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
- 1999-07-13 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 | $9.95 | $15.63 | 300 | — | — |
| 2022-12-29 | $10.11 | $15.88 | 1,400 | — | — |
| 2022-12-28 | $10.00 | $15.70 | 700 | — | — |
| 2022-12-27 | $10.07 | $15.81 | 100 | — | — |
| 2022-12-23 | $10.10 | $15.86 | 100 | — | — |
| 2022-12-22 | $9.95 | $15.63 | 700 | — | — |
| 2022-12-21 | $10.00 | $15.70 | 1,600 | — | — |
| 2022-12-20 | $10.00 | $15.70 | 3,900 | — | — |
| 2022-12-19 | $10.00 | $15.70 | 2,500 | — | — |
| 2022-12-16 | $10.22 | $16.05 | 1,700 | — | — |
| 2022-12-15 | $10.26 | $16.11 | 3,300 | — | — |
| 2022-12-14 | $10.46 | $16.43 | 300 | — | — |
| 2022-12-13 | $10.68 | $16.77 | 300 | — | — |
| 2022-12-12 | $10.76 | $16.90 | 0 | — | — |
| 2022-12-09 | $10.76 | $16.90 | 100 | — | — |
| 2022-12-08 | $10.51 | $16.51 | 700 | — | — |
| 2022-12-07 | $10.51 | $16.51 | 2,400 | — | — |
| 2022-12-06 | $10.86 | $17.06 | 100 | — | — |
| 2022-12-05 | $10.85 | $17.04 | 300 | — | — |
| 2022-12-02 | $10.64 | $16.71 | 0 | — | — |
| 2022-12-01 | $10.64 | $16.71 | 200 | — | — |
| 2022-11-30 | $10.67 | $16.76 | 500 | — | — |
| 2022-11-29 | $10.70 | $16.80 | 100 | — | — |
| 2022-11-28 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-25 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-23 | $10.58 | $16.62 | 100 | — | — |
| 2022-11-22 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-21 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-18 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-17 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-16 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-15 | $10.58 | $16.62 | 0 | — | — |
| 2022-11-14 | $10.58 | $16.62 | 500 | — | — |
| 2022-11-11 | $10.85 | $17.04 | 300 | — | — |
| 2022-11-10 | $10.62 | $16.68 | 700 | — | — |
| 2022-11-09 | $10.84 | $17.02 | 500 | — | — |
| 2022-11-08 | $10.65 | $16.73 | 2,000 | — | — |
| 2022-11-07 | $10.93 | $17.17 | 600 | — | — |
| 2022-11-04 | $11.01 | $17.29 | 2,000 | — | — |
| 2022-11-03 | $11.14 | $17.50 | 3,000 | — | — |
| 2022-11-02 | $10.66 | $16.74 | 0 | — | — |
| 2022-11-01 | $10.66 | $16.74 | 1,200 | — | — |
| 2022-10-31 | $10.74 | $16.87 | 1,900 | — | — |
| 2022-10-28 | $10.75 | $16.88 | 4,400 | — | — |
| 2022-10-27 | $11.03 | $17.32 | 200 | — | — |
| 2022-10-26 | $11.04 | $17.34 | 1,200 | — | — |
| 2022-10-25 | $11.05 | $17.35 | 0 | — | — |
| 2022-10-24 | $11.05 | $17.35 | 0 | — | — |
