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 | $11.92 | $16.30 | 5,000 | — | — |
| 2022-12-29 | $12.45 | $17.03 | 500 | — | — |
| 2022-12-28 | $11.72 | $16.03 | 4,800 | — | — |
| 2022-12-27 | $12.07 | $16.51 | 6,700 | — | — |
| 2022-12-23 | $12.34 | $16.88 | 10,300 | — | — |
| 2022-12-22 | $12.90 | $17.64 | 4,100 | — | — |
| 2022-12-21 | $13.31 | $18.20 | 5,400 | — | — |
| 2022-12-20 | $12.76 | $17.45 | 4,300 | — | — |
| 2022-12-19 | $12.85 | $17.57 | 5,100 | — | — |
| 2022-12-16 | $12.85 | $17.57 | 8,200 | — | — |
| 2022-12-15 | $12.56 | $17.18 | 1,500 | — | — |
| 2022-12-14 | $12.04 | $16.47 | 2,500 | — | — |
| 2022-12-13 | $12.53 | $17.14 | 9,900 | — | — |
| 2022-12-12 | $12.20 | $16.68 | 1,900 | — | — |
| 2022-12-09 | $12.04 | $16.47 | 1,700 | — | — |
| 2022-12-08 | $11.98 | $16.38 | 0 | — | — |
| 2022-12-07 | $11.98 | $16.38 | 2,700 | — | — |
| 2022-12-06 | $11.89 | $16.26 | 2,900 | — | — |
| 2022-12-05 | $11.67 | $15.96 | 3,600 | — | — |
| 2022-12-02 | $12.00 | $16.41 | 6,600 | — | — |
| 2022-12-01 | $12.21 | $16.70 | 4,800 | — | — |
| 2022-11-30 | $11.53 | $15.77 | 4,800 | — | — |
| 2022-11-29 | $11.14 | $15.23 | 0 | — | — |
| 2022-11-28 | $11.14 | $15.23 | 8,000 | — | — |
| 2022-11-25 | $11.29 | $15.44 | 100 | — | — |
| 2022-11-23 | $10.75 | $14.70 | 300 | — | — |
| 2022-11-22 | $11.32 | $15.48 | 3,200 | — | — |
| 2022-11-21 | $11.26 | $15.40 | 4,300 | — | — |
| 2022-11-18 | $11.11 | $15.19 | 1,100 | — | — |
| 2022-11-17 | $11.20 | $15.32 | 4,800 | — | — |
| 2022-11-16 | $11.02 | $15.07 | 3,800 | — | — |
| 2022-11-15 | $11.40 | $15.59 | 3,500 | — | — |
| 2022-11-14 | $11.75 | $16.07 | 2,800 | — | — |
| 2022-11-11 | $12.03 | $16.45 | 4,500 | — | — |
| 2022-11-10 | $12.15 | $16.62 | 1,800 | — | — |
| 2022-11-09 | $12.00 | $16.41 | 500 | — | — |
| 2022-11-08 | $12.11 | $16.56 | 2,600 | — | — |
| 2022-11-07 | $12.90 | $17.64 | 12,400 | — | — |
| 2022-11-04 | $11.42 | $15.62 | 1,200 | — | — |
| 2022-11-03 | $11.24 | $15.37 | 3,000 | — | — |
| 2022-11-02 | $11.40 | $15.59 | 3,300 | — | — |
| 2022-11-01 | $11.63 | $15.90 | 2,500 | — | — |
| 2022-10-31 | $11.92 | $16.30 | 4,400 | — | — |
| 2022-10-28 | $12.44 | $17.01 | 1,500 | — | — |
| 2022-10-27 | $12.02 | $16.44 | 5,200 | — | — |
| 2022-10-26 | $12.28 | $16.79 | 600 | — | — |
| 2022-10-25 | $12.59 | $17.22 | 2,100 | — | — |
| 2022-10-24 | $12.31 | $16.83 | 5,600 | — | — |
| 2022-10-21 | $12.73 | $17.41 | 1,300 | — | — |
