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
- 1980-12-02 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 | $11.68 | $13.44 | 106,100 | — | — |
| 2022-12-29 | $11.59 | $13.34 | 145,600 | — | — |
| 2022-12-28 | $11.52 | $13.26 | 92,200 | — | — |
| 2022-12-27 | $11.80 | $13.58 | 84,500 | — | — |
| 2022-12-23 | $11.72 | $13.49 | 71,100 | — | — |
| 2022-12-22 | $11.56 | $13.30 | 133,900 | — | — |
| 2022-12-21 | $12.05 | $13.87 | 125,100 | — | — |
| 2022-12-20 | $11.68 | $13.44 | 109,000 | — | — |
| 2022-12-19 | $11.63 | $13.38 | 125,500 | — | — |
| 2022-12-16 | $11.81 | $13.59 | 234,700 | — | — |
| 2022-12-15 | $12.26 | $14.11 | 143,200 | — | — |
| 2022-12-14 | $12.50 | $14.38 | 288,800 | — | — |
| 2022-12-13 | $12.35 | $14.21 | 177,300 | — | — |
| 2022-12-12 | $11.92 | $13.72 | 273,000 | — | — |
| 2022-12-09 | $12.19 | $14.03 | 132,600 | — | — |
| 2022-12-08 | $12.17 | $14.00 | 112,300 | — | — |
| 2022-12-07 | $11.80 | $13.58 | 116,600 | — | — |
| 2022-12-06 | $11.78 | $13.55 | 126,000 | — | — |
| 2022-12-05 | $11.84 | $13.62 | 124,000 | — | — |
| 2022-12-02 | $12.20 | $14.04 | 154,800 | — | — |
| 2022-12-01 | $12.12 | $13.95 | 298,200 | — | — |
| 2022-11-30 | $12.12 | $13.95 | 165,200 | — | — |
| 2022-11-29 | $11.94 | $13.74 | 186,800 | — | — |
| 2022-11-28 | $12.24 | $14.08 | 364,400 | — | — |
| 2022-11-25 | $12.15 | $13.98 | 198,900 | — | — |
| 2022-11-23 | $11.73 | $13.50 | 133,700 | — | — |
| 2022-11-22 | $11.44 | $13.16 | 114,200 | — | — |
| 2022-11-21 | $11.18 | $12.86 | 116,500 | — | — |
| 2022-11-18 | $11.06 | $12.73 | 64,600 | — | — |
| 2022-11-17 | $11.15 | $12.83 | 95,200 | — | — |
| 2022-11-16 | $11.39 | $13.11 | 140,600 | — | — |
| 2022-11-15 | $11.21 | $12.90 | 283,900 | — | — |
| 2022-11-14 | $11.89 | $13.68 | 179,700 | — | — |
| 2022-11-11 | $11.99 | $13.80 | 377,900 | — | — |
| 2022-11-10 | $11.73 | $13.50 | 328,000 | — | — |
| 2022-11-09 | $12.06 | $13.88 | 295,900 | — | — |
| 2022-11-08 | $11.80 | $13.58 | 307,700 | — | — |
| 2022-11-07 | $11.27 | $12.97 | 823,800 | — | — |
| 2022-11-04 | $11.65 | $13.41 | 201,400 | — | — |
| 2022-11-03 | $11.40 | $13.12 | 206,400 | — | — |
| 2022-11-02 | $11.66 | $13.42 | 279,600 | — | — |
| 2022-11-01 | $11.90 | $13.69 | 240,900 | — | — |
| 2022-10-31 | $11.82 | $13.60 | 556,100 | — | — |
| 2022-10-28 | $11.82 | $13.60 | 165,700 | — | — |
| 2022-10-27 | $11.60 | $13.35 | 154,800 | — | — |
| 2022-10-26 | $11.66 | $13.42 | 223,600 | — | — |
| 2022-10-25 | $11.74 | $13.51 | 343,800 | — | — |