| 2022-10-21 | $11.05 | $17.35 | 0 | — | — |
| 2022-10-20 | $11.05 | $17.35 | 0 | — | — |
| 2022-10-19 | $11.05 | $17.35 | 500 | — | — |
| 2022-10-18 | $11.18 | $17.56 | 800 | — | — |
| 2022-10-17 | $10.73 | $16.85 | 0 | — | — |
| 2022-10-14 | $10.73 | $16.85 | 1,600 | — | — |
| 2022-10-13 | $11.25 | $17.67 | 4,500 | — | — |
| 2022-10-12 | $11.00 | $17.28 | 4,800 | — | — |
| 2022-10-11 | $10.86 | $17.06 | 800 | — | — |
| 2022-10-10 | $11.28 | $17.71 | 700 | — | — |
| 2022-10-07 | $10.95 | $17.20 | 13,200 | — | — |
| 2022-10-06 | $10.80 | $16.96 | 2,900 | — | — |
| 2022-10-05 | $11.33 | $17.79 | 45,800 | — | — |
| 2022-10-04 | $10.95 | $17.20 | 0 | — | — |
| 2022-10-03 | $10.95 | $17.20 | 400 | — | — |
| 2022-09-30 | $10.93 | $17.17 | 300 | — | — |
| 2022-09-29 | $10.66 | $16.74 | 200 | — | — |
| 2022-09-28 | $10.54 | $16.55 | 600 | — | — |
| 2022-09-27 | $10.32 | $16.21 | 0 | — | — |
| 2022-09-26 | $10.32 | $16.21 | 1,000 | — | — |
| 2022-09-23 | $10.50 | $16.49 | 6,900 | — | — |
| 2022-09-22 | $10.76 | $16.90 | 300 | — | — |
| 2022-09-21 | $10.77 | $16.91 | 500 | — | — |
| 2022-09-20 | $10.78 | $16.93 | 5,900 | — | — |
| 2022-09-19 | $10.93 | $17.17 | 2,800 | — | — |
| 2022-09-16 | $11.21 | $17.60 | 4,300 | — | — |
| 2022-09-15 | $11.02 | $17.31 | 2,200 | — | — |
| 2022-09-14 | $11.01 | $17.29 | 1,000 | — | — |
| 2022-09-13 | $11.25 | $17.67 | 600 | — | — |
| 2022-09-12 | $11.19 | $17.57 | 0 | — | — |
| 2022-09-09 | $11.19 | $17.57 | 1,000 | — | — |
| 2022-09-08 | $11.01 | $17.29 | 9,200 | — | — |
| 2022-09-07 | $11.23 | $17.64 | 700 | — | — |
| 2022-09-06 | $11.14 | $17.50 | 1,100 | — | — |
| 2022-09-02 | $11.16 | $17.53 | 0 | — | — |
| 2022-09-01 | $11.16 | $17.53 | 52,700 | — | — |
| 2022-08-31 | $11.16 | $17.53 | 1,800 | — | — |
| 2022-08-30 | $11.11 | $17.45 | 0 | — | — |
| 2022-08-29 | $11.11 | $17.45 | 300 | — | — |
| 2022-08-26 | $11.08 | $17.40 | 0 | — | — |
| 2022-08-25 | $11.08 | $17.40 | 0 | — | — |
| 2022-08-24 | $11.08 | $17.40 | 0 | — | — |
| 2022-08-23 | $11.08 | $17.40 | 9,100 | — | — |
| 2022-08-22 | $11.05 | $17.35 | 1,200 | — | — |
| 2022-08-19 | $11.09 | $17.42 | 1,100 | — | — |
| 2022-08-18 | $11.07 | $17.39 | 9,400 | — | — |
| 2022-08-17 | $11.09 | $17.42 | 1,100 | — | — |
| 2022-08-16 | $11.10 | $17.43 | 600 | — | — |
| 2022-08-15 | $11.20 | $17.59 | 0 | — | — |
| 2022-08-12 | $11.20 | $17.59 | 1,100 | — | — |
| 2022-08-11 | $11.10 | $17.43 | 500 | — | — |
