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
- 2000-08-10 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 | $11.91 | $14.12 | 300 | — | — |
| 2022-12-29 | $11.95 | $14.16 | 800 | — | — |
| 2022-12-28 | $11.96 | $14.18 | 2,400 | — | — |
| 2022-12-27 | $11.97 | $14.19 | 300 | — | — |
| 2022-12-23 | $11.90 | $14.10 | 7,100 | — | — |
| 2022-12-22 | $12.20 | $14.46 | 2,200 | — | — |
| 2022-12-21 | $12.21 | $14.47 | 6,700 | — | — |
| 2022-12-20 | $12.38 | $14.67 | 1,000 | — | — |
| 2022-12-19 | $12.35 | $14.64 | 800 | — | — |
| 2022-12-16 | $12.44 | $14.74 | 5,800 | — | — |
| 2022-12-15 | $12.44 | $14.74 | 600 | — | — |
| 2022-12-14 | $12.37 | $14.66 | 800 | — | — |
| 2022-12-13 | $12.39 | $14.69 | 6,300 | — | — |
| 2022-12-12 | $12.70 | $15.05 | 4,000 | — | — |
| 2022-12-09 | $12.25 | $14.52 | 1,700 | — | — |
| 2022-12-08 | $12.07 | $14.31 | 600 | — | — |
| 2022-12-07 | $12.04 | $14.27 | 700 | — | — |
| 2022-12-06 | $11.85 | $14.05 | 0 | — | — |
| 2022-12-05 | $11.85 | $14.05 | 1,400 | — | — |
| 2022-12-02 | $11.86 | $14.06 | 1,300 | — | — |
| 2022-12-01 | $11.85 | $14.05 | 1,500 | — | — |
| 2022-11-30 | $11.85 | $14.05 | 300 | — | — |
| 2022-11-29 | $11.85 | $14.05 | 1,100 | — | — |
| 2022-11-28 | $11.65 | $13.81 | 400 | — | — |
| 2022-11-25 | $11.98 | $14.20 | 1,300 | — | — |
| 2022-11-23 | $11.58 | $13.73 | 800 | — | — |
| 2022-11-22 | $11.80 | $13.89 | 1,200 | — | — |
| 2022-11-21 | $11.86 | $13.96 | 1,700 | — | — |
| 2022-11-18 | $11.85 | $13.95 | 1,600 | — | — |
| 2022-11-17 | $11.84 | $13.94 | 1,400 | — | — |
| 2022-11-16 | $12.01 | $14.14 | 300 | — | — |
| 2022-11-15 | $11.97 | $14.09 | 1,600 | — | — |
| 2022-11-14 | $11.69 | $13.76 | 1,800 | — | — |
| 2022-11-11 | $12.00 | $14.13 | 900 | — | — |
| 2022-11-10 | $11.86 | $13.96 | 7,100 | — | — |
| 2022-11-09 | $11.85 | $13.95 | 700 | — | — |
| 2022-11-08 | $11.96 | $14.08 | 800 | — | — |
| 2022-11-07 | $11.80 | $13.89 | 200 | — | — |
| 2022-11-04 | $11.53 | $13.57 | 1,300 | — | — |
| 2022-11-03 | $11.62 | $13.68 | 1,600 | — | — |
| 2022-11-02 | $11.86 | $13.96 | 200 | — | — |
| 2022-11-01 | $11.86 | $13.96 | 5,600 | — | — |
| 2022-10-31 | $11.95 | $14.07 | 6,300 | — | — |
| 2022-10-28 | $11.94 | $14.06 | 900 | — | — |
| 2022-10-27 | $11.97 | $14.09 | 13,600 | — | — |
| 2022-10-26 | $11.91 | $14.02 | 2,300 | — | — |
| 2022-10-25 | $12.00 | $14.13 | 1,300 | — | — |
| 2022-10-24 | $11.80 | $13.89 | 6,800 | — | — |
| 2022-10-21 | $11.50 | $13.54 | 1,700 | — | — |
