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
- 1984-11-19 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 | $12.40 | $18.47 | 28,300 | — | — |
| 2022-12-29 | $12.66 | $18.86 | 28,100 | — | — |
| 2022-12-28 | $12.41 | $18.49 | 26,400 | — | — |
| 2022-12-27 | $13.06 | $19.45 | 52,500 | — | — |
| 2022-12-23 | $12.36 | $18.41 | 17,400 | — | — |
| 2022-12-22 | $12.30 | $18.32 | 24,800 | — | — |
| 2022-12-21 | $12.55 | $18.69 | 54,400 | — | — |
| 2022-12-20 | $12.00 | $17.88 | 31,900 | — | — |
| 2022-12-19 | $11.06 | $16.48 | 22,400 | — | — |
| 2022-12-16 | $11.64 | $17.34 | 88,500 | — | — |
| 2022-12-15 | $11.06 | $16.48 | 24,400 | — | — |
| 2022-12-14 | $11.38 | $16.95 | 14,000 | — | — |
| 2022-12-13 | $11.60 | $17.28 | 23,700 | — | — |
| 2022-12-12 | $11.48 | $17.10 | 20,200 | — | — |
| 2022-12-09 | $11.21 | $16.70 | 22,300 | — | — |
| 2022-12-08 | $11.67 | $17.38 | 17,400 | — | — |
| 2022-12-07 | $11.40 | $16.98 | 12,000 | — | — |
| 2022-12-06 | $11.22 | $16.71 | 20,300 | — | — |
| 2022-12-05 | $11.20 | $16.68 | 36,800 | — | — |
| 2022-12-02 | $11.72 | $17.46 | 32,600 | — | — |
| 2022-12-01 | $11.46 | $17.07 | 90,400 | — | — |
| 2022-11-30 | $10.84 | $16.15 | 36,200 | — | — |
| 2022-11-29 | $10.69 | $15.92 | 20,700 | — | — |
| 2022-11-28 | $10.67 | $15.89 | 32,800 | — | — |
| 2022-11-25 | $11.14 | $16.59 | 11,700 | — | — |
| 2022-11-23 | $11.64 | $17.34 | 21,300 | — | — |
| 2022-11-22 | $11.45 | $17.06 | 31,300 | — | — |
| 2022-11-21 | $10.94 | $16.30 | 26,100 | — | — |
| 2022-11-18 | $11.36 | $16.92 | 12,900 | — | — |
| 2022-11-17 | $11.37 | $16.94 | 9,200 | — | — |
| 2022-11-16 | $11.57 | $17.23 | 20,800 | — | — |
| 2022-11-15 | $11.50 | $17.13 | 30,700 | — | — |
| 2022-11-14 | $11.51 | $17.15 | 24,500 | — | — |
| 2022-11-11 | $11.60 | $17.28 | 22,300 | — | — |
| 2022-11-10 | $11.35 | $16.91 | 43,600 | — | — |
| 2022-11-09 | $11.06 | $16.48 | 31,700 | — | — |
| 2022-11-08 | $11.65 | $17.35 | 36,200 | — | — |
| 2022-11-07 | $11.11 | $16.55 | 44,500 | — | — |
| 2022-11-04 | $10.60 | $15.79 | 15,300 | — | — |
| 2022-11-03 | $10.15 | $15.12 | 18,800 | — | — |
| 2022-11-02 | $10.65 | $15.86 | 53,000 | — | — |
| 2022-11-01 | $10.79 | $16.07 | 28,500 | — | — |
| 2022-10-31 | $10.89 | $16.22 | 10,000 | — | — |
| 2022-10-28 | $10.89 | $16.22 | 10,600 | — | — |
| 2022-10-27 | $10.81 | $16.10 | 35,600 | — | — |
| 2022-10-26 | $11.07 | $16.49 | 98,400 | — | — |
| 2022-10-25 | $10.10 | $15.05 | 10,800 | — | — |
| 2022-10-24 | $10.00 | $14.90 | 9,000 | — | — |
