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
- 1980-03-18 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 | $16.60 | $23.29 | 26,340 | — | — |
| 2022-12-29 | $16.00 | $22.45 | 7,280 | — | — |
| 2022-12-28 | $15.20 | $21.32 | 54,060 | — | — |
| 2022-12-27 | $15.40 | $21.60 | 81,440 | — | — |
| 2022-12-23 | $14.15 | $19.85 | 12,220 | — | — |
| 2022-12-22 | $13.75 | $19.29 | 45,740 | — | — |
| 2022-12-21 | $12.25 | $17.18 | 1,440 | — | — |
| 2022-12-20 | $11.70 | $16.41 | 2,660 | — | — |
| 2022-12-19 | $11.95 | $16.76 | 640 | — | — |
| 2022-12-16 | $12.00 | $16.83 | 11,820 | — | — |
| 2022-12-15 | $12.90 | $18.10 | 3,140 | — | — |
| 2022-12-14 | $12.75 | $17.89 | 10,160 | — | — |
| 2022-12-13 | $14.05 | $19.71 | 2,200 | — | — |
| 2022-12-12 | $14.30 | $20.06 | 1,440 | — | — |
| 2022-12-09 | $13.75 | $19.29 | 2,220 | — | — |
| 2022-12-08 | $13.40 | $18.80 | 5,820 | — | — |
| 2022-12-07 | $13.80 | $19.36 | 3,220 | — | — |
| 2022-12-06 | $14.30 | $20.06 | 3,440 | — | — |
| 2022-12-05 | $14.30 | $20.06 | 3,140 | — | — |
| 2022-12-02 | $14.25 | $19.99 | 35,340 | — | — |
| 2022-12-01 | $14.50 | $20.34 | 30,300 | — | — |
| 2022-11-30 | $13.80 | $19.36 | 520 | — | — |
| 2022-11-29 | $13.40 | $18.80 | 3,040 | — | — |
| 2022-11-28 | $13.40 | $18.80 | 10,720 | — | — |
| 2022-11-25 | $14.10 | $19.78 | 1,840 | — | — |
| 2022-11-23 | $13.25 | $18.59 | 4,280 | — | — |
| 2022-11-22 | $12.95 | $18.17 | 7,620 | — | — |
| 2022-11-21 | $13.00 | $18.24 | 10,840 | — | — |
| 2022-11-18 | $12.85 | $18.03 | 6,080 | — | — |
| 2022-11-17 | $13.10 | $18.38 | 7,440 | — | — |
| 2022-11-16 | $12.95 | $18.17 | 4,840 | — | — |
| 2022-11-15 | $13.70 | $19.22 | 960 | — | — |
| 2022-11-14 | $14.65 | $20.55 | 13,720 | — | — |
| 2022-11-11 | $13.25 | $18.59 | 1,560 | — | — |
| 2022-11-10 | $12.60 | $17.68 | 880 | — | — |
| 2022-11-09 | $11.60 | $16.27 | 1,420 | — | — |
| 2022-11-08 | $11.85 | $16.62 | 120 | — | — |
| 2022-11-07 | $11.60 | $16.27 | 3,540 | — | — |
| 2022-11-04 | $12.65 | $17.75 | 1,940 | — | — |
| 2022-11-03 | $12.75 | $17.89 | 300 | — | — |
| 2022-11-02 | $12.90 | $18.10 | 3,360 | — | — |
| 2022-11-01 | $13.35 | $18.73 | 940 | — | — |
| 2022-10-31 | $13.15 | $18.45 | 940 | — | — |
| 2022-10-28 | $12.65 | $17.75 | 1,200 | — | — |
| 2022-10-27 | $13.10 | $18.38 | 4,000 | — | — |
| 2022-10-26 | $12.70 | $17.82 | 2,120 | — | — |
| 2022-10-25 | $13.00 | $18.24 | 1,320 | — | — |
| 2022-10-24 | $13.25 | $18.59 | 14,900 | — | — |
