | $11.42 | $14.02 | 104,200 | — | — |
| 2022-10-28 | $11.16 | $13.70 | 166,300 | — | — |
| 2022-10-27 | $11.20 | $13.75 | 84,100 | — | — |
| 2022-10-26 | $11.46 | $14.06 | 154,500 | — | — |
| 2022-10-25 | $11.33 | $13.91 | 121,400 | — | — |
| 2022-10-24 | $11.17 | $13.71 | 121,000 | — | — |
| 2022-10-21 | $11.50 | $14.11 | 172,700 | — | — |
| 2022-10-20 | $11.45 | $14.05 | 138,400 | — | — |
| 2022-10-19 | $11.45 | $14.05 | 145,100 | — | — |
| 2022-10-18 | $11.64 | $14.29 | 259,400 | — | — |
| 2022-10-17 | $11.49 | $14.10 | 148,000 | — | — |
| 2022-10-14 | $11.24 | $13.79 | 151,700 | — | — |
| 2022-10-13 | $11.40 | $13.99 | 121,700 | — | — |
| 2022-10-12 | $10.91 | $13.39 | 89,500 | — | — |
| 2022-10-11 | $10.86 | $13.33 | 185,400 | — | — |
| 2022-10-10 | $10.86 | $13.33 | 190,500 | — | — |
| 2022-10-07 | $11.32 | $13.89 | 279,400 | — | — |
| 2022-10-06 | $11.76 | $14.43 | 145,100 | — | — |
| 2022-10-05 | $11.90 | $14.60 | 250,600 | — | — |
| 2022-10-04 | $12.29 | $15.08 | 372,100 | — | — |
| 2022-10-03 | $12.11 | $14.86 | 249,800 | — | — |
| 2022-09-30 | $11.92 | $14.63 | 305,000 | — | — |
| 2022-09-29 | $11.94 | $14.65 | 262,600 | — | — |
| 2022-09-28 | $12.25 | $15.03 | 580,800 | — | — |
| 2022-09-27 | $11.28 | $13.84 | 203,100 | — | — |
| 2022-09-26 | $11.02 | $13.52 | 395,600 | — | — |
| 2022-09-23 | $10.74 | $13.18 | 395,300 | — | — |
| 2022-09-22 | $11.00 | $13.50 | 291,800 | — | — |
| 2022-09-21 | $11.25 | $13.81 | 283,500 | — | — |
| 2022-09-20 | $11.37 | $13.95 | 109,300 | — | — |
| 2022-09-19 | $11.28 | $13.84 | 295,500 | — | — |
| 2022-09-16 | $11.39 | $13.98 | 434,200 | — | — |
| 2022-09-15 | $11.74 | $14.41 | 365,300 | — | — |
| 2022-09-14 | $11.12 | $13.65 | 117,200 | — | — |
| 2022-09-13 | $11.00 | $13.50 | 159,200 | — | — |
| 2022-09-12 | $11.45 | $14.05 | 166,900 | — | — |
| 2022-09-09 | $11.50 | $14.11 | 313,000 | — | — |
| 2022-09-08 | $10.22 | $12.54 | 225,500 | — | — |
| 2022-09-07 | $9.72 | $11.93 | 211,000 | — | — |
| 2022-09-06 | $9.50 | $11.66 | 203,400 | — | — |
| 2022-09-02 | $9.17 | $11.25 | 157,300 | — | — |
| 2022-09-01 | $9.38 | $11.51 | 190,300 | — | — |
| 2022-08-31 | $9.37 | $11.50 | 93,600 | — | — |
| 2022-08-30 | $9.25 | $11.35 | 132,800 | — | — |
| 2022-08-29 | $8.87 | $10.89 | 171,900 | — | — |
| 2022-08-26 | $9.20 | $11.29 | 159,900 | — | — |
| 2022-08-25 | $10.02 | $12.30 | 69,800 | — | — |
| 2022-08-24 | $10.07 | $12.36 | 108,400 | — | — |
| 2022-08-23 | $9.78 | $12.00 | 81,500 | — | — |
| 2022-08-22 | $9.78 | $12.00 | 120,500 | — | — |
| 2022-08-19 | $10.12 | $12.42 | 151,800 | — | — |
| 2022-08-18 | $10.56 | $12.96 | 146,500 | — | — |