| 2022-10-20 | $11.48 | $13.51 | 1,200 | — | — |
| 2022-10-19 | $11.07 | $13.03 | 800 | — | — |
| 2022-10-18 | $11.07 | $13.03 | 5,500 | — | — |
| 2022-10-17 | $10.82 | $12.74 | 5,200 | — | — |
| 2022-10-14 | $10.68 | $12.57 | 1,100 | — | — |
| 2022-10-13 | $10.69 | $12.58 | 2,500 | — | — |
| 2022-10-12 | $10.96 | $12.90 | 8,200 | — | — |
| 2022-10-11 | $11.04 | $13.00 | 6,900 | — | — |
| 2022-10-10 | $11.30 | $13.30 | 8,400 | — | — |
| 2022-10-07 | $11.68 | $13.75 | 1,700 | — | — |
| 2022-10-06 | $11.93 | $14.04 | 1,300 | — | — |
| 2022-10-05 | $12.20 | $14.36 | 3,800 | — | — |
| 2022-10-04 | $12.41 | $14.61 | 5,300 | — | — |
| 2022-10-03 | $12.70 | $14.95 | 300 | — | — |
| 2022-09-30 | $12.64 | $14.88 | 2,000 | — | — |
| 2022-09-29 | $12.94 | $15.23 | 500 | — | — |
| 2022-09-28 | $12.85 | $15.13 | 2,500 | — | — |
| 2022-09-27 | $13.25 | $15.60 | 1,400 | — | — |
| 2022-09-26 | $13.32 | $15.68 | 2,800 | — | — |
| 2022-09-23 | $13.50 | $15.89 | 16,200 | — | — |
| 2022-09-22 | $12.94 | $15.23 | 4,200 | — | — |
| 2022-09-21 | $13.40 | $15.77 | 14,600 | — | — |
| 2022-09-20 | $13.12 | $15.44 | 5,800 | — | — |
| 2022-09-19 | $12.70 | $14.95 | 8,400 | — | — |
| 2022-09-16 | $13.18 | $15.52 | 39,500 | — | — |
| 2022-09-15 | $12.31 | $14.49 | 1,000 | — | — |
| 2022-09-14 | $11.96 | $14.08 | 2,400 | — | — |
| 2022-09-13 | $12.26 | $14.43 | 700 | — | — |
| 2022-09-12 | $12.25 | $14.42 | 2,800 | — | — |
| 2022-09-09 | $12.25 | $14.42 | 1,300 | — | — |
| 2022-09-08 | $12.30 | $14.48 | 600 | — | — |
| 2022-09-07 | $12.18 | $14.34 | 6,500 | — | — |
| 2022-09-06 | $12.54 | $14.76 | 2,000 | — | — |
| 2022-09-02 | $12.30 | $14.48 | 900 | — | — |
| 2022-09-01 | $12.30 | $14.48 | 400 | — | — |
| 2022-08-31 | $12.37 | $14.48 | 2,000 | — | — |
| 2022-08-30 | $12.64 | $14.80 | 0 | — | — |
| 2022-08-29 | $12.64 | $14.80 | 300 | — | — |
| 2022-08-26 | $12.64 | $14.80 | 0 | — | — |
| 2022-08-25 | $12.64 | $14.80 | 2,200 | — | — |
| 2022-08-24 | $12.48 | $14.61 | 800 | — | — |
| 2022-08-23 | $12.28 | $14.37 | 2,400 | — | — |
| 2022-08-22 | $12.40 | $14.51 | 2,100 | — | — |
| 2022-08-19 | $12.87 | $15.06 | 200,500 | — | — |
| 2022-08-18 | $12.50 | $14.63 | 1,800 | — | — |
| 2022-08-17 | $12.40 | $14.51 | 2,300 | — | — |
| 2022-08-16 | $12.60 | $14.75 | 8,700 | — | — |
| 2022-08-15 | $12.70 | $14.87 | 6,000 | — | — |
| 2022-08-12 | $13.40 | $15.69 | 100 | — | — |
| 2022-08-11 | $13.40 | $15.69 | 3,000 | — | — |
