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
- 1973-05-03 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 | $11.55 | $13.76 | 2,400 | — | — |
| 2022-12-29 | $11.56 | $13.77 | 3,200 | — | — |
| 2022-12-28 | $11.59 | $13.81 | 2,300 | — | — |
| 2022-12-27 | $11.36 | $13.54 | 6,000 | — | — |
| 2022-12-23 | $11.86 | $14.13 | 7,700 | — | — |
| 2022-12-22 | $11.47 | $13.67 | 2,800 | — | — |
| 2022-12-21 | $11.70 | $13.94 | 1,200 | — | — |
| 2022-12-20 | $11.90 | $14.18 | 4,300 | — | — |
| 2022-12-19 | $12.22 | $14.56 | 5,700 | — | — |
| 2022-12-16 | $11.73 | $13.98 | 3,400 | — | — |
| 2022-12-15 | $11.28 | $13.44 | 5,900 | — | — |
| 2022-12-14 | $10.72 | $12.77 | 7,900 | — | — |
| 2022-12-13 | $11.11 | $13.24 | 8,200 | — | — |
| 2022-12-12 | $11.01 | $13.12 | 5,600 | — | — |
| 2022-12-09 | $11.01 | $13.12 | 4,000 | — | — |
| 2022-12-08 | $11.14 | $13.27 | 7,300 | — | — |
| 2022-12-07 | $11.12 | $13.25 | 1,400 | — | — |
| 2022-12-06 | $11.11 | $13.24 | 7,000 | — | — |
| 2022-12-05 | $11.32 | $13.49 | 5,000 | — | — |
| 2022-12-02 | $11.11 | $13.24 | 2,000 | — | — |
| 2022-12-01 | $11.07 | $13.19 | 2,700 | — | — |
| 2022-11-30 | $11.62 | $13.85 | 0 | — | — |
| 2022-11-29 | $11.62 | $13.85 | 700 | — | — |
| 2022-11-28 | $11.33 | $13.50 | 0 | — | — |
| 2022-11-25 | $11.33 | $13.50 | 900 | — | — |
| 2022-11-23 | $11.30 | $13.46 | 400 | — | — |
| 2022-11-22 | $11.25 | $13.40 | 6,000 | — | — |
| 2022-11-21 | $11.80 | $14.06 | 4,300 | — | — |
| 2022-11-18 | $12.17 | $14.50 | 3,700 | — | — |
| 2022-11-17 | $11.89 | $14.17 | 4,200 | — | — |
| 2022-11-16 | $11.96 | $14.25 | 6,800 | — | — |
| 2022-11-15 | $11.50 | $13.70 | 1,500 | — | — |
| 2022-11-14 | $11.71 | $13.95 | 1,600 | — | — |
| 2022-11-11 | $11.57 | $13.79 | 2,700 | — | — |
| 2022-11-10 | $11.85 | $14.12 | 5,500 | — | — |
| 2022-11-09 | $12.00 | $14.30 | 600 | — | — |
| 2022-11-08 | $11.91 | $14.19 | 1,900 | — | — |
| 2022-11-07 | $11.78 | $14.04 | 6,500 | — | — |
| 2022-11-04 | $11.85 | $14.12 | 3,300 | — | — |
| 2022-11-03 | $11.77 | $14.02 | 1,500 | — | — |
| 2022-11-02 | $12.43 | $14.81 | 17,000 | — | — |
| 2022-11-01 | $12.35 | $14.72 | 12,300 | — | — |
| 2022-10-31 | $12.10 | $14.42 | 21,200 | — | — |
| 2022-10-28 | $11.81 | $14.07 | 14,100 | — | — |
| 2022-10-27 | $11.66 | $13.89 | 6,700 | — | — |
| 2022-10-26 | $11.48 | $13.68 | 20,100 | — | — |
| 2022-10-25 | $10.97 | $13.07 | 11,700 | — | — |
| 2022-10-24 | $11.04 | $13.15 | 13,400 | — | — |
| 2022-10-21 | $10.81 | $12.88 | 24,100 | — | — |