| 2022-10-24 | $11.51 | $13.24 | 902,400 | — | — |
| 2022-10-21 | $10.50 | $12.08 | 433,600 | — | — |
| 2022-10-20 | $10.14 | $11.67 | 169,300 | — | — |
| 2022-10-19 | $10.27 | $11.82 | 179,400 | — | — |
| 2022-10-18 | $10.46 | $12.04 | 260,900 | — | — |
| 2022-10-17 | $10.10 | $11.62 | 414,600 | — | — |
| 2022-10-14 | $9.72 | $11.18 | 311,700 | — | — |
| 2022-10-13 | $9.71 | $11.17 | 100,600 | — | — |
| 2022-10-12 | $9.48 | $10.91 | 119,400 | — | — |
| 2022-10-11 | $9.61 | $11.06 | 140,300 | — | — |
| 2022-10-10 | $9.75 | $11.22 | 259,500 | — | — |
| 2022-10-07 | $9.40 | $10.82 | 192,800 | — | — |
| 2022-10-06 | $9.62 | $11.07 | 161,000 | — | — |
| 2022-10-05 | $9.93 | $11.43 | 218,000 | — | — |
| 2022-10-04 | $9.75 | $11.22 | 303,300 | — | — |
| 2022-10-03 | $9.50 | $10.93 | 209,900 | — | — |
| 2022-09-30 | $8.85 | $10.18 | 516,100 | — | — |
| 2022-09-29 | $8.92 | $10.26 | 399,700 | — | — |
| 2022-09-28 | $9.34 | $10.75 | 164,800 | — | — |
| 2022-09-27 | $9.16 | $10.54 | 178,600 | — | — |
| 2022-09-26 | $9.20 | $10.59 | 220,900 | — | — |
| 2022-09-23 | $9.09 | $10.46 | 250,100 | — | — |
| 2022-09-22 | $9.34 | $10.75 | 218,200 | — | — |
| 2022-09-21 | $9.41 | $10.83 | 213,800 | — | — |
| 2022-09-20 | $9.54 | $10.98 | 189,900 | — | — |
| 2022-09-19 | $9.54 | $10.98 | 216,000 | — | — |
| 2022-09-16 | $9.21 | $10.60 | 378,600 | — | — |
| 2022-09-15 | $9.59 | $11.03 | 159,500 | — | — |
| 2022-09-14 | $9.52 | $10.95 | 169,400 | — | — |
| 2022-09-13 | $9.56 | $11.00 | 214,700 | — | — |
| 2022-09-12 | $9.59 | $11.03 | 312,400 | — | — |
| 2022-09-09 | $9.80 | $11.28 | 282,400 | — | — |
| 2022-09-08 | $9.56 | $11.00 | 847,400 | — | — |
| 2022-09-07 | $9.81 | $11.29 | 203,400 | — | — |
| 2022-09-06 | $9.68 | $11.14 | 449,700 | — | — |
| 2022-09-02 | $8.90 | $10.24 | 606,400 | — | — |
| 2022-09-01 | $9.90 | $11.39 | 260,400 | — | — |
| 2022-08-31 | $9.96 | $11.46 | 180,000 | — | — |
| 2022-08-30 | $10.08 | $11.60 | 260,200 | — | — |
| 2022-08-29 | $10.32 | $11.87 | 354,700 | — | — |
| 2022-08-26 | $10.37 | $11.93 | 212,500 | — | — |
| 2022-08-25 | $10.45 | $12.02 | 329,100 | — | — |
| 2022-08-24 | $10.62 | $12.22 | 427,300 | — | — |
| 2022-08-23 | $10.28 | $11.83 | 713,900 | — | — |
| 2022-08-22 | $10.07 | $11.59 | 1,689,500 | — | — |
| 2022-08-19 | $9.58 | $11.02 | 334,800 | — | — |
| 2022-08-18 | $10.02 | $11.53 | 159,000 | — | — |
| 2022-08-17 | $9.88 | $11.37 | 184,300 | — | — |
| 2022-08-16 | $9.92 | $11.41 | 251,000 | — | — |
| 2022-08-15 | $10.13 | $11.66 | 728,800 | — | — |