| 2022-10-21 | $11.80 | $16.34 | 2,220 | — | — |
| 2022-10-20 | $11.95 | $16.55 | 1,860 | — | — |
| 2022-10-19 | $12.50 | $17.31 | 3,520 | — | — |
| 2022-10-18 | $12.40 | $17.17 | 1,020 | — | — |
| 2022-10-17 | $12.20 | $16.90 | 1,020 | — | — |
| 2022-10-14 | $11.95 | $16.55 | 4,360 | — | — |
| 2022-10-13 | $11.65 | $16.14 | 1,560 | — | — |
| 2022-10-12 | $11.45 | $15.86 | 5,640 | — | — |
| 2022-10-11 | $10.85 | $15.03 | 4,320 | — | — |
| 2022-10-10 | $10.65 | $14.75 | 5,580 | — | — |
| 2022-10-07 | $11.95 | $16.55 | 1,340 | — | — |
| 2022-10-06 | $12.20 | $16.90 | 1,340 | — | — |
| 2022-10-05 | $11.75 | $16.27 | 1,240 | — | — |
| 2022-10-04 | $12.05 | $16.69 | 780 | — | — |
| 2022-10-03 | $12.35 | $17.10 | 4,160 | — | — |
| 2022-09-30 | $12.05 | $16.69 | 4,200 | — | — |
| 2022-09-29 | $11.70 | $16.20 | 2,520 | — | — |
| 2022-09-28 | $10.75 | $14.89 | 2,760 | — | — |
| 2022-09-27 | $10.60 | $14.68 | 4,200 | — | — |
| 2022-09-26 | $10.40 | $14.40 | 7,320 | — | — |
| 2022-09-23 | $10.25 | $14.20 | 8,180 | — | — |
| 2022-09-22 | $10.40 | $14.40 | 11,740 | — | — |
| 2022-09-21 | $11.50 | $15.93 | 3,600 | — | — |
| 2022-09-20 | $11.85 | $16.41 | 10,300 | — | — |
| 2022-09-19 | $11.90 | $16.48 | 5,380 | — | — |
| 2022-09-16 | $12.75 | $17.66 | 1,860 | — | — |
| 2022-09-15 | $12.45 | $17.24 | 7,760 | — | — |
| 2022-09-14 | $11.50 | $15.93 | 11,600 | — | — |
| 2022-09-13 | $11.95 | $16.55 | 5,100 | — | — |
| 2022-09-12 | $11.50 | $15.93 | 2,520 | — | — |
| 2022-09-09 | $11.55 | $16.00 | 3,280 | — | — |
| 2022-09-08 | $11.75 | $16.27 | 4,840 | — | — |
| 2022-09-07 | $12.15 | $16.83 | 2,700 | — | — |
| 2022-09-06 | $12.45 | $17.24 | 1,660 | — | — |
| 2022-09-02 | $12.45 | $17.24 | 5,160 | — | — |
| 2022-09-01 | $11.40 | $15.79 | 1,220 | — | — |
| 2022-08-31 | $11.95 | $16.55 | 1,280 | — | — |
| 2022-08-30 | $11.20 | $15.51 | 1,080 | — | — |
| 2022-08-29 | $11.40 | $15.79 | 2,220 | — | — |
| 2022-08-26 | $11.50 | $15.93 | 3,920 | — | — |
| 2022-08-25 | $12.35 | $17.10 | 520 | — | — |
| 2022-08-24 | $12.25 | $16.97 | 1,040 | — | — |
| 2022-08-23 | $12.50 | $17.31 | 820 | — | — |
| 2022-08-22 | $12.70 | $17.59 | 340 | — | — |
| 2022-08-19 | $12.50 | $17.31 | 2,600 | — | — |
| 2022-08-18 | $12.25 | $16.97 | 1,140 | — | — |
| 2022-08-17 | $11.80 | $16.34 | 1,000 | — | — |
| 2022-08-16 | $12.00 | $16.62 | 820 | — | — |
| 2022-08-15 | $12.25 | $16.97 | 820 | — | — |
| 2022-08-12 | $11.60 | $16.07 | 1,560 | — | — |
| 2022-08-11 | $12.05 | $16.69 | 21,480 | — | — |