| 2022-08-17 | $10.84 | $13.30 | 177,300 | — | — |
| 2022-08-16 | $11.18 | $13.72 | 218,100 | — | — |
| 2022-08-15 | $11.16 | $13.70 | 289,900 | — | — |
| 2022-08-12 | $10.23 | $12.56 | 358,500 | — | — |
| 2022-08-11 | $10.04 | $12.32 | 259,500 | — | — |
| 2022-08-10 | $10.00 | $12.27 | 180,300 | — | — |
| 2022-08-09 | $9.44 | $11.59 | 231,000 | — | — |
| 2022-08-08 | $10.39 | $12.75 | 195,400 | — | — |
| 2022-08-05 | $10.56 | $12.96 | 147,100 | — | — |
| 2022-08-04 | $10.49 | $12.87 | 165,900 | — | — |
| 2022-08-03 | $10.46 | $12.84 | 202,000 | — | — |
| 2022-08-02 | $10.27 | $12.60 | 304,600 | — | — |
| 2022-08-01 | $9.75 | $11.97 | 198,400 | — | — |
| 2022-07-29 | $9.32 | $11.44 | 257,500 | — | — |
| 2022-07-28 | $9.36 | $11.49 | 267,300 | — | — |
| 2022-07-27 | $9.47 | $11.62 | 339,400 | — | — |
| 2022-07-26 | $9.14 | $11.22 | 220,200 | — | — |
| 2022-07-25 | $9.26 | $11.36 | 87,500 | — | — |
| 2022-07-22 | $9.20 | $11.29 | 142,400 | — | — |
| 2022-07-21 | $9.45 | $11.60 | 182,100 | — | — |
| 2022-07-20 | $9.35 | $11.48 | 190,900 | — | — |
| 2022-07-19 | $9.07 | $11.13 | 274,300 | — | — |
| 2022-07-18 | $8.76 | $10.75 | 150,100 | — | — |
| 2022-07-15 | $8.58 | $10.53 | 210,600 | — | — |
| 2022-07-14 | $8.26 | $10.14 | 85,200 | — | — |
| 2022-07-13 | $8.53 | $10.47 | 78,800 | — | — |
| 2022-07-12 | $8.56 | $10.51 | 136,300 | — | — |
| 2022-07-11 | $8.14 | $9.99 | 180,900 | — | — |
| 2022-07-08 | $8.44 | $10.36 | 143,000 | — | — |
| 2022-07-07 | $8.94 | $10.97 | 111,700 | — | — |
| 2022-07-06 | $9.10 | $11.17 | 143,000 | — | — |
| 2022-07-05 | $8.93 | $10.96 | 229,200 | — | — |
| 2022-07-01 | $8.17 | $10.03 | 122,400 | — | — |
| 2022-06-30 | $8.19 | $10.05 | 153,900 | — | — |
| 2022-06-29 | $8.49 | $10.42 | 146,000 | — | — |
| 2022-06-28 | $8.68 | $10.65 | 159,000 | — | — |
| 2022-06-27 | $9.44 | $11.59 | 274,400 | — | — |
| 2022-06-24 | $9.45 | $11.60 | 421,700 | — | — |
| 2022-06-23 | $9.50 | $11.66 | 239,300 | — | — |
| 2022-06-22 | $9.31 | $11.43 | 426,000 | — | — |
| 2022-06-21 | $8.26 | $10.14 | 211,600 | — | — |
| 2022-06-17 | $7.81 | $9.59 | 862,100 | — | — |
| 2022-06-16 | $7.79 | $9.56 | 253,800 | — | — |
| 2022-06-15 | $8.43 | $10.35 | 213,400 | — | — |
| 2022-06-14 | $8.13 | $9.98 | 203,300 | — | — |
| 2022-06-13 | $8.24 | $10.11 | 249,800 | — | — |
| 2022-06-10 | $8.75 | $10.74 | 206,500 | — | — |
| 2022-06-09 | $9.26 | $11.36 | 221,100 | — | — |
| 2022-06-08 | $9.69 | $11.89 | 151,700 | — | — |
| 2022-06-07 | $9.56 | $11.73 | 162,800 | — | — |
| 2022-06-06 | $9.34 | $11.46 | 181,200 | — | — |
| 2022-06-03 | $9.25 | $11.35 | 270,600 | — | — |