| 2022-10-20 | $11.10 | $13.23 | 13,800 | — | — |
| 2022-10-19 | $10.95 | $13.05 | 12,500 | — | — |
| 2022-10-18 | $10.92 | $13.01 | 15,000 | — | — |
| 2022-10-17 | $10.95 | $13.05 | 32,300 | — | — |
| 2022-10-14 | $11.44 | $13.63 | 10,500 | — | — |
| 2022-10-13 | $11.74 | $13.99 | 36,000 | — | — |
| 2022-10-12 | $11.10 | $13.23 | 17,500 | — | — |
| 2022-10-11 | $10.80 | $12.87 | 11,700 | — | — |
| 2022-10-10 | $11.23 | $13.38 | 21,600 | — | — |
| 2022-10-07 | $11.27 | $13.43 | 21,800 | — | — |
| 2022-10-06 | $12.00 | $14.30 | 1,100 | — | — |
| 2022-10-05 | $11.90 | $14.18 | 16,900 | — | — |
| 2022-10-04 | $11.35 | $13.52 | 13,100 | — | — |
| 2022-10-03 | $11.04 | $13.15 | 10,400 | — | — |
| 2022-09-30 | $11.28 | $13.44 | 3,700 | — | — |
| 2022-09-29 | $11.30 | $13.46 | 2,000 | — | — |
| 2022-09-28 | $11.65 | $13.88 | 6,400 | — | — |
| 2022-09-27 | $11.65 | $13.88 | 7,600 | — | — |
| 2022-09-26 | $11.34 | $13.51 | 3,800 | — | — |
| 2022-09-23 | $11.62 | $13.85 | 1,200 | — | — |
| 2022-09-22 | $11.60 | $13.82 | 15,600 | — | — |
| 2022-09-21 | $12.10 | $14.42 | 8,200 | — | — |
| 2022-09-20 | $12.64 | $15.06 | 12,000 | — | — |
| 2022-09-19 | $12.74 | $15.18 | 55,200 | — | — |
| 2022-09-16 | $13.09 | $15.60 | 34,200 | — | — |
| 2022-09-15 | $12.55 | $14.95 | 13,600 | — | — |
| 2022-09-14 | $12.32 | $14.68 | 27,700 | — | — |
| 2022-09-13 | $11.73 | $13.98 | 10,700 | — | — |
| 2022-09-12 | $11.69 | $13.93 | 14,300 | — | — |
| 2022-09-09 | $11.49 | $13.69 | 10,600 | — | — |
| 2022-09-08 | $11.81 | $14.07 | 10,800 | — | — |
| 2022-09-07 | $11.53 | $13.74 | 11,500 | — | — |
| 2022-09-06 | $11.22 | $13.37 | 26,300 | — | — |
| 2022-09-02 | $11.62 | $13.85 | 14,500 | — | — |
| 2022-09-01 | $12.08 | $14.39 | 12,600 | — | — |
| 2022-08-31 | $13.93 | $16.60 | 2,200 | — | — |
| 2022-08-30 | $13.65 | $16.26 | 900 | — | — |
| 2022-08-29 | $13.65 | $16.26 | 4,000 | — | — |
| 2022-08-26 | $13.63 | $16.24 | 9,100 | — | — |
| 2022-08-25 | $14.50 | $17.28 | 3,900 | — | — |
| 2022-08-24 | $14.41 | $17.17 | 1,000 | — | — |
| 2022-08-23 | $14.72 | $17.54 | 0 | — | — |
| 2022-08-22 | $14.72 | $17.54 | 4,100 | — | — |
| 2022-08-19 | $14.92 | $17.78 | 11,900 | — | — |
| 2022-08-18 | $15.21 | $18.12 | 4,100 | — | — |
| 2022-08-17 | $14.86 | $17.71 | 2,700 | — | — |
| 2022-08-16 | $15.00 | $17.87 | 8,300 | — | — |
| 2022-08-15 | $16.00 | $19.06 | 10,500 | — | — |
| 2022-08-12 | $16.00 | $19.06 | 5,300 | — | — |
| 2022-08-11 | $16.00 | $19.06 | 2,700 | — | — |