| 2022-08-10 | $13.10 | $18.14 | 420 | — | — |
| 2022-08-09 | $12.80 | $17.73 | 1,760 | — | — |
| 2022-08-08 | $13.75 | $19.04 | 2,000 | — | — |
| 2022-08-05 | $13.70 | $18.97 | 1,440 | — | — |
| 2022-08-04 | $13.80 | $19.11 | 2,080 | — | — |
| 2022-08-03 | $13.35 | $18.49 | 3,900 | — | — |
| 2022-08-02 | $13.15 | $18.21 | 3,220 | — | — |
| 2022-08-01 | $13.85 | $19.18 | 1,340 | — | — |
| 2022-07-29 | $13.75 | $19.04 | 4,000 | — | — |
| 2022-07-28 | $13.15 | $18.21 | 940 | — | — |
| 2022-07-27 | $12.45 | $17.24 | 1,060 | — | — |
| 2022-07-26 | $10.95 | $15.17 | 13,580 | — | — |
| 2022-07-25 | $11.90 | $16.48 | 580 | — | — |
| 2022-07-22 | $12.10 | $16.76 | 460 | — | — |
| 2022-07-21 | $12.15 | $16.62 | 1,440 | — | — |
| 2022-07-20 | $12.30 | $16.83 | 1,040 | — | — |
| 2022-07-19 | $12.50 | $17.10 | 1,860 | — | — |
| 2022-07-18 | $12.55 | $17.17 | 420 | — | — |
| 2022-07-15 | $12.50 | $17.10 | 520 | — | — |
| 2022-07-14 | $12.00 | $16.41 | 760 | — | — |
| 2022-07-13 | $12.65 | $17.30 | 2,880 | — | — |
| 2022-07-12 | $12.00 | $16.41 | 380 | — | — |
| 2022-07-11 | $12.40 | $16.96 | 3,960 | — | — |
| 2022-07-08 | $12.25 | $16.76 | 1,020 | — | — |
| 2022-07-07 | $12.05 | $16.48 | 1,120 | — | — |
| 2022-07-06 | $12.30 | $16.83 | 720 | — | — |
| 2022-07-05 | $12.25 | $16.76 | 1,940 | — | — |
| 2022-07-01 | $12.25 | $16.76 | 440 | — | — |
| 2022-06-30 | $13.25 | $18.12 | 1,380 | — | — |
| 2022-06-29 | $12.35 | $16.89 | 1,120 | — | — |
| 2022-06-28 | $12.75 | $17.44 | 1,260 | — | — |
| 2022-06-27 | $12.50 | $17.10 | 440 | — | — |
| 2022-06-24 | $12.25 | $16.76 | 4,280 | — | — |
| 2022-06-23 | $11.75 | $16.07 | 3,040 | — | — |
| 2022-06-22 | $12.40 | $16.96 | 3,040 | — | — |
| 2022-06-21 | $12.35 | $16.89 | 4,020 | — | — |
| 2022-06-17 | $12.05 | $16.48 | 3,560 | — | — |
| 2022-06-16 | $11.00 | $15.05 | 5,760 | — | — |
| 2022-06-15 | $11.75 | $16.07 | 2,640 | — | — |
| 2022-06-14 | $11.75 | $16.07 | 1,000 | — | — |
| 2022-06-13 | $11.75 | $16.07 | 13,700 | — | — |
| 2022-06-10 | $12.25 | $16.76 | 1,100 | — | — |
| 2022-06-09 | $13.05 | $17.85 | 1,060 | — | — |
| 2022-06-08 | $13.60 | $18.60 | 1,020 | — | — |
| 2022-06-07 | $13.70 | $18.74 | 13,480 | — | — |
| 2022-06-06 | $15.15 | $20.72 | 15,660 | — | — |
| 2022-06-03 | $12.05 | $16.48 | 860 | — | — |
| 2022-06-02 | $12.75 | $17.44 | 1,420 | — | — |
| 2022-06-01 | $12.75 | $17.44 | 260 | — | — |
| 2022-05-31 | $12.95 | $17.71 | 2,900 | — | — |
| 2022-05-27 | $12.95 | $17.71 | 2,880 | — | — |