| 2022-08-10 | $13.36 | $15.64 | 1,000 | — | — |
| 2022-08-09 | $12.80 | $14.98 | 1,900 | — | — |
| 2022-08-08 | $13.00 | $15.22 | 30,300 | — | — |
| 2022-08-05 | $13.38 | $15.66 | 26,200 | — | — |
| 2022-08-04 | $13.97 | $16.35 | 6,000 | — | — |
| 2022-08-03 | $13.35 | $15.63 | 17,200 | — | — |
| 2022-08-02 | $12.89 | $15.09 | 2,800 | — | — |
| 2022-08-01 | $13.14 | $15.38 | 7,700 | — | — |
| 2022-07-29 | $12.75 | $14.92 | 1,700 | — | — |
| 2022-07-28 | $13.00 | $15.22 | 17,900 | — | — |
| 2022-07-27 | $12.72 | $14.89 | 1,300 | — | — |
| 2022-07-26 | $12.74 | $14.91 | 10,300 | — | — |
| 2022-07-25 | $12.35 | $14.46 | 12,200 | — | — |
| 2022-07-22 | $13.00 | $15.22 | 3,400 | — | — |
| 2022-07-21 | $12.53 | $14.67 | 4,700 | — | — |
| 2022-07-20 | $12.82 | $15.01 | 9,600 | — | — |
| 2022-07-19 | $12.60 | $14.75 | 4,800 | — | — |
| 2022-07-18 | $12.45 | $14.57 | 2,900 | — | — |
| 2022-07-15 | $12.31 | $14.41 | 2,100 | — | — |
| 2022-07-14 | $12.00 | $14.05 | 1,800 | — | — |
| 2022-07-13 | $12.10 | $14.16 | 4,000 | — | — |
| 2022-07-12 | $12.41 | $14.53 | 4,200 | — | — |
| 2022-07-11 | $12.67 | $14.83 | 600 | — | — |
| 2022-07-08 | $12.69 | $14.85 | 0 | — | — |
| 2022-07-07 | $12.69 | $14.85 | 1,900 | — | — |
| 2022-07-06 | $12.81 | $14.99 | 1,800 | — | — |
| 2022-07-05 | $13.22 | $15.47 | 600 | — | — |
| 2022-07-01 | $13.00 | $15.22 | 7,000 | — | — |
| 2022-06-30 | $13.00 | $15.22 | 500 | — | — |
| 2022-06-29 | $13.00 | $15.22 | 5,200 | — | — |
| 2022-06-28 | $13.18 | $15.43 | 1,800 | — | — |
| 2022-06-27 | $12.79 | $14.97 | 4,400 | — | — |
| 2022-06-24 | $12.65 | $14.81 | 5,300 | — | — |
| 2022-06-23 | $12.90 | $15.10 | 600 | — | — |
| 2022-06-22 | $12.64 | $14.80 | 65,100 | — | — |
| 2022-06-21 | $12.40 | $14.51 | 2,900 | — | — |
| 2022-06-17 | $12.25 | $14.34 | 2,100 | — | — |
| 2022-06-16 | $12.39 | $14.50 | 3,000 | — | — |
| 2022-06-15 | $12.65 | $14.81 | 1,900 | — | — |
| 2022-06-14 | $12.51 | $14.64 | 2,100 | — | — |
| 2022-06-13 | $12.48 | $14.61 | 7,200 | — | — |
| 2022-06-10 | $12.67 | $14.83 | 13,300 | — | — |
| 2022-06-09 | $12.80 | $14.98 | 2,500 | — | — |
| 2022-06-08 | $13.49 | $15.79 | 1,400 | — | — |
| 2022-06-07 | $12.99 | $15.21 | 1,200 | — | — |
| 2022-06-06 | $13.04 | $15.26 | 1,200 | — | — |
| 2022-06-03 | $12.73 | $14.90 | 4,600 | — | — |
| 2022-06-02 | $13.00 | $15.22 | 10,500 | — | — |
| 2022-06-01 | $13.23 | $15.40 | 2,000 | — | — |
| 2022-05-31 | $12.85 | $14.96 | 4,100 | — | — |