| 2022-08-10 | $16.15 | $19.24 | 1,600 | — | — |
| 2022-08-09 | $16.00 | $19.06 | 21,400 | — | — |
| 2022-08-08 | $16.07 | $19.15 | 13,600 | — | — |
| 2022-08-05 | $16.15 | $19.24 | 14,600 | — | — |
| 2022-08-04 | $15.84 | $18.87 | 4,600 | — | — |
| 2022-08-03 | $15.24 | $18.16 | 3,800 | — | — |
| 2022-08-02 | $14.77 | $17.60 | 22,400 | — | — |
| 2022-08-01 | $14.55 | $17.34 | 5,700 | — | — |
| 2022-07-29 | $14.10 | $16.80 | 3,600 | — | — |
| 2022-07-28 | $14.76 | $17.59 | 6,900 | — | — |
| 2022-07-27 | $14.09 | $16.79 | 4,000 | — | — |
| 2022-07-26 | $14.02 | $16.71 | 4,600 | — | — |
| 2022-07-25 | $13.87 | $16.53 | 19,800 | — | — |
| 2022-07-22 | $12.90 | $15.37 | 8,600 | — | — |
| 2022-07-21 | $12.00 | $14.30 | 7,800 | — | — |
| 2022-07-20 | $11.50 | $13.70 | 2,400 | — | — |
| 2022-07-19 | $11.51 | $13.71 | 6,600 | — | — |
| 2022-07-18 | $11.10 | $13.23 | 1,700 | — | — |
| 2022-07-15 | $11.17 | $13.31 | 3,100 | — | — |
| 2022-07-14 | $11.20 | $13.35 | 1,800 | — | — |
| 2022-07-13 | $11.17 | $13.31 | 5,200 | — | — |
| 2022-07-12 | $11.29 | $13.45 | 3,200 | — | — |
| 2022-07-11 | $11.03 | $13.14 | 1,200 | — | — |
| 2022-07-08 | $11.36 | $13.54 | 1,400 | — | — |
| 2022-07-07 | $11.49 | $13.69 | 700 | — | — |
| 2022-07-06 | $11.02 | $13.13 | 1,900 | — | — |
| 2022-07-05 | $11.00 | $13.11 | 2,400 | — | — |
| 2022-07-01 | $11.26 | $13.42 | 900 | — | — |
| 2022-06-30 | $11.22 | $13.37 | 2,600 | — | — |
| 2022-06-29 | $11.20 | $13.35 | 3,700 | — | — |
| 2022-06-28 | $11.10 | $13.23 | 6,300 | — | — |
| 2022-06-27 | $10.84 | $12.92 | 4,400 | — | — |
| 2022-06-24 | $11.07 | $13.19 | 3,700 | — | — |
| 2022-06-23 | $10.99 | $13.10 | 6,200 | — | — |
| 2022-06-22 | $10.64 | $12.68 | 15,500 | — | — |
| 2022-06-21 | $10.95 | $13.05 | 17,100 | — | — |
| 2022-06-17 | $11.44 | $13.63 | 12,300 | — | — |
| 2022-06-16 | $11.02 | $13.13 | 5,700 | — | — |
| 2022-06-15 | $11.75 | $14.00 | 6,100 | — | — |
| 2022-06-14 | $11.83 | $14.10 | 4,100 | — | — |
| 2022-06-13 | $12.04 | $14.35 | 1,700 | — | — |
| 2022-06-10 | $12.73 | $15.17 | 800 | — | — |
| 2022-06-09 | $12.77 | $15.22 | 4,400 | — | — |
| 2022-06-08 | $12.98 | $15.47 | 2,100 | — | — |
| 2022-06-07 | $12.78 | $15.23 | 1,500 | — | — |
| 2022-06-06 | $13.31 | $15.86 | 1,800 | — | — |
| 2022-06-03 | $12.94 | $15.42 | 1,400 | — | — |
| 2022-06-02 | $12.90 | $15.37 | 4,800 | — | — |
| 2022-06-01 | $12.99 | $15.48 | 7,000 | — | — |
| 2022-05-31 | $12.74 | $15.18 | 3,300 | — | — |
| 2022-05-27 | $12.53 | $14.93 | 800 | — | — |