| 2022-05-26 | $12.55 | $17.17 | 4,420 | — | — |
| 2022-05-25 | $12.65 | $17.30 | 2,180 | — | — |
| 2022-05-24 | $12.75 | $17.44 | 1,980 | — | — |
| 2022-05-23 | $12.55 | $17.17 | 13,540 | — | — |
| 2022-05-20 | $12.25 | $16.76 | 3,300 | — | — |
| 2022-05-19 | $12.75 | $17.44 | 380 | — | — |
| 2022-05-18 | $12.05 | $16.48 | 2,100 | — | — |
| 2022-05-17 | $12.30 | $16.83 | 2,420 | — | — |
| 2022-05-16 | $12.15 | $16.62 | 4,800 | — | — |
| 2022-05-13 | $12.45 | $17.03 | 11,320 | — | — |
| 2022-05-12 | $11.75 | $16.07 | 8,300 | — | — |
| 2022-05-11 | $11.60 | $15.87 | 1,900 | — | — |
| 2022-05-10 | $12.75 | $17.44 | 7,460 | — | — |
| 2022-05-09 | $12.10 | $16.55 | 6,340 | — | — |
| 2022-05-06 | $12.45 | $17.03 | 1,920 | — | — |
| 2022-05-05 | $12.20 | $16.69 | 2,020 | — | — |
| 2022-05-04 | $13.30 | $18.19 | 3,580 | — | — |
| 2022-05-03 | $11.60 | $15.87 | 25,920 | — | — |
| 2022-05-02 | $12.40 | $16.96 | 3,560 | — | — |
| 2022-04-29 | $11.55 | $15.80 | 7,220 | — | — |
| 2022-04-28 | $11.75 | $15.87 | 2,280 | — | — |
| 2022-04-27 | $11.25 | $15.19 | 1,340 | — | — |
| 2022-04-26 | $11.10 | $14.99 | 4,000 | — | — |
| 2022-04-25 | $11.30 | $15.26 | 2,220 | — | — |
| 2022-04-22 | $11.15 | $15.06 | 2,280 | — | — |
| 2022-04-21 | $11.20 | $15.12 | 2,660 | — | — |
| 2022-04-20 | $11.80 | $15.94 | 1,780 | — | — |
| 2022-04-19 | $11.40 | $15.39 | 1,920 | — | — |
| 2022-04-18 | $11.35 | $15.33 | 420 | — | — |
| 2022-04-14 | $11.15 | $15.06 | 3,500 | — | — |
| 2022-04-13 | $11.25 | $15.19 | 3,740 | — | — |
| 2022-04-12 | $11.65 | $15.73 | 16,340 | — | — |
| 2022-04-11 | $11.40 | $15.39 | 3,060 | — | — |
| 2022-04-08 | $11.60 | $15.66 | 2,220 | — | — |
| 2022-04-07 | $11.70 | $15.80 | 2,060 | — | — |
| 2022-04-06 | $11.50 | $15.53 | 3,140 | — | — |
| 2022-04-05 | $11.50 | $15.53 | 2,480 | — | — |
| 2022-04-04 | $12.25 | $16.54 | 2,640 | — | — |
| 2022-04-01 | $12.75 | $17.22 | 1,540 | — | — |
| 2022-03-31 | $12.75 | $17.22 | 4,780 | — | — |
| 2022-03-30 | $12.65 | $17.08 | 400 | — | — |
| 2022-03-29 | $12.90 | $17.42 | 1,740 | — | — |
| 2022-03-28 | $12.60 | $17.02 | 2,420 | — | — |
| 2022-03-25 | $13.25 | $17.89 | 2,140 | — | — |
| 2022-03-24 | $13.25 | $17.89 | 2,860 | — | — |
| 2022-03-23 | $12.70 | $17.15 | 4,320 | — | — |
| 2022-03-22 | $12.75 | $17.22 | 4,580 | — | — |
| 2022-03-21 | $12.75 | $17.22 | 1,780 | — | — |
| 2022-03-18 | $12.75 | $17.22 | 2,740 | — | — |
| 2022-03-17 | $12.45 | $16.81 | 1,960 | — | — |