| 2022-10-20 | $12.81 | $17.52 | 3,300 | — | — |
| 2022-10-19 | $12.90 | $17.64 | 300 | — | — |
| 2022-10-18 | $13.14 | $17.97 | 500 | — | — |
| 2022-10-17 | $13.14 | $17.97 | 1,700 | — | — |
| 2022-10-14 | $13.31 | $18.20 | 6,100 | — | — |
| 2022-10-13 | $13.25 | $18.12 | 1,600 | — | — |
| 2022-10-12 | $13.59 | $18.59 | 1,300 | — | — |
| 2022-10-11 | $13.36 | $18.27 | 7,800 | — | — |
| 2022-10-10 | $13.35 | $18.26 | 9,000 | — | — |
| 2022-10-07 | $13.60 | $18.60 | 4,200 | — | — |
| 2022-10-06 | $14.38 | $19.67 | 1,300 | — | — |
| 2022-10-05 | $14.06 | $19.23 | 7,200 | — | — |
| 2022-10-04 | $14.92 | $20.40 | 22,300 | — | — |
| 2022-10-03 | $14.70 | $20.10 | 11,500 | — | — |
| 2022-09-30 | $14.15 | $19.35 | 800 | — | — |
| 2022-09-29 | $14.40 | $19.69 | 3,800 | — | — |
| 2022-09-28 | $14.14 | $19.34 | 4,000 | — | — |
| 2022-09-27 | $14.30 | $19.56 | 5,500 | — | — |
| 2022-09-26 | $14.80 | $20.24 | 6,600 | — | — |
| 2022-09-23 | $14.70 | $20.10 | 7,000 | — | — |
| 2022-09-22 | $14.95 | $20.44 | 9,700 | — | — |
| 2022-09-21 | $14.96 | $20.46 | 9,600 | — | — |
| 2022-09-20 | $15.00 | $20.51 | 3,900 | — | — |
| 2022-09-19 | $14.75 | $20.17 | 1,400 | — | — |
| 2022-09-16 | $14.85 | $20.31 | 13,900 | — | — |
| 2022-09-15 | $13.99 | $19.13 | 9,200 | — | — |
| 2022-09-14 | $13.74 | $18.79 | 6,900 | — | — |
| 2022-09-13 | $13.68 | $18.71 | 5,700 | — | — |
| 2022-09-12 | $14.02 | $19.17 | 1,600 | — | — |
| 2022-09-09 | $14.09 | $19.27 | 4,200 | — | — |
| 2022-09-08 | $14.20 | $19.42 | 6,400 | — | — |
| 2022-09-07 | $14.24 | $19.47 | 1,500 | — | — |
| 2022-09-06 | $13.74 | $18.79 | 9,900 | — | — |
| 2022-09-02 | $13.83 | $18.91 | 4,200 | — | — |
| 2022-09-01 | $13.92 | $19.04 | 5,700 | — | — |
| 2022-08-31 | $14.40 | $19.69 | 2,000 | — | — |
| 2022-08-30 | $14.57 | $19.93 | 4,800 | — | — |
| 2022-08-29 | $14.00 | $19.15 | 6,500 | — | — |
| 2022-08-26 | $13.30 | $18.19 | 7,800 | — | — |
| 2022-08-25 | $12.97 | $17.74 | 7,000 | — | — |
| 2022-08-24 | $12.40 | $16.96 | 5,000 | — | — |
| 2022-08-23 | $12.89 | $17.63 | 2,400 | — | — |
| 2022-08-22 | $12.62 | $17.26 | 5,000 | — | — |
| 2022-08-19 | $12.19 | $16.67 | 3,200 | — | — |
| 2022-08-18 | $13.16 | $18.00 | 5,400 | — | — |
| 2022-08-17 | $13.64 | $18.65 | 1,400 | — | — |
| 2022-08-16 | $14.39 | $19.68 | 200 | — | — |
| 2022-08-15 | $14.39 | $19.68 | 3,300 | — | — |
| 2022-08-12 | $14.14 | $19.34 | 300 | — | — |
| 2022-08-11 | $14.09 | $19.27 | 100 | — | — |