| 2022-05-26 | $11.98 | $14.27 | 5,500 | — | — |
| 2022-05-25 | $11.95 | $14.24 | 2,300 | — | — |
| 2022-05-24 | $12.06 | $14.37 | 68,600 | — | — |
| 2022-05-23 | $12.56 | $14.97 | 2,600 | — | — |
| 2022-05-20 | $12.21 | $14.55 | 3,200 | — | — |
| 2022-05-19 | $12.33 | $14.69 | 4,100 | — | — |
| 2022-05-18 | $12.15 | $14.48 | 3,900 | — | — |
| 2022-05-17 | $12.15 | $14.48 | 1,100 | — | — |
| 2022-05-16 | $11.92 | $14.20 | 4,800 | — | — |
| 2022-05-13 | $12.23 | $14.57 | 500 | — | — |
| 2022-05-12 | $12.69 | $15.12 | 2,000 | — | — |
| 2022-05-11 | $12.52 | $14.92 | 6,100 | — | — |
| 2022-05-10 | $12.79 | $15.24 | 1,800 | — | — |
| 2022-05-09 | $13.05 | $15.55 | 28,300 | — | — |
| 2022-05-06 | $12.49 | $14.88 | 5,500 | — | — |
| 2022-05-05 | $12.59 | $15.00 | 5,400 | — | — |
| 2022-05-04 | $12.89 | $15.36 | 7,000 | — | — |
| 2022-05-03 | $12.65 | $15.07 | 3,900 | — | — |
| 2022-05-02 | $12.56 | $14.97 | 4,900 | — | — |
| 2022-04-29 | $12.86 | $15.32 | 2,000 | — | — |
| 2022-04-28 | $12.90 | $15.37 | 1,700 | — | — |
| 2022-04-27 | $12.42 | $14.80 | 3,500 | — | — |
| 2022-04-26 | $12.50 | $14.89 | 3,200 | — | — |
| 2022-04-25 | $12.59 | $15.00 | 6,500 | — | — |
| 2022-04-22 | $12.65 | $15.07 | 8,000 | — | — |
| 2022-04-21 | $12.53 | $14.93 | 3,200 | — | — |
| 2022-04-20 | $12.60 | $15.01 | 3,300 | — | — |
| 2022-04-19 | $12.33 | $14.69 | 12,100 | — | — |
| 2022-04-18 | $12.10 | $14.42 | 1,600 | — | — |
| 2022-04-14 | $12.35 | $14.72 | 900 | — | — |
| 2022-04-13 | $12.31 | $14.67 | 14,400 | — | — |
| 2022-04-12 | $12.12 | $14.44 | 900 | — | — |
| 2022-04-11 | $12.18 | $14.51 | 4,600 | — | — |
| 2022-04-08 | $12.02 | $14.32 | 1,600 | — | — |
| 2022-04-07 | $12.12 | $14.44 | 1,600 | — | — |
| 2022-04-06 | $11.76 | $14.01 | 7,300 | — | — |
| 2022-04-05 | $12.47 | $14.86 | 3,500 | — | — |
| 2022-04-04 | $12.69 | $15.12 | 37,100 | — | — |
| 2022-04-01 | $12.21 | $14.55 | 42,300 | — | — |
| 2022-03-31 | $13.52 | $16.11 | 6,700 | — | — |
| 2022-03-30 | $13.21 | $15.74 | 8,400 | — | — |
| 2022-03-29 | $13.40 | $15.97 | 15,400 | — | — |
| 2022-03-28 | $13.33 | $15.88 | 47,100 | — | — |
| 2022-03-25 | $11.47 | $13.67 | 21,700 | — | — |
| 2022-03-24 | $10.99 | $13.10 | 5,700 | — | — |
| 2022-03-23 | $11.31 | $13.48 | 17,900 | — | — |
| 2022-03-22 | $11.90 | $14.18 | 17,100 | — | — |
| 2022-03-21 | $12.12 | $14.44 | 25,000 | — | — |
| 2022-03-18 | $12.05 | $14.36 | 23,400 | — | — |
| 2022-03-17 | $10.48 | $12.49 | 8,100 | — | — |
| 2022-03-16 | $10.56 | $12.58 | 3,800 | — | — |