| 2022-08-12 | $9.67 | $11.13 | 390,100 | — | — |
| 2022-08-11 | $9.54 | $10.98 | 343,600 | — | — |
| 2022-08-10 | $9.34 | $10.75 | 320,700 | — | — |
| 2022-08-09 | $8.97 | $10.32 | 331,100 | — | — |
| 2022-08-08 | $9.02 | $10.38 | 616,600 | — | — |
| 2022-08-05 | $8.05 | $9.26 | 131,000 | — | — |
| 2022-08-04 | $7.90 | $9.09 | 64,400 | — | — |
| 2022-08-03 | $7.89 | $9.08 | 79,800 | — | — |
| 2022-08-02 | $7.80 | $8.98 | 198,400 | — | — |
| 2022-08-01 | $7.90 | $9.09 | 352,300 | — | — |
| 2022-07-29 | $7.75 | $8.92 | 94,800 | — | — |
| 2022-07-28 | $7.65 | $8.80 | 104,800 | — | — |
| 2022-07-27 | $7.66 | $8.81 | 111,700 | — | — |
| 2022-07-26 | $7.40 | $8.51 | 141,600 | — | — |
| 2022-07-25 | $7.56 | $8.70 | 278,500 | — | — |
| 2022-07-22 | $7.29 | $8.39 | 202,900 | — | — |
| 2022-07-21 | $7.26 | $8.35 | 328,700 | — | — |
| 2022-07-20 | $7.08 | $8.15 | 759,900 | — | — |
| 2022-07-19 | $6.47 | $7.44 | 120,200 | — | — |
| 2022-07-18 | $6.34 | $7.30 | 117,900 | — | — |
| 2022-07-15 | $6.20 | $7.13 | 94,800 | — | — |
| 2022-07-14 | $6.09 | $7.01 | 75,700 | — | — |
| 2022-07-13 | $6.04 | $6.95 | 37,800 | — | — |
| 2022-07-12 | $6.05 | $6.96 | 73,000 | — | — |
| 2022-07-11 | $6.00 | $6.90 | 109,800 | — | — |
| 2022-07-08 | $6.18 | $7.11 | 97,200 | — | — |
| 2022-07-07 | $6.25 | $7.19 | 99,100 | — | — |
| 2022-07-06 | $5.97 | $6.87 | 159,200 | — | — |
| 2022-07-05 | $5.85 | $6.73 | 133,100 | — | — |
| 2022-07-01 | $6.04 | $6.95 | 139,200 | — | — |
| 2022-06-30 | $5.98 | $6.88 | 108,800 | — | — |
| 2022-06-29 | $6.03 | $6.94 | 110,800 | — | — |
| 2022-06-28 | $6.10 | $7.02 | 137,000 | — | — |
| 2022-06-27 | $6.13 | $7.05 | 151,200 | — | — |
| 2022-06-24 | $6.00 | $6.90 | 3,677,400 | — | — |
| 2022-06-23 | $5.95 | $6.85 | 179,200 | — | — |
| 2022-06-22 | $5.83 | $6.71 | 206,200 | — | — |
| 2022-06-21 | $5.80 | $6.67 | 194,700 | — | — |
| 2022-06-17 | $5.72 | $6.58 | 197,800 | — | — |
| 2022-06-16 | $5.65 | $6.50 | 186,200 | — | — |
| 2022-06-15 | $6.18 | $7.11 | 143,100 | — | — |
| 2022-06-14 | $6.12 | $7.04 | 159,600 | — | — |
| 2022-06-13 | $6.39 | $7.35 | 187,900 | — | — |
| 2022-06-10 | $6.47 | $7.44 | 122,900 | — | — |
| 2022-06-09 | $6.77 | $7.79 | 230,300 | — | — |
| 2022-06-08 | $6.70 | $7.71 | 137,800 | — | — |
| 2022-06-07 | $6.68 | $7.69 | 284,000 | — | — |
| 2022-06-06 | $6.29 | $7.24 | 195,700 | — | — |
| 2022-06-03 | $6.38 | $7.34 | 122,700 | — | — |
| 2022-06-02 | $6.45 | $7.42 | 102,400 | — | — |
| 2022-06-01 | $6.30 | $7.25 | 152,400 | — | — |