| 2022-08-10 | $14.09 | $19.27 | 1,700 | — | — |
| 2022-08-09 | $14.38 | $19.67 | 1,400 | — | — |
| 2022-08-08 | $14.90 | $20.38 | 1,100 | — | — |
| 2022-08-05 | $14.95 | $20.44 | 0 | — | — |
| 2022-08-04 | $14.95 | $20.44 | 1,000 | — | — |
| 2022-08-03 | $14.49 | $19.82 | 1,000 | — | — |
| 2022-08-02 | $14.58 | $19.94 | 400 | — | — |
| 2022-08-01 | $14.58 | $19.94 | 13,700 | — | — |
| 2022-07-29 | $12.64 | $17.29 | 83,600 | — | — |
| 2022-07-28 | $14.98 | $20.49 | 3,500 | — | — |
| 2022-07-27 | $15.10 | $20.65 | 1,400 | — | — |
| 2022-07-26 | $15.15 | $20.72 | 0 | — | — |
| 2022-07-25 | $15.15 | $20.72 | 1,900 | — | — |
| 2022-07-22 | $15.35 | $20.99 | 700 | — | — |
| 2022-07-21 | $14.94 | $20.43 | 5,800 | — | — |
| 2022-07-20 | $14.97 | $20.47 | 1,100 | — | — |
| 2022-07-19 | $15.00 | $20.51 | 4,400 | — | — |
| 2022-07-18 | $15.23 | $20.83 | 400 | — | — |
| 2022-07-15 | $15.45 | $21.13 | 2,900 | — | — |
| 2022-07-14 | $15.01 | $20.53 | 5,100 | — | — |
| 2022-07-13 | $14.13 | $19.32 | 3,000 | — | — |
| 2022-07-12 | $14.33 | $19.60 | 8,700 | — | — |
| 2022-07-11 | $14.55 | $19.90 | 21,000 | — | — |
| 2022-07-08 | $13.35 | $18.26 | 7,500 | — | — |
| 2022-07-07 | $12.98 | $17.75 | 3,500 | — | — |
| 2022-07-06 | $13.00 | $17.78 | 7,000 | — | — |
| 2022-07-05 | $13.00 | $17.78 | 400 | — | — |
| 2022-07-01 | $13.00 | $17.78 | 6,700 | — | — |
| 2022-06-30 | $13.18 | $18.02 | 600 | — | — |
| 2022-06-29 | $12.75 | $17.44 | 0 | — | — |
| 2022-06-28 | $12.75 | $17.44 | 0 | — | — |
| 2022-06-27 | $12.75 | $17.44 | 0 | — | — |
| 2022-06-24 | $12.75 | $17.44 | 1,200 | — | — |
| 2022-06-23 | $12.81 | $17.52 | 300 | — | — |
| 2022-06-22 | $12.83 | $17.55 | 1,300 | — | — |
| 2022-06-21 | $13.17 | $18.01 | 2,400 | — | — |
| 2022-06-17 | $13.18 | $18.02 | 3,600 | — | — |
| 2022-06-16 | $13.00 | $17.78 | 1,500 | — | — |
| 2022-06-15 | $12.72 | $17.40 | 300 | — | — |
| 2022-06-14 | $12.72 | $17.40 | 2,300 | — | — |
| 2022-06-13 | $12.75 | $17.44 | 1,200 | — | — |
| 2022-06-10 | $12.71 | $17.38 | 800 | — | — |
| 2022-06-09 | $13.14 | $17.97 | 2,900 | — | — |
| 2022-06-08 | $12.60 | $17.23 | 4,000 | — | — |
| 2022-06-07 | $12.81 | $17.52 | 3,000 | — | — |
| 2022-06-06 | $12.73 | $17.41 | 3,700 | — | — |
| 2022-06-03 | $12.50 | $17.09 | 6,200 | — | — |
| 2022-06-02 | $12.44 | $17.01 | 1,700 | — | — |
| 2022-06-01 | $12.00 | $16.41 | 0 | — | — |
| 2022-05-31 | $12.00 | $16.41 | 2,600 | — | — |
| 2022-05-27 | $12.42 | $16.98 | 700 | — | — |