| 2022-05-27 | $12.96 | $15.09 | 1,300 | — | — |
| 2022-05-26 | $12.98 | $15.11 | 6,400 | — | — |
| 2022-05-25 | $12.95 | $15.08 | 900 | — | — |
| 2022-05-24 | $12.75 | $14.85 | 1,200 | — | — |
| 2022-05-23 | $12.96 | $15.09 | 8,600 | — | — |
| 2022-05-20 | $12.80 | $14.90 | 2,400 | — | — |
| 2022-05-19 | $13.25 | $15.43 | 1,800 | — | — |
| 2022-05-18 | $12.95 | $15.08 | 7,800 | — | — |
| 2022-05-17 | $13.21 | $15.38 | 6,900 | — | — |
| 2022-05-16 | $13.05 | $15.19 | 7,300 | — | — |
| 2022-05-13 | $13.40 | $15.60 | 2,300 | — | — |
| 2022-05-12 | $13.40 | $15.60 | 11,500 | — | — |
| 2022-05-11 | $13.18 | $15.35 | 3,000 | — | — |
| 2022-05-10 | $13.53 | $15.75 | 1,400 | — | — |
| 2022-05-09 | $13.51 | $15.73 | 2,400 | — | — |
| 2022-05-06 | $14.02 | $16.32 | 5,600 | — | — |
| 2022-05-05 | $14.53 | $16.92 | 2,000 | — | — |
| 2022-05-04 | $14.64 | $17.05 | 1,400 | — | — |
| 2022-05-03 | $14.93 | $17.38 | 400 | — | — |
| 2022-05-02 | $14.91 | $17.36 | 2,300 | — | — |
| 2022-04-29 | $15.20 | $17.70 | 800 | — | — |
| 2022-04-28 | $15.18 | $17.67 | 8,100 | — | — |
| 2022-04-27 | $14.69 | $17.10 | 700 | — | — |
| 2022-04-26 | $14.69 | $17.10 | 0 | — | — |
| 2022-04-25 | $14.69 | $17.10 | 1,400 | — | — |
| 2022-04-22 | $14.66 | $17.07 | 500 | — | — |
| 2022-04-21 | $14.64 | $17.05 | 0 | — | — |
| 2022-04-20 | $14.64 | $17.05 | 600 | — | — |
| 2022-04-19 | $14.65 | $17.06 | 500 | — | — |
| 2022-04-18 | $14.60 | $17.00 | 1,200 | — | — |
| 2022-04-14 | $14.89 | $17.34 | 0 | — | — |
| 2022-04-13 | $14.89 | $17.34 | 1,600 | — | — |
| 2022-04-12 | $14.70 | $17.12 | 2,400 | — | — |
| 2022-04-11 | $14.75 | $17.17 | 400 | — | — |
| 2022-04-08 | $14.98 | $17.44 | 5,200 | — | — |
| 2022-04-07 | $14.71 | $17.13 | 0 | — | — |
| 2022-04-06 | $14.71 | $17.13 | 2,100 | — | — |
| 2022-04-05 | $14.80 | $17.23 | 700 | — | — |
| 2022-04-04 | $14.80 | $17.23 | 4,100 | — | — |
| 2022-04-01 | $14.60 | $17.00 | 2,700 | — | — |
| 2022-03-31 | $14.89 | $17.34 | 600 | — | — |
| 2022-03-30 | $15.06 | $17.54 | 700 | — | — |
| 2022-03-29 | $14.75 | $17.17 | 800 | — | — |
| 2022-03-28 | $14.80 | $17.23 | 1,600 | — | — |
| 2022-03-25 | $14.89 | $17.34 | 600 | — | — |
| 2022-03-24 | $14.89 | $17.34 | 3,400 | — | — |
| 2022-03-23 | $15.20 | $17.70 | 5,200 | — | — |
| 2022-03-22 | $14.64 | $17.05 | 400 | — | — |
| 2022-03-21 | $15.22 | $17.72 | 3,100 | — | — |
| 2022-03-18 | $15.47 | $18.01 | 4,200 | — | — |
| 2022-03-17 | $14.70 | $17.12 | 3,400 | — | — |
