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
- 1988-09-16 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 | $12.99 | $22.86 | 17,100 | — | — |
| 2022-12-29 | $12.85 | $22.61 | 20,100 | — | — |
| 2022-12-28 | $12.97 | $22.83 | 35,500 | — | — |
| 2022-12-27 | $12.70 | $22.35 | 8,800 | — | — |
| 2022-12-23 | $12.60 | $22.17 | 8,200 | — | — |
| 2022-12-22 | $12.16 | $21.40 | 6,800 | — | — |
| 2022-12-21 | $12.16 | $21.40 | 29,900 | — | — |
| 2022-12-20 | $12.14 | $21.36 | 46,700 | — | — |
| 2022-12-19 | $12.70 | $22.35 | 37,600 | — | — |
| 2022-12-16 | $12.78 | $22.49 | 22,100 | — | — |
| 2022-12-15 | $11.99 | $21.10 | 32,100 | — | — |
| 2022-12-14 | $11.63 | $20.47 | 106,000 | — | — |
| 2022-12-13 | $10.40 | $18.30 | 10,500 | — | — |
| 2022-12-12 | $10.59 | $18.64 | 5,400 | — | — |
| 2022-12-09 | $10.70 | $18.83 | 4,100 | — | — |
| 2022-12-08 | $10.62 | $18.69 | 4,100 | — | — |
| 2022-12-07 | $10.61 | $18.67 | 3,900 | — | — |
| 2022-12-06 | $10.59 | $18.64 | 7,800 | — | — |
| 2022-12-05 | $10.50 | $18.48 | 4,200 | — | — |
| 2022-12-02 | $10.77 | $18.95 | 9,700 | — | — |
| 2022-12-01 | $10.83 | $19.06 | 9,000 | — | — |
| 2022-11-30 | $10.81 | $19.02 | 7,400 | — | — |
| 2022-11-29 | $10.77 | $18.95 | 6,600 | — | — |
| 2022-11-28 | $10.82 | $19.04 | 10,400 | — | — |
| 2022-11-25 | $10.97 | $19.31 | 2,600 | — | — |
| 2022-11-23 | $10.91 | $19.20 | 8,200 | — | — |
| 2022-11-22 | $10.91 | $19.20 | 6,200 | — | — |
| 2022-11-21 | $10.83 | $19.06 | 16,100 | — | — |
| 2022-11-18 | $11.00 | $19.36 | 21,100 | — | — |
| 2022-11-17 | $11.24 | $19.78 | 9,700 | — | — |
| 2022-11-16 | $11.27 | $19.83 | 8,900 | — | — |
| 2022-11-15 | $11.41 | $20.08 | 22,200 | — | — |
| 2022-11-14 | $11.25 | $19.80 | 48,400 | — | — |
| 2022-11-11 | $10.88 | $19.15 | 13,700 | — | — |
| 2022-11-10 | $10.92 | $19.22 | 12,300 | — | — |
| 2022-11-09 | $10.91 | $19.20 | 35,100 | — | — |
| 2022-11-08 | $10.78 | $18.97 | 42,800 | — | — |
| 2022-11-07 | $10.05 | $17.69 | 67,300 | — | — |
| 2022-11-04 | $9.89 | $17.40 | 4,400 | — | — |
| 2022-11-03 | $9.96 | $17.53 | 13,500 | — | — |
| 2022-11-02 | $10.14 | $17.84 | 12,300 | — | — |
| 2022-11-01 | $10.02 | $17.63 | 16,500 | — | — |
| 2022-10-31 | $9.91 | $17.44 | 9,700 | — | — |
| 2022-10-28 | $10.13 | $17.83 | 7,100 | — | — |
| 2