| 2022-05-31 | $6.26 | $7.20 | 70,500 | — | — |
| 2022-05-27 | $6.40 | $7.36 | 149,800 | — | — |
| 2022-05-26 | $6.29 | $7.24 | 106,700 | — | — |
| 2022-05-25 | $6.14 | $7.07 | 152,400 | — | — |
| 2022-05-24 | $6.05 | $6.96 | 158,100 | — | — |
| 2022-05-23 | $6.07 | $6.98 | 211,200 | — | — |
| 2022-05-20 | $6.05 | $6.96 | 156,600 | — | — |
| 2022-05-19 | $6.17 | $7.10 | 294,300 | — | — |
| 2022-05-18 | $5.89 | $6.78 | 177,700 | — | — |
| 2022-05-17 | $5.86 | $6.74 | 199,200 | — | — |
| 2022-05-16 | $5.66 | $6.51 | 243,500 | — | — |
| 2022-05-13 | $5.47 | $6.29 | 191,800 | — | — |
| 2022-05-12 | $5.40 | $6.21 | 248,900 | — | — |
| 2022-05-11 | $5.35 | $6.16 | 288,300 | — | — |
| 2022-05-10 | $5.36 | $6.17 | 763,900 | — | — |
| 2022-05-09 | $4.25 | $4.89 | 181,100 | — | — |
| 2022-05-06 | $4.28 | $4.92 | 91,300 | — | — |
| 2022-05-05 | $4.43 | $5.10 | 77,800 | — | — |
| 2022-05-04 | $4.75 | $5.47 | 97,900 | — | — |
| 2022-05-03 | $4.73 | $5.44 | 86,300 | — | — |
| 2022-05-02 | $4.75 | $5.47 | 122,600 | — | — |
| 2022-04-29 | $4.75 | $5.47 | 170,300 | — | — |
| 2022-04-28 | $4.58 | $5.27 | 119,800 | — | — |
| 2022-04-27 | $4.39 | $5.05 | 151,800 | — | — |
| 2022-04-26 | $4.76 | $5.48 | 174,600 | — | — |
| 2022-04-25 | $4.74 | $5.45 | 136,400 | — | — |
| 2022-04-22 | $4.66 | $5.36 | 129,000 | — | — |
| 2022-04-21 | $4.76 | $5.48 | 120,300 | — | — |
| 2022-04-20 | $4.95 | $5.70 | 117,800 | — | — |
| 2022-04-19 | $5.01 | $5.76 | 181,700 | — | — |
| 2022-04-18 | $4.97 | $5.72 | 169,400 | — | — |
| 2022-04-14 | $5.08 | $5.85 | 216,300 | — | — |
| 2022-04-13 | $4.89 | $5.63 | 124,000 | — | — |
| 2022-04-12 | $4.64 | $5.34 | 131,200 | — | — |
| 2022-04-11 | $4.68 | $5.39 | 60,500 | — | — |
| 2022-04-08 | $4.96 | $5.71 | 79,500 | — | — |
| 2022-04-07 | $4.93 | $5.67 | 108,300 | — | — |
| 2022-04-06 | $5.08 | $5.85 | 70,000 | — | — |
| 2022-04-05 | $5.24 | $6.03 | 70,000 | — | — |
| 2022-04-04 | $5.52 | $6.35 | 84,000 | — | — |
| 2022-04-01 | $5.46 | $6.28 | 136,100 | — | — |
| 2022-03-31 | $5.49 | $6.32 | 87,700 | — | — |
| 2022-03-30 | $5.52 | $6.35 | 79,000 | — | — |
| 2022-03-29 | $5.67 | $6.52 | 76,600 | — | — |
| 2022-03-28 | $5.63 | $6.48 | 68,800 | — | — |
| 2022-03-25 | $5.74 | $6.60 | 109,100 | — | — |
| 2022-03-24 | $5.55 | $6.39 | 128,000 | — | — |
| 2022-03-23 | $5.49 | $6.32 | 105,600 | — | — |
| 2022-03-22 | $5.71 | $6.57 | 67,800 | — | — |
| 2022-03-21 | $5.81 | $6.69 | 75,900 | — | — |
| 2022-03-18 | $6.06 | $6.97 | 260,700 | — | — |