| 2022-08-10 | $11.10 | $17.43 | 0 | — | — |
| 2022-08-09 | $11.10 | $17.43 | 500 | — | — |
| 2022-08-08 | $11.20 | $17.59 | 1,100 | — | — |
| 2022-08-05 | $11.10 | $17.43 | 200 | — | — |
| 2022-08-04 | $11.10 | $17.43 | 900 | — | — |
| 2022-08-03 | $11.13 | $17.48 | 1,000 | — | — |
| 2022-08-02 | $11.12 | $17.46 | 400 | — | — |
| 2022-08-01 | $11.16 | $17.53 | 800 | — | — |
| 2022-07-29 | $11.05 | $17.35 | 1,200 | — | — |
| 2022-07-28 | $11.20 | $17.59 | 0 | — | — |
| 2022-07-27 | $11.20 | $17.59 | 300 | — | — |
| 2022-07-26 | $11.34 | $17.81 | 0 | — | — |
| 2022-07-25 | $11.34 | $17.81 | 0 | — | — |
| 2022-07-22 | $11.34 | $17.81 | 2,600 | — | — |
| 2022-07-21 | $11.02 | $17.31 | 5,100 | — | — |
| 2022-07-20 | $11.06 | $17.37 | 1,100 | — | — |
| 2022-07-19 | $11.10 | $17.43 | 200 | — | — |
| 2022-07-18 | $11.06 | $17.37 | 1,200 | — | — |
| 2022-07-15 | $11.02 | $17.31 | 0 | — | — |
| 2022-07-14 | $11.02 | $17.31 | 700 | — | — |
| 2022-07-13 | $11.02 | $17.31 | 1,100 | — | — |
| 2022-07-12 | $11.02 | $17.31 | 1,500 | — | — |
| 2022-07-11 | $11.07 | $17.39 | 2,700 | — | — |
| 2022-07-08 | $11.10 | $17.43 | 300 | — | — |
| 2022-07-07 | $11.10 | $17.43 | 200 | — | — |
| 2022-07-06 | $11.07 | $17.39 | 0 | — | — |
| 2022-07-05 | $11.07 | $17.39 | 2,500 | — | — |
| 2022-07-01 | $11.13 | $17.48 | 0 | — | — |
| 2022-06-30 | $11.13 | $17.48 | 400 | — | — |
| 2022-06-29 | $11.18 | $17.56 | 0 | — | — |
| 2022-06-28 | $11.18 | $17.56 | 0 | — | — |
| 2022-06-27 | $11.18 | $17.56 | 300 | — | — |
| 2022-06-24 | $11.18 | $17.56 | 1,300 | — | — |
| 2022-06-23 | $11.22 | $17.62 | 300 | — | — |
| 2022-06-22 | $11.25 | $17.67 | 0 | — | — |
| 2022-06-21 | $11.25 | $17.67 | 1,800 | — | — |
| 2022-06-17 | $11.22 | $17.62 | 2,100 | — | — |
| 2022-06-16 | $11.12 | $17.46 | 2,900 | — | — |
| 2022-06-15 | $11.27 | $17.70 | 1,700 | — | — |
| 2022-06-14 | $11.25 | $17.67 | 7,100 | — | — |
| 2022-06-13 | $11.40 | $17.90 | 4,800 | — | — |
| 2022-06-10 | $11.62 | $18.25 | 2,400 | — | — |
| 2022-06-09 | $11.60 | $18.22 | 1,000 | — | — |
| 2022-06-08 | $11.70 | $18.37 | 2,700 | — | — |
| 2022-06-07 | $11.45 | $17.98 | 12,500 | — | — |
| 2022-06-06 | $11.39 | $17.89 | 200 | — | — |
| 2022-06-03 | $11.38 | $17.87 | 0 | — | — |
| 2022-06-02 | $11.38 | $17.87 | 2,900 | — | — |
| 2022-06-01 | $11.54 | $18.12 | 700 | — | — |
| 2022-05-31 | $11.20 | $17.59 | 1,900 | — | — |
| 2022-05-27 | $11.16 | $17.53 | 35,000 | — | — |