| 2022-03-16 | $11.90 | $16.07 | 1,020 | — | — |
| 2022-03-15 | $12.20 | $16.48 | 1,420 | — | — |
| 2022-03-14 | $12.00 | $16.21 | 3,280 | — | — |
| 2022-03-11 | $12.75 | $17.22 | 580 | — | — |
| 2022-03-10 | $12.40 | $16.75 | 480 | — | — |
| 2022-03-09 | $12.25 | $16.54 | 2,640 | — | — |
| 2022-03-08 | $11.55 | $15.60 | 3,400 | — | — |
| 2022-03-07 | $11.85 | $16.00 | 400 | — | — |
| 2022-03-04 | $12.00 | $16.21 | 3,500 | — | — |
| 2022-03-03 | $12.20 | $16.48 | 1,200 | — | — |
| 2022-03-02 | $12.05 | $16.27 | 2,700 | — | — |
| 2022-03-01 | $11.55 | $15.60 | 2,240 | — | — |
| 2022-02-28 | $11.65 | $15.73 | 3,440 | — | — |
| 2022-02-25 | $11.80 | $15.94 | 6,360 | — | — |
| 2022-02-24 | $12.15 | $16.41 | 1,220 | — | — |
| 2022-02-23 | $12.15 | $16.41 | 1,800 | — | — |
| 2022-02-22 | $11.95 | $16.14 | 3,900 | — | — |
| 2022-02-18 | $12.75 | $17.22 | 2,560 | — | — |
| 2022-02-17 | $12.45 | $16.81 | 620 | — | — |
| 2022-02-16 | $12.70 | $17.15 | 2,080 | — | — |
| 2022-02-15 | $12.45 | $16.81 | 560 | — | — |
| 2022-02-14 | $12.05 | $16.27 | 1,700 | — | — |
| 2022-02-11 | $11.85 | $16.00 | 2,860 | — | — |
| 2022-02-10 | $12.00 | $16.21 | 980 | — | — |
| 2022-02-09 | $12.60 | $17.02 | 2,640 | — | — |
| 2022-02-08 | $12.35 | $16.68 | 5,020 | — | — |
| 2022-02-07 | $12.05 | $16.27 | 4,620 | — | — |
| 2022-02-04 | $13.25 | $17.89 | 9,300 | — | — |
| 2022-02-03 | $11.85 | $16.00 | 2,900 | — | — |
| 2022-02-02 | $12.95 | $17.49 | 7,480 | — | — |
| 2022-02-01 | $12.30 | $16.61 | 7,580 | — | — |
| 2022-01-31 | $11.70 | $15.80 | 9,520 | — | — |
| 2022-01-28 | $11.50 | $15.53 | 6,900 | — | — |
| 2022-01-27 | $11.45 | $15.46 | 7,440 | — | — |
| 2022-01-26 | $12.00 | $16.21 | 2,020 | — | — |
| 2022-01-25 | $12.15 | $16.41 | 1,120 | — | — |
| 2022-01-24 | $12.10 | $16.34 | 14,040 | — | — |
| 2022-01-21 | $12.35 | $16.68 | 8,260 | — | — |
| 2022-01-20 | $12.40 | $16.75 | 3,900 | — | — |
| 2022-01-19 | $12.00 | $16.21 | 13,880 | — | — |
| 2022-01-18 | $13.60 | $18.37 | 12,560 | — | — |
| 2022-01-14 | $12.45 | $16.81 | 5,840 | — | — |
| 2022-01-13 | $12.55 | $16.95 | 3,920 | — | — |
| 2022-01-12 | $12.75 | $17.22 | 10,680 | — | — |
| 2022-01-11 | $14.55 | $19.65 | 2,620 | — | — |
| 2022-01-10 | $14.90 | $20.12 | 19,800 | — | — |
| 2022-01-07 | $14.55 | $19.65 | 18,780 | — | — |
| 2022-01-06 | $14.15 | $18.91 | 12,860 | — | — |
| 2022-01-05 | $13.55 | $18.10 | 9,520 | — | — |
| 2022-01-04 | $13.50 | $18.04 | 18,860 | — | — |
| 2022-01-03 | $12.30 | $16.43 | 10,800 | — | — |