| 2022-03-16 | $14.80 | $17.23 | 3,100 | — | — |
| 2022-03-15 | $14.85 | $17.29 | 200 | — | — |
| 2022-03-14 | $14.84 | $17.28 | 700 | — | — |
| 2022-03-11 | $14.95 | $17.41 | 500 | — | — |
| 2022-03-10 | $14.84 | $17.28 | 0 | — | — |
| 2022-03-09 | $14.84 | $17.28 | 0 | — | — |
| 2022-03-08 | $14.84 | $17.28 | 700 | — | — |
| 2022-03-07 | $14.84 | $17.28 | 2,100 | — | — |
| 2022-03-04 | $14.95 | $17.41 | 1,500 | — | — |
| 2022-03-03 | $15.08 | $17.56 | 800 | — | — |
| 2022-03-02 | $15.15 | $17.56 | 300 | — | — |
| 2022-03-01 | $15.10 | $17.50 | 2,000 | — | — |
| 2022-02-28 | $15.07 | $17.47 | 1,600 | — | — |
| 2022-02-25 | $15.24 | $17.66 | 1,600 | — | — |
| 2022-02-24 | $15.71 | $18.21 | 2,100 | — | — |
| 2022-02-23 | $15.30 | $17.73 | 500 | — | — |
| 2022-02-22 | $15.20 | $17.62 | 400 | — | — |
| 2022-02-18 | $15.50 | $17.96 | 900 | — | — |
| 2022-02-17 | $15.55 | $18.02 | 900 | — | — |
| 2022-02-16 | $15.35 | $17.79 | 1,300 | — | — |
| 2022-02-15 | $15.56 | $18.03 | 2,500 | — | — |
| 2022-02-14 | $15.25 | $17.67 | 6,400 | — | — |
| 2022-02-11 | $15.22 | $17.64 | 16,900 | — | — |
| 2022-02-10 | $15.17 | $17.58 | 200 | — | — |
| 2022-02-09 | $15.70 | $18.20 | 2,100 | — | — |
| 2022-02-08 | $15.80 | $18.31 | 2,600 | — | — |
| 2022-02-07 | $15.61 | $18.09 | 0 | — | — |
| 2022-02-04 | $15.61 | $18.09 | 7,400 | — | — |
| 2022-02-03 | $16.48 | $19.10 | 4,800 | — | — |
| 2022-02-02 | $16.00 | $18.54 | 6,200 | — | — |
| 2022-02-01 | $15.13 | $17.54 | 400 | — | — |
| 2022-01-31 | $15.13 | $17.54 | 400 | — | — |
| 2022-01-28 | $15.35 | $17.79 | 1,700 | — | — |
| 2022-01-27 | $15.25 | $17.67 | 2,600 | — | — |
| 2022-01-26 | $15.53 | $18.00 | 2,300 | — | — |
| 2022-01-25 | $15.45 | $17.91 | 2,100 | — | — |
| 2022-01-24 | $15.45 | $17.91 | 9,300 | — | — |
| 2022-01-21 | $15.47 | $17.93 | 900 | — | — |
| 2022-01-20 | $15.82 | $18.33 | 1,600 | — | — |
| 2022-01-19 | $15.65 | $18.14 | 2,700 | — | — |
| 2022-01-18 | $15.87 | $18.39 | 1,600 | — | — |
| 2022-01-14 | $15.71 | $18.21 | 1,800 | — | — |
| 2022-01-13 | $16.01 | $18.56 | 1,400 | — | — |
| 2022-01-12 | $16.10 | $18.66 | 500 | — | — |
| 2022-01-11 | $16.45 | $19.06 | 1,000 | — | — |
| 2022-01-10 | $16.33 | $18.93 | 600 | — | — |
| 2022-01-07 | $16.00 | $18.54 | 2,700 | — | — |
| 2022-01-06 | $16.13 | $18.69 | 1,400 | — | — |
| 2022-01-05 | $15.75 | $18.25 | 700 | — | — |
| 2022-01-04 | $15.78 | $18.29 | 2,100 | — | — |
| 2022-01-03 | $15.53 | $18.00 | 3,000 | — | — |