| 2022-05-26 | $11.13 | $17.48 | 1,800 | — | — |
| 2022-05-25 | $11.29 | $17.73 | 1,800 | — | — |
| 2022-05-24 | $11.19 | $17.57 | 1,000 | — | — |
| 2022-05-23 | $11.22 | $17.62 | 1,000 | — | — |
| 2022-05-20 | $11.00 | $17.28 | 3,200 | — | — |
| 2022-05-19 | $11.34 | $17.81 | 500 | — | — |
| 2022-05-18 | $11.49 | $18.04 | 3,400 | — | — |
| 2022-05-17 | $11.74 | $18.44 | 300 | — | — |
| 2022-05-16 | $11.77 | $18.48 | 2,400 | — | — |
| 2022-05-13 | $11.30 | $17.75 | 1,600 | — | — |
| 2022-05-12 | $11.78 | $18.50 | 2,400 | — | — |
| 2022-05-11 | $11.10 | $17.43 | 2,400 | — | — |
| 2022-05-10 | $11.16 | $17.53 | 3,200 | — | — |
| 2022-05-09 | $11.40 | $17.90 | 3,200 | — | — |
| 2022-05-06 | $11.50 | $18.06 | 700 | — | — |
| 2022-05-05 | $11.82 | $18.56 | 3,300 | — | — |
| 2022-05-04 | $11.66 | $18.31 | 400 | — | — |
| 2022-05-03 | $11.50 | $18.06 | 400 | — | — |
| 2022-05-02 | $11.55 | $18.14 | 4,800 | — | — |
| 2022-04-29 | $11.61 | $18.23 | 0 | — | — |
| 2022-04-28 | $11.61 | $18.23 | 16,700 | — | — |
| 2022-04-27 | $11.38 | $17.87 | 2,200 | — | — |
| 2022-04-26 | $11.62 | $18.25 | 18,000 | — | — |
| 2022-04-25 | $11.50 | $18.06 | 3,600 | — | — |
| 2022-04-22 | $11.96 | $18.78 | 1,900 | — | — |
| 2022-04-21 | $11.80 | $18.53 | 200 | — | — |
| 2022-04-20 | $11.80 | $18.53 | 14,200 | — | — |
| 2022-04-19 | $12.14 | $19.07 | 900 | — | — |
| 2022-04-18 | $11.90 | $18.69 | 30,200 | — | — |
| 2022-04-14 | $12.58 | $19.76 | 35,700 | — | — |
| 2022-04-13 | $11.90 | $18.69 | 18,200 | — | — |
| 2022-04-12 | $11.58 | $18.19 | 27,800 | — | — |
| 2022-04-11 | $11.79 | $18.52 | 9,600 | — | — |
| 2022-04-08 | $12.58 | $19.76 | 18,700 | — | — |
| 2022-04-07 | $11.80 | $18.53 | 25,500 | — | — |
| 2022-04-06 | $11.20 | $17.59 | 13,900 | — | — |
| 2022-04-05 | $11.30 | $17.75 | 12,500 | — | — |
| 2022-04-04 | $10.78 | $16.93 | 26,900 | — | — |
| 2022-04-01 | $10.80 | $16.96 | 13,100 | — | — |
| 2022-03-31 | $10.91 | $17.13 | 8,500 | — | — |
| 2022-03-30 | $11.00 | $17.28 | 18,300 | — | — |
| 2022-03-29 | $10.90 | $17.12 | 17,300 | — | — |
| 2022-03-28 | $11.01 | $17.29 | 16,100 | — | — |
| 2022-03-25 | $10.97 | $17.23 | 19,700 | — | — |
| 2022-03-24 | $11.00 | $17.28 | 10,300 | — | — |
| 2022-03-23 | $10.81 | $16.98 | 5,700 | — | — |
| 2022-03-22 | $10.90 | $17.12 | 1,400 | — | — |
| 2022-03-21 | $10.73 | $16.85 | 16,000 | — | — |
| 2022-03-18 | $11.25 | $17.67 | 7,700 | — | — |
| 2022-03-17 | $11.09 | $17.42 | 19,000 | — | — |