| 2022-10-21 | $9.91 | $14.76 | 25,800 | — | — |
| 2022-10-20 | $9.98 | $14.87 | 9,200 | — | — |
| 2022-10-19 | $9.58 | $14.27 | 13,300 | — | — |
| 2022-10-18 | $10.00 | $14.90 | 14,700 | — | — |
| 2022-10-17 | $10.19 | $15.18 | 13,400 | — | — |
| 2022-10-14 | $9.72 | $14.48 | 8,300 | — | — |
| 2022-10-13 | $10.09 | $15.03 | 15,400 | — | — |
| 2022-10-12 | $10.26 | $15.07 | 18,400 | — | — |
| 2022-10-11 | $10.20 | $14.99 | 25,900 | — | — |
| 2022-10-10 | $9.90 | $14.55 | 24,900 | — | — |
| 2022-10-07 | $10.36 | $15.22 | 7,400 | — | — |
| 2022-10-06 | $10.31 | $15.15 | 14,100 | — | — |
| 2022-10-05 | $10.30 | $15.13 | 19,300 | — | — |
| 2022-10-04 | $10.05 | $14.77 | 25,300 | — | — |
| 2022-10-03 | $9.90 | $14.55 | 26,600 | — | — |
| 2022-09-30 | $9.82 | $14.43 | 19,700 | — | — |
| 2022-09-29 | $9.49 | $13.94 | 9,300 | — | — |
| 2022-09-28 | $9.11 | $13.39 | 31,500 | — | — |
| 2022-09-27 | $8.92 | $13.11 | 18,300 | — | — |
| 2022-09-26 | $8.78 | $12.90 | 34,200 | — | — |
| 2022-09-23 | $9.06 | $13.31 | 16,100 | — | — |
| 2022-09-22 | $9.63 | $14.15 | 14,200 | — | — |
| 2022-09-21 | $9.46 | $13.90 | 25,200 | — | — |
| 2022-09-20 | $9.31 | $13.68 | 25,000 | — | — |
| 2022-09-19 | $9.54 | $14.02 | 13,100 | — | — |
| 2022-09-16 | $9.69 | $14.24 | 51,800 | — | — |
| 2022-09-15 | $9.15 | $13.44 | 19,900 | — | — |
| 2022-09-14 | $9.54 | $14.02 | 14,900 | — | — |
| 2022-09-13 | $9.45 | $13.88 | 43,600 | — | — |
| 2022-09-12 | $9.76 | $14.34 | 92,300 | — | — |
| 2022-09-09 | $9.55 | $14.03 | 17,100 | — | — |
| 2022-09-08 | $9.50 | $13.96 | 15,800 | — | — |
| 2022-09-07 | $9.75 | $14.33 | 20,800 | — | — |
| 2022-09-06 | $9.20 | $13.52 | 18,800 | — | — |
| 2022-09-02 | $9.40 | $13.81 | 16,000 | — | — |
| 2022-09-01 | $9.23 | $13.56 | 25,900 | — | — |
| 2022-08-31 | $9.25 | $13.59 | 75,200 | — | — |
| 2022-08-30 | $10.10 | $14.84 | 14,400 | — | — |
| 2022-08-29 | $10.19 | $14.97 | 26,300 | — | — |
| 2022-08-26 | $10.24 | $15.05 | 38,200 | — | — |
| 2022-08-25 | $10.56 | $15.52 | 14,600 | — | — |
| 2022-08-24 | $10.31 | $15.15 | 15,000 | — | — |
| 2022-08-23 | $10.40 | $15.28 | 18,700 | — | — |
| 2022-08-22 | $10.38 | $15.25 | 16,300 | — | — |
| 2022-08-19 | $10.16 | $14.93 | 39,000 | — | — |
| 2022-08-18 | $10.34 | $15.19 | 41,300 | — | — |
| 2022-08-17 | $10.21 | $15.00 | 63,900 | — | — |
| 2022-08-16 | $10.50 | $15.43 | 36,600 | — | — |
| 2022-08-15 | $10.59 | $15.56 | 49,000 | — | — |
| 2022-08-12 | $10.72 | $15.75 | 17,500 | — | — |
| 2022-08-11 | $10.80 | $15.87 | 20,300 | — | — |
| 2022-08-10 | $10.63 | $15.62 | 20,100 | — | — |