| 2022-05-26 | $12.19 | $16.67 | 1,900 | — | — |
| 2022-05-25 | $12.17 | $16.64 | 1,800 | — | — |
| 2022-05-24 | $12.51 | $17.11 | 2,800 | — | — |
| 2022-05-23 | $12.35 | $16.89 | 2,600 | — | — |
| 2022-05-20 | $12.87 | $17.60 | 0 | — | — |
| 2022-05-19 | $12.87 | $17.60 | 0 | — | — |
| 2022-05-18 | $12.87 | $17.60 | 500 | — | — |
| 2022-05-17 | $12.87 | $17.60 | 100 | — | — |
| 2022-05-16 | $12.87 | $17.60 | 600 | — | — |
| 2022-05-13 | $12.87 | $17.60 | 600 | — | — |
| 2022-05-12 | $12.72 | $17.40 | 2,900 | — | — |
| 2022-05-11 | $13.20 | $18.05 | 400 | — | — |
| 2022-05-10 | $13.20 | $18.05 | 1,500 | — | — |
| 2022-05-09 | $13.10 | $17.91 | 3,600 | — | — |
| 2022-05-06 | $13.15 | $17.98 | 1,900 | — | — |
| 2022-05-05 | $12.76 | $17.45 | 3,300 | — | — |
| 2022-05-04 | $13.19 | $18.04 | 1,100 | — | — |
| 2022-05-03 | $12.70 | $17.37 | 0 | — | — |
| 2022-05-02 | $12.70 | $17.37 | 300 | — | — |
| 2022-04-29 | $12.62 | $17.26 | 1,600 | — | — |
| 2022-04-28 | $13.07 | $17.87 | 100 | — | — |
| 2022-04-27 | $13.07 | $17.87 | 1,700 | — | — |
| 2022-04-26 | $13.02 | $17.81 | 3,200 | — | — |
| 2022-04-25 | $12.24 | $16.74 | 1,100 | — | — |
| 2022-04-22 | $12.24 | $16.74 | 9,600 | — | — |
| 2022-04-21 | $11.19 | $15.30 | 2,100 | — | — |
| 2022-04-20 | $10.90 | $14.91 | 12,100 | — | — |
| 2022-04-19 | $10.91 | $14.92 | 4,500 | — | — |
| 2022-04-18 | $11.24 | $15.37 | 1,200 | — | — |
| 2022-04-14 | $10.58 | $14.47 | 0 | — | — |
| 2022-04-13 | $10.58 | $14.47 | 300 | — | — |
| 2022-04-12 | $10.86 | $14.85 | 700 | — | — |
| 2022-04-11 | $10.98 | $15.02 | 500 | — | — |
| 2022-04-08 | $11.01 | $15.06 | 500 | — | — |
| 2022-04-07 | $11.14 | $15.23 | 400 | — | — |
| 2022-04-06 | $11.14 | $15.23 | 1,300 | — | — |
| 2022-04-05 | $11.14 | $15.23 | 16,300 | — | — |
| 2022-04-04 | $11.02 | $15.07 | 700 | — | — |
| 2022-04-01 | $10.90 | $14.91 | 900 | — | — |
| 2022-03-31 | $10.90 | $14.91 | 500 | — | — |
| 2022-03-30 | $10.99 | $15.03 | 1,200 | — | — |
| 2022-03-29 | $10.73 | $14.67 | 700 | — | — |
| 2022-03-28 | $10.89 | $14.89 | 400 | — | — |
| 2022-03-25 | $10.83 | $14.81 | 1,100 | — | — |
| 2022-03-24 | $10.65 | $14.56 | 2,500 | — | — |
| 2022-03-23 | $11.00 | $15.04 | 3,100 | — | — |
| 2022-03-22 | $11.26 | $15.40 | 5,400 | — | — |
| 2022-03-21 | $11.02 | $15.07 | 1,100 | — | — |
| 2022-03-18 | $11.33 | $15.49 | 2,600 | — | — |
| 2022-03-17 | $11.03 | $15.08 | 3,600 | — | — |