| 2022-03-16 | $10.42 | $16.36 | 41,300 | — | — |
| 2022-03-15 | $11.87 | $18.64 | 34,200 | — | — |
| 2022-03-14 | $10.53 | $16.54 | 22,900 | — | — |
| 2022-03-11 | $11.30 | $17.75 | 25,000 | — | — |
| 2022-03-10 | $10.91 | $17.13 | 36,900 | — | — |
| 2022-03-09 | $10.95 | $17.20 | 71,900 | — | — |
| 2022-03-08 | $11.03 | $17.32 | 303,400 | — | — |
| 2022-03-07 | $13.82 | $21.70 | 1,121,700 | — | — |
| 2022-03-04 | $12.44 | $19.54 | 174,800 | — | — |
| 2022-03-03 | $11.61 | $18.23 | 4,300 | — | — |
| 2022-03-02 | $11.83 | $18.58 | 1,500 | — | — |
| 2022-03-01 | $12.08 | $18.97 | 2,000 | — | — |
| 2022-02-28 | $12.00 | $18.85 | 0 | — | — |
| 2022-02-25 | $12.00 | $18.85 | 3,000 | — | — |
| 2022-02-24 | $12.11 | $19.02 | 21,600 | — | — |
| 2022-02-23 | $11.49 | $18.04 | 0 | — | — |
| 2022-02-22 | $11.49 | $18.04 | 1,300 | — | — |
| 2022-02-18 | $11.21 | $17.60 | 0 | — | — |
| 2022-02-17 | $11.21 | $17.60 | 0 | — | — |
| 2022-02-16 | $11.21 | $17.60 | 5,800 | — | — |
| 2022-02-15 | $11.32 | $17.78 | 0 | — | — |
| 2022-02-14 | $11.32 | $17.78 | 0 | — | — |
| 2022-02-11 | $11.32 | $17.78 | 0 | — | — |
| 2022-02-10 | $11.32 | $17.78 | 0 | — | — |
| 2022-02-09 | $11.32 | $17.78 | 0 | — | — |
| 2022-02-08 | $11.32 | $17.78 | 400 | — | — |
| 2022-02-07 | $11.27 | $17.70 | 200 | — | — |
| 2022-02-04 | $11.27 | $17.70 | 200 | — | — |
| 2022-02-03 | $11.66 | $18.31 | 1,600 | — | — |
| 2022-02-02 | $11.50 | $18.06 | 300 | — | — |
| 2022-02-01 | $11.50 | $18.06 | 1,700 | — | — |
| 2022-01-31 | $11.58 | $18.19 | 0 | — | — |
| 2022-01-28 | $11.58 | $18.19 | 1,800 | — | — |
| 2022-01-27 | $11.50 | $18.06 | 0 | — | — |
| 2022-01-26 | $11.50 | $18.06 | 600 | — | — |
| 2022-01-25 | $11.76 | $18.47 | 2,500 | — | — |
| 2022-01-24 | $11.37 | $17.86 | 3,600 | — | — |
| 2022-01-21 | $11.37 | $17.86 | 3,400 | — | — |
| 2022-01-20 | $12.31 | $19.33 | 0 | — | — |
| 2022-01-19 | $12.31 | $19.33 | 0 | — | — |
| 2022-01-18 | $12.31 | $19.33 | 3,300 | — | — |
| 2022-01-14 | $11.50 | $18.06 | 0 | — | — |
| 2022-01-13 | $11.50 | $18.06 | 0 | — | — |
| 2022-01-12 | $11.50 | $18.06 | 0 | — | — |
| 2022-01-11 | $11.50 | $18.06 | 1,800 | — | — |
| 2022-01-10 | $11.50 | $18.06 | 0 | — | — |
| 2022-01-07 | $11.50 | $18.06 | 1,500 | — | — |
| 2022-01-06 | $11.55 | $18.14 | 1,700 | — | — |
| 2022-01-05 | $11.90 | $18.69 | 0 | — | — |
| 2022-01-04 | $11.90 | $18.69 | 0 | — | — |
| 2022-01-03 | $11.90 | $18.69 | 100 | — | — |