| 2022-06-02 | $9.84 | $12.08 | 179,100 | — | — |
| 2022-06-01 | $9.29 | $11.40 | 231,600 | — | — |
| 2022-05-31 | $9.67 | $11.87 | 1,353,700 | — | — |
| 2022-05-27 | $9.72 | $11.93 | 207,200 | — | — |
| 2022-05-26 | $9.58 | $11.76 | 161,300 | — | — |
| 2022-05-25 | $8.93 | $10.96 | 396,900 | — | — |
| 2022-05-24 | $9.18 | $11.27 | 335,600 | — | — |
| 2022-05-23 | $9.94 | $12.20 | 312,400 | — | — |
| 2022-05-20 | $10.00 | $12.27 | 294,400 | — | — |
| 2022-05-19 | $9.52 | $11.68 | 321,400 | — | — |
| 2022-05-18 | $9.87 | $12.11 | 316,600 | — | — |
| 2022-05-17 | $9.94 | $12.20 | 428,900 | — | — |
| 2022-05-16 | $9.59 | $11.77 | 231,800 | — | — |
| 2022-05-13 | $9.40 | $11.54 | 436,900 | — | — |
| 2022-05-12 | $8.86 | $10.87 | 376,800 | — | — |
| 2022-05-11 | $8.43 | $10.35 | 241,100 | — | — |
| 2022-05-10 | $9.31 | $11.43 | 549,600 | — | — |
| 2022-05-09 | $9.32 | $11.44 | 648,300 | — | — |
| 2022-05-06 | $9.03 | $11.08 | 552,200 | — | — |
| 2022-05-05 | $9.77 | $11.99 | 2,101,300 | — | — |
| 2022-05-04 | $8.26 | $10.14 | 433,000 | — | — |
| 2022-05-03 | $7.92 | $9.72 | 329,300 | — | — |
| 2022-05-02 | $7.50 | $9.20 | 482,800 | — | — |
| 2022-04-29 | $7.24 | $8.89 | 492,200 | — | — |
| 2022-04-28 | $7.43 | $9.12 | 333,300 | — | — |
| 2022-04-27 | $7.22 | $8.86 | 307,800 | — | — |
| 2022-04-26 | $7.14 | $8.76 | 332,900 | — | — |
| 2022-04-25 | $7.37 | $9.05 | 247,500 | — | — |
| 2022-04-22 | $7.28 | $8.93 | 303,300 | — | — |
| 2022-04-21 | $7.61 | $9.34 | 200,100 | — | — |
| 2022-04-20 | $7.75 | $9.51 | 169,900 | — | — |
| 2022-04-19 | $7.47 | $9.17 | 368,500 | — | — |
| 2022-04-18 | $6.99 | $8.58 | 446,800 | — | — |
| 2022-04-14 | $7.25 | $8.90 | 167,200 | — | — |
| 2022-04-13 | $7.52 | $9.23 | 281,500 | — | — |
| 2022-04-12 | $7.31 | $8.97 | 142,600 | — | — |
| 2022-04-11 | $7.12 | $8.74 | 259,900 | — | — |
| 2022-04-08 | $7.40 | $9.08 | 240,000 | — | — |
| 2022-04-07 | $7.55 | $9.27 | 157,200 | — | — |
| 2022-04-06 | $7.55 | $9.27 | 517,500 | — | — |
| 2022-04-05 | $7.96 | $9.77 | 138,300 | — | — |
| 2022-04-04 | $8.22 | $10.09 | 104,200 | — | — |
| 2022-04-01 | $8.16 | $10.01 | 133,200 | — | — |
| 2022-03-31 | $7.94 | $9.74 | 210,600 | — | — |
| 2022-03-30 | $8.09 | $9.93 | 141,700 | — | — |
| 2022-03-29 | $8.17 | $10.03 | 156,200 | — | — |
| 2022-03-28 | $7.83 | $9.61 | 104,900 | — | — |
| 2022-03-25 | $7.75 | $9.51 | 107,100 | — | — |
| 2022-03-24 | $7.85 | $9.63 | 262,500 | — | — |
| 2022-03-23 | $7.86 | $9.65 | 308,500 | — | — |
| 2022-03-22 | $8.46 | $10.38 | 117,800 | — | — |
| 2022-03-21 | $8.49 | $10.42 | 156,600 | — | — |
| 2022-03-18 | $9.25 | $11.35 | 560,400 | — | — |