| 2022-03-15 | $10.41 | $12.40 | 29,400 | — | — |
| 2022-03-14 | $10.45 | $12.45 | 63,000 | — | — |
| 2022-03-11 | $12.40 | $14.78 | 42,900 | — | — |
| 2022-03-10 | $13.37 | $15.93 | 1,600 | — | — |
| 2022-03-09 | $12.63 | $15.05 | 7,800 | — | — |
| 2022-03-08 | $12.80 | $15.25 | 4,300 | — | — |
| 2022-03-07 | $13.12 | $15.63 | 12,300 | — | — |
| 2022-03-04 | $12.37 | $14.74 | 21,200 | — | — |
| 2022-03-03 | $12.95 | $15.43 | 11,900 | — | — |
| 2022-03-02 | $12.55 | $14.95 | 11,800 | — | — |
| 2022-03-01 | $11.70 | $13.94 | 13,200 | — | — |
| 2022-02-28 | $11.94 | $14.23 | 10,100 | — | — |
| 2022-02-25 | $11.92 | $14.20 | 3,400 | — | — |
| 2022-02-24 | $11.83 | $14.10 | 14,900 | — | — |
| 2022-02-23 | $11.73 | $13.98 | 11,600 | — | — |
| 2022-02-22 | $11.83 | $14.10 | 26,100 | — | — |
| 2022-02-18 | $12.00 | $14.30 | 32,600 | — | — |
| 2022-02-17 | $12.46 | $14.85 | 10,600 | — | — |
| 2022-02-16 | $12.62 | $15.04 | 9,200 | — | — |
| 2022-02-15 | $12.65 | $15.07 | 10,700 | — | — |
| 2022-02-14 | $12.71 | $15.14 | 49,000 | — | — |
| 2022-02-11 | $12.81 | $15.26 | 10,700 | — | — |
| 2022-02-10 | $13.55 | $16.15 | 19,500 | — | — |
| 2022-02-09 | $13.05 | $15.55 | 17,600 | — | — |
| 2022-02-08 | $13.00 | $15.49 | 9,900 | — | — |
| 2022-02-07 | $13.20 | $15.73 | 36,200 | — | — |
| 2022-02-04 | $12.55 | $14.95 | 50,200 | — | — |
| 2022-02-03 | $12.09 | $14.41 | 13,600 | — | — |
| 2022-02-02 | $12.10 | $14.42 | 84,000 | — | — |
| 2022-02-01 | $12.00 | $14.30 | 31,800 | — | — |
| 2022-01-31 | $12.00 | $14.30 | 51,000 | — | — |
| 2022-01-28 | $11.60 | $13.82 | 35,600 | — | — |
| 2022-01-27 | $12.15 | $14.48 | 27,700 | — | — |
| 2022-01-26 | $13.02 | $15.51 | 9,400 | — | — |
| 2022-01-25 | $13.31 | $15.86 | 16,500 | — | — |
| 2022-01-24 | $13.66 | $16.28 | 28,400 | — | — |
| 2022-01-21 | $14.10 | $16.80 | 10,000 | — | — |
| 2022-01-20 | $13.91 | $16.57 | 7,400 | — | — |
| 2022-01-19 | $14.50 | $17.28 | 16,800 | — | — |
| 2022-01-18 | $14.62 | $17.42 | 25,000 | — | — |
| 2022-01-14 | $14.50 | $17.28 | 19,700 | — | — |
| 2022-01-13 | $14.60 | $17.40 | 5,500 | — | — |
| 2022-01-12 | $14.60 | $17.40 | 6,700 | — | — |
| 2022-01-11 | $14.30 | $17.04 | 13,900 | — | — |
| 2022-01-10 | $14.80 | $17.63 | 9,400 | — | — |
| 2022-01-07 | $15.07 | $17.96 | 6,700 | — | — |
| 2022-01-06 | $15.25 | $18.17 | 23,300 | — | — |
| 2022-01-05 | $15.28 | $18.21 | 6,100 | — | — |
| 2022-01-04 | $14.50 | $17.28 | 16,900 | — | — |
| 2022-01-03 | $15.20 | $18.11 | 26,700 | — | — |