| 2022-08-09 | $10.95 | $16.09 | 26,100 | — | — |
| 2022-08-08 | $11.30 | $16.60 | 30,100 | — | — |
| 2022-08-05 | $11.24 | $16.51 | 48,600 | — | — |
| 2022-08-04 | $11.21 | $16.47 | 73,300 | — | — |
| 2022-08-03 | $11.15 | $16.38 | 43,300 | — | — |
| 2022-08-02 | $11.67 | $17.15 | 30,100 | — | — |
| 2022-08-01 | $11.39 | $16.74 | 26,900 | — | — |
| 2022-07-29 | $11.21 | $16.47 | 53,700 | — | — |
| 2022-07-28 | $11.30 | $16.60 | 98,200 | — | — |
| 2022-07-27 | $10.95 | $16.09 | 29,200 | — | — |
| 2022-07-26 | $10.50 | $15.43 | 26,300 | — | — |
| 2022-07-25 | $10.24 | $15.05 | 18,500 | — | — |
| 2022-07-22 | $10.55 | $15.50 | 29,200 | — | — |
| 2022-07-21 | $10.69 | $15.71 | 35,900 | — | — |
| 2022-07-20 | $10.41 | $15.30 | 15,200 | — | — |
| 2022-07-19 | $10.28 | $15.10 | 25,300 | — | — |
| 2022-07-18 | $10.39 | $15.27 | 28,400 | — | — |
| 2022-07-15 | $10.36 | $15.22 | 14,800 | — | — |
| 2022-07-14 | $10.44 | $15.34 | 29,100 | — | — |
| 2022-07-13 | $10.85 | $15.74 | 22,400 | — | — |
| 2022-07-12 | $10.47 | $15.19 | 19,700 | — | — |
| 2022-07-11 | $10.61 | $15.39 | 40,000 | — | — |
| 2022-07-08 | $10.61 | $15.39 | 14,600 | — | — |
| 2022-07-07 | $10.60 | $15.37 | 26,200 | — | — |
| 2022-07-06 | $10.54 | $15.29 | 46,100 | — | — |
| 2022-07-05 | $10.93 | $15.85 | 65,500 | — | — |
| 2022-07-01 | $11.45 | $16.61 | 39,600 | — | — |
| 2022-06-30 | $10.95 | $15.88 | 33,400 | — | — |
| 2022-06-29 | $11.46 | $16.62 | 31,100 | — | — |
| 2022-06-28 | $11.58 | $16.79 | 15,200 | — | — |
| 2022-06-27 | $11.73 | $17.01 | 19,100 | — | — |
| 2022-06-24 | $11.84 | $17.17 | 40,000 | — | — |
| 2022-06-23 | $11.70 | $16.97 | 27,900 | — | — |
| 2022-06-22 | $12.13 | $17.59 | 29,600 | — | — |
| 2022-06-21 | $12.52 | $18.16 | 79,300 | — | — |
| 2022-06-17 | $11.26 | $16.33 | 169,700 | — | — |
| 2022-06-16 | $12.67 | $18.38 | 78,500 | — | — |
| 2022-06-15 | $12.50 | $18.13 | 18,500 | — | — |
| 2022-06-14 | $12.27 | $17.80 | 28,700 | — | — |
| 2022-06-13 | $12.62 | $18.30 | 50,300 | — | — |
| 2022-06-10 | $13.35 | $19.35 | 45,500 | — | — |
| 2022-06-09 | $12.71 | $18.43 | 34,100 | — | — |
| 2022-06-08 | $13.19 | $19.13 | 35,200 | — | — |
| 2022-06-07 | $13.20 | $19.14 | 38,000 | — | — |
| 2022-06-06 | $13.57 | $19.68 | 10,700 | — | — |
| 2022-06-03 | $13.51 | $19.59 | 16,000 | — | — |
| 2022-06-02 | $13.80 | $20.01 | 21,400 | — | — |
| 2022-06-01 | $13.24 | $19.20 | 16,600 | — | — |
| 2022-05-31 | $13.62 | $19.75 | 37,500 | — | — |
| 2022-05-27 | $13.29 | $19.27 | 20,100 | — | — |