| 2022-03-17 | $9.12 | $11.19 | 314,600 | — | — |
| 2022-03-16 | $8.20 | $10.06 | 276,700 | — | — |
| 2022-03-15 | $8.12 | $9.97 | 314,300 | — | — |
| 2022-03-14 | $8.10 | $9.94 | 427,600 | — | — |
| 2022-03-11 | $8.32 | $10.21 | 488,000 | — | — |
| 2022-03-10 | $8.51 | $10.44 | 207,200 | — | — |
| 2022-03-09 | $8.84 | $10.85 | 221,300 | — | — |
| 2022-03-08 | $8.51 | $10.44 | 344,600 | — | — |
| 2022-03-07 | $8.73 | $10.71 | 308,200 | — | — |
| 2022-03-04 | $9.07 | $11.13 | 170,300 | — | — |
| 2022-03-03 | $9.22 | $11.32 | 187,000 | — | — |
| 2022-03-02 | $9.48 | $11.63 | 365,300 | — | — |
| 2022-03-01 | $9.06 | $11.12 | 420,500 | — | — |
| 2022-02-28 | $9.34 | $11.46 | 305,400 | — | — |
| 2022-02-25 | $9.39 | $11.52 | 271,600 | — | — |
| 2022-02-24 | $8.94 | $10.97 | 635,700 | — | — |
| 2022-02-23 | $7.98 | $9.79 | 889,400 | — | — |
| 2022-02-22 | $7.26 | $8.91 | 379,000 | — | — |
| 2022-02-18 | $7.39 | $9.07 | 477,300 | — | — |
| 2022-02-17 | $7.47 | $9.17 | 404,100 | — | — |
| 2022-02-16 | $8.26 | $10.14 | 404,300 | — | — |
| 2022-02-15 | $8.49 | $10.42 | 162,800 | — | — |
| 2022-02-14 | $8.14 | $9.99 | 171,100 | — | — |
| 2022-02-11 | $8.25 | $10.13 | 218,400 | — | — |
| 2022-02-10 | $8.69 | $10.67 | 281,000 | — | — |
| 2022-02-09 | $8.99 | $11.03 | 511,600 | — | — |
| 2022-02-08 | $8.89 | $10.91 | 207,900 | — | — |
| 2022-02-07 | $8.49 | $10.42 | 112,700 | — | — |
| 2022-02-04 | $8.36 | $10.26 | 198,300 | — | — |
| 2022-02-03 | $8.07 | $9.90 | 123,300 | — | — |
| 2022-02-02 | $8.35 | $10.25 | 172,800 | — | — |
| 2022-02-01 | $8.60 | $10.55 | 160,800 | — | — |
| 2022-01-31 | $8.71 | $10.69 | 366,100 | — | — |
| 2022-01-28 | $7.94 | $9.74 | 232,100 | — | — |
| 2022-01-27 | $7.70 | $9.45 | 211,400 | — | — |
| 2022-01-26 | $8.03 | $9.86 | 232,400 | — | — |
| 2022-01-25 | $8.07 | $9.90 | 477,800 | — | — |
| 2022-01-24 | $8.62 | $10.58 | 498,700 | — | — |
| 2022-01-21 | $8.28 | $10.16 | 297,600 | — | — |
| 2022-01-20 | $8.56 | $10.51 | 258,500 | — | — |
| 2022-01-19 | $8.61 | $10.57 | 266,200 | — | — |
| 2022-01-18 | $8.62 | $10.58 | 262,500 | — | — |
| 2022-01-14 | $9.15 | $11.23 | 276,900 | — | — |
| 2022-01-13 | $9.11 | $11.18 | 309,300 | — | — |
| 2022-01-12 | $9.32 | $11.44 | 269,800 | — | — |
| 2022-01-11 | $9.84 | $12.08 | 415,500 | — | — |
| 2022-01-10 | $9.50 | $11.66 | 404,400 | — | — |
| 2022-01-07 | $9.84 | $12.08 | 865,000 | — | — |
| 2022-01-06 | $10.70 | $13.13 | 896,200 | — | — |
| 2022-01-05 | $10.14 | $12.44 | 883,200 | — | — |
| 2022-01-04 | $10.44 | $12.81 | 587,700 | — | — |
| 2022-01-03 | $9.98 | $12.25 | 529,300 | — | — |