| 2022-03-16 | $10.77 | $14.73 | 400 | — | — |
| 2022-03-15 | $10.70 | $14.63 | 1,100 | — | — |
| 2022-03-14 | $10.79 | $14.76 | 1,200 | — | — |
| 2022-03-11 | $10.92 | $14.93 | 1,500 | — | — |
| 2022-03-10 | $11.30 | $15.45 | 1,500 | — | — |
| 2022-03-09 | $11.45 | $15.66 | 4,600 | — | — |
| 2022-03-08 | $11.02 | $15.07 | 2,500 | — | — |
| 2022-03-07 | $10.77 | $14.73 | 2,400 | — | — |
| 2022-03-04 | $11.20 | $15.32 | 1,400 | — | — |
| 2022-03-03 | $11.11 | $15.19 | 1,100 | — | — |
| 2022-03-02 | $10.85 | $14.84 | 200 | — | — |
| 2022-03-01 | $10.85 | $14.84 | 700 | — | — |
| 2022-02-28 | $10.90 | $14.91 | 600 | — | — |
| 2022-02-25 | $11.16 | $15.26 | 2,300 | — | — |
| 2022-02-24 | $10.51 | $14.37 | 7,100 | — | — |
| 2022-02-23 | $11.25 | $15.38 | 1,400 | — | — |
| 2022-02-22 | $11.06 | $15.13 | 1,300 | — | — |
| 2022-02-18 | $11.43 | $15.63 | 1,400 | — | — |
| 2022-02-17 | $11.10 | $15.18 | 1,600 | — | — |
| 2022-02-16 | $11.20 | $15.32 | 400 | — | — |
| 2022-02-15 | $11.11 | $15.19 | 1,700 | — | — |
| 2022-02-14 | $11.11 | $15.19 | 1,700 | — | — |
| 2022-02-11 | $11.69 | $15.99 | 700 | — | — |
| 2022-02-10 | $11.46 | $15.67 | 0 | — | — |
| 2022-02-09 | $11.46 | $15.67 | 400 | — | — |
| 2022-02-08 | $11.45 | $15.66 | 1,300 | — | — |
| 2022-02-07 | $11.61 | $15.88 | 1,000 | — | — |
| 2022-02-04 | $11.52 | $15.75 | 4,900 | — | — |
| 2022-02-03 | $11.63 | $15.90 | 4,600 | — | — |
| 2022-02-02 | $11.90 | $16.27 | 5,500 | — | — |
| 2022-02-01 | $11.77 | $16.10 | 2,500 | — | — |
| 2022-01-31 | $12.20 | $16.68 | 700 | — | — |
| 2022-01-28 | $12.13 | $16.59 | 400 | — | — |
| 2022-01-27 | $12.49 | $17.08 | 1,000 | — | — |
| 2022-01-26 | $12.13 | $16.59 | 1,400 | — | — |
| 2022-01-25 | $12.50 | $17.09 | 700 | — | — |
| 2022-01-24 | $12.50 | $17.09 | 1,100 | — | — |
| 2022-01-21 | $12.43 | $17.00 | 4,000 | — | — |
| 2022-01-20 | $12.41 | $16.97 | 400 | — | — |
| 2022-01-19 | $12.12 | $16.57 | 300 | — | — |
| 2022-01-18 | $12.43 | $17.00 | 300 | — | — |
| 2022-01-14 | $12.65 | $17.30 | 0 | — | — |
| 2022-01-13 | $12.65 | $17.30 | 700 | — | — |
| 2022-01-12 | $12.58 | $17.20 | 900 | — | — |
| 2022-01-11 | $12.52 | $17.12 | 300 | — | — |
| 2022-01-10 | $12.42 | $16.98 | 1,800 | — | — |
| 2022-01-07 | $12.18 | $16.66 | 0 | — | — |
| 2022-01-06 | $12.18 | $16.66 | 200 | — | — |
| 2022-01-05 | $11.99 | $16.40 | 3,600 | — | — |
| 2022-01-04 | $11.97 | $16.37 | 1,100 | — | — |
| 2022-01-03 | $12.09 | $16.53 | 500 | — | — |