| 2022-05-26 | $13.30 | $19.29 | 38,700 | — | — |
| 2022-05-25 | $12.94 | $18.77 | 10,300 | — | — |
| 2022-05-24 | $12.84 | $18.62 | 16,800 | — | — |
| 2022-05-23 | $12.60 | $18.27 | 21,100 | — | — |
| 2022-05-20 | $12.45 | $18.06 | 17,000 | — | — |
| 2022-05-19 | $12.85 | $18.64 | 25,100 | — | — |
| 2022-05-18 | $12.85 | $18.64 | 25,400 | — | — |
| 2022-05-17 | $12.52 | $18.16 | 18,300 | — | — |
| 2022-05-16 | $12.40 | $17.98 | 15,900 | — | — |
| 2022-05-13 | $12.79 | $18.55 | 31,900 | — | — |
| 2022-05-12 | $12.44 | $18.04 | 32,300 | — | — |
| 2022-05-11 | $12.15 | $17.62 | 43,400 | — | — |
| 2022-05-10 | $12.32 | $17.87 | 32,900 | — | — |
| 2022-05-09 | $12.61 | $18.29 | 45,100 | — | — |
| 2022-05-06 | $13.28 | $19.26 | 20,700 | — | — |
| 2022-05-05 | $13.26 | $19.23 | 26,300 | — | — |
| 2022-05-04 | $14.02 | $20.33 | 25,300 | — | — |
| 2022-05-03 | $13.88 | $20.13 | 36,700 | — | — |
| 2022-05-02 | $13.61 | $19.74 | 33,500 | — | — |
| 2022-04-29 | $14.01 | $20.32 | 43,500 | — | — |
| 2022-04-28 | $15.00 | $21.76 | 33,400 | — | — |
| 2022-04-27 | $14.15 | $20.52 | 15,300 | — | — |
| 2022-04-26 | $14.28 | $20.71 | 23,800 | — | — |
| 2022-04-25 | $14.72 | $21.35 | 82,200 | — | — |
| 2022-04-22 | $15.44 | $22.39 | 40,100 | — | — |
| 2022-04-21 | $15.90 | $23.06 | 57,300 | — | — |
| 2022-04-20 | $17.09 | $24.79 | 27,800 | — | — |
| 2022-04-19 | $16.83 | $24.41 | 38,800 | — | — |
| 2022-04-18 | $17.16 | $24.89 | 87,400 | — | — |
| 2022-04-14 | $17.93 | $25.80 | 60,000 | — | — |
| 2022-04-13 | $17.29 | $24.88 | 94,600 | — | — |
| 2022-04-12 | $16.35 | $23.53 | 71,500 | — | — |
| 2022-04-11 | $15.53 | $22.35 | 41,400 | — | — |
| 2022-04-08 | $15.62 | $22.48 | 59,800 | — | — |
| 2022-04-07 | $15.14 | $21.79 | 11,000 | — | — |
| 2022-04-06 | $14.69 | $21.14 | 22,900 | — | — |
| 2022-04-05 | $14.74 | $21.21 | 19,700 | — | — |
| 2022-04-04 | $14.59 | $21.00 | 42,300 | — | — |
| 2022-04-01 | $15.24 | $21.92 | 35,200 | — | — |
| 2022-03-31 | $15.21 | $21.89 | 26,100 | — | — |
| 2022-03-30 | $14.61 | $21.02 | 27,500 | — | — |
| 2022-03-29 | $15.00 | $21.59 | 39,800 | — | — |
| 2022-03-28 | $15.02 | $21.61 | 69,700 | — | — |
| 2022-03-25 | $14.83 | $21.34 | 60,100 | — | — |
| 2022-03-24 | $16.00 | $23.02 | 113,700 | — | — |
| 2022-03-23 | $14.72 | $21.18 | 36,000 | — | — |
| 2022-03-22 | $14.40 | $20.72 | 34,900 | — | — |
| 2022-03-21 | $14.56 | $20.95 | 125,900 | — | — |
| 2022-03-18 | $13.96 | $20.09 | 61,700 | — | — |
| 2022-03-17 | $13.80 | $19.86 | 61,000 | — | — |