| 2022-03-17 | $5.64 | $6.49 | 57,000 | — | — |
| 2022-03-16 | $5.43 | $6.25 | 68,400 | — | — |
| 2022-03-15 | $5.34 | $6.14 | 80,200 | — | — |
| 2022-03-14 | $5.30 | $6.10 | 143,200 | — | — |
| 2022-03-11 | $5.40 | $6.21 | 67,800 | — | — |
| 2022-03-10 | $5.55 | $6.39 | 46,500 | — | — |
| 2022-03-09 | $5.60 | $6.44 | 37,100 | — | — |
| 2022-03-08 | $5.34 | $6.14 | 111,000 | — | — |
| 2022-03-07 | $5.18 | $5.96 | 120,400 | — | — |
| 2022-03-04 | $5.12 | $5.89 | 87,300 | — | — |
| 2022-03-03 | $5.23 | $6.02 | 70,600 | — | — |
| 2022-03-02 | $5.45 | $6.27 | 55,000 | — | — |
| 2022-03-01 | $5.35 | $6.16 | 60,000 | — | — |
| 2022-02-28 | $5.38 | $6.19 | 62,800 | — | — |
| 2022-02-25 | $5.54 | $6.37 | 43,700 | — | — |
| 2022-02-24 | $5.33 | $6.13 | 58,400 | — | — |
| 2022-02-23 | $5.35 | $6.16 | 31,200 | — | — |
| 2022-02-22 | $5.52 | $6.35 | 50,900 | — | — |
| 2022-02-18 | $5.65 | $6.50 | 34,100 | — | — |
| 2022-02-17 | $5.78 | $6.65 | 24,800 | — | — |
| 2022-02-16 | $5.97 | $6.87 | 24,500 | — | — |
| 2022-02-15 | $5.89 | $6.78 | 37,700 | — | — |
| 2022-02-14 | $5.64 | $6.49 | 72,600 | — | — |
| 2022-02-11 | $5.65 | $6.50 | 66,400 | — | — |
| 2022-02-10 | $5.74 | $6.60 | 68,800 | — | — |
| 2022-02-09 | $5.94 | $6.83 | 59,300 | — | — |
| 2022-02-08 | $5.78 | $6.65 | 30,500 | — | — |
| 2022-02-07 | $5.83 | $6.71 | 64,100 | — | — |
| 2022-02-04 | $5.87 | $6.75 | 82,500 | — | — |
| 2022-02-03 | $5.93 | $6.82 | 58,600 | — | — |
| 2022-02-02 | $6.09 | $7.01 | 83,700 | — | — |
| 2022-02-01 | $6.26 | $7.20 | 60,800 | — | — |
| 2022-01-31 | $6.31 | $7.26 | 47,500 | — | — |
| 2022-01-28 | $6.29 | $7.24 | 52,100 | — | — |
| 2022-01-27 | $6.25 | $7.19 | 59,200 | — | — |
| 2022-01-26 | $6.30 | $7.25 | 65,000 | — | — |
| 2022-01-25 | $6.29 | $7.24 | 45,200 | — | — |
| 2022-01-24 | $6.40 | $7.36 | 70,000 | — | — |
| 2022-01-21 | $6.49 | $7.47 | 152,000 | — | — |
| 2022-01-20 | $6.40 | $7.36 | 67,700 | — | — |
| 2022-01-19 | $6.50 | $7.48 | 84,000 | — | — |
| 2022-01-18 | $6.50 | $7.48 | 129,500 | — | — |
| 2022-01-14 | $6.27 | $7.21 | 31,600 | — | — |
| 2022-01-13 | $6.33 | $7.28 | 121,500 | — | — |
| 2022-01-12 | $6.15 | $7.08 | 79,400 | — | — |
| 2022-01-11 | $6.35 | $7.31 | 74,500 | — | — |
| 2022-01-10 | $6.11 | $7.03 | 51,500 | — | — |
| 2022-01-07 | $6.21 | $7.15 | 29,000 | — | — |
| 2022-01-06 | $6.33 | $7.28 | 40,000 | — | — |
| 2022-01-05 | $6.35 | $7.31 | 50,300 | — | — |
| 2022-01-04 | $6.26 | $7.20 | 65,600 | — | — |
| 2022-01-03 | $6.29 | $7.24 | 56,400 | — | — |