| 2022-03-16 | $13.35 | $19.21 | 25,600 | — | — |
| 2022-03-15 | $13.30 | $19.14 | 37,300 | — | — |
| 2022-03-14 | $13.40 | $19.28 | 62,000 | — | — |
| 2022-03-11 | $13.59 | $19.56 | 38,700 | — | — |
| 2022-03-10 | $13.54 | $19.48 | 29,900 | — | — |
| 2022-03-09 | $13.39 | $19.27 | 52,300 | — | — |
| 2022-03-08 | $13.60 | $19.57 | 87,500 | — | — |
| 2022-03-07 | $13.40 | $19.28 | 62,100 | — | — |
| 2022-03-04 | $12.71 | $18.29 | 42,900 | — | — |
| 2022-03-03 | $12.89 | $18.55 | 54,800 | — | — |
| 2022-03-02 | $12.50 | $17.99 | 28,600 | — | — |
| 2022-03-01 | $12.29 | $17.69 | 37,900 | — | — |
| 2022-02-28 | $12.04 | $17.33 | 22,700 | — | — |
| 2022-02-25 | $12.29 | $17.69 | 17,900 | — | — |
| 2022-02-24 | $12.29 | $17.69 | 58,100 | — | — |
| 2022-02-23 | $12.31 | $17.71 | 26,400 | — | — |
| 2022-02-22 | $12.15 | $17.48 | 30,700 | — | — |
| 2022-02-18 | $12.57 | $18.09 | 42,600 | — | — |
| 2022-02-17 | $12.83 | $18.46 | 37,000 | — | — |
| 2022-02-16 | $12.50 | $17.99 | 16,200 | — | — |
| 2022-02-15 | $12.23 | $17.60 | 11,400 | — | — |
| 2022-02-14 | $12.09 | $17.39 | 17,100 | — | — |
| 2022-02-11 | $12.04 | $17.33 | 29,400 | — | — |
| 2022-02-10 | $11.51 | $16.56 | 14,600 | — | — |
| 2022-02-09 | $11.76 | $16.92 | 16,900 | — | — |
| 2022-02-08 | $11.65 | $16.76 | 12,800 | — | — |
| 2022-02-07 | $11.49 | $16.53 | 14,700 | — | — |
| 2022-02-04 | $11.30 | $16.26 | 16,900 | — | — |
| 2022-02-03 | $11.22 | $16.15 | 14,700 | — | — |
| 2022-02-02 | $11.57 | $16.65 | 10,000 | — | — |
| 2022-02-01 | $11.69 | $16.82 | 13,400 | — | — |
| 2022-01-31 | $11.36 | $16.35 | 14,900 | — | — |
| 2022-01-28 | $11.31 | $16.28 | 25,400 | — | — |
| 2022-01-27 | $11.34 | $16.32 | 21,600 | — | — |
| 2022-01-26 | $11.29 | $16.25 | 28,400 | — | — |
| 2022-01-25 | $12.00 | $17.27 | 25,300 | — | — |
| 2022-01-24 | $11.50 | $16.55 | 32,700 | — | — |
| 2022-01-21 | $11.75 | $16.91 | 21,000 | — | — |
| 2022-01-20 | $12.01 | $17.28 | 31,200 | — | — |
| 2022-01-19 | $12.23 | $17.60 | 50,700 | — | — |
| 2022-01-18 | $11.82 | $17.01 | 18,200 | — | — |
| 2022-01-14 | $11.73 | $16.88 | 10,100 | — | — |
| 2022-01-13 | $11.95 | $17.20 | 23,700 | — | — |
| 2022-01-12 | $11.98 | $17.04 | 31,300 | — | — |
| 2022-01-11 | $12.10 | $17.21 | 31,400 | — | — |
| 2022-01-10 | $11.66 | $16.58 | 30,500 | — | — |
| 2022-01-07 | $11.31 | $16.09 | 66,300 | — | — |
| 2022-01-06 | $11.66 | $16.58 | 39,600 | — | — |
| 2022-01-05 | $11.92 | $16.95 | 50,300 | — | — |
| 2022-01-04 | $11.47 | $16.31 | 34,600 | — | — |
| 2022-01-03 | $11.52 | $16.38 | 36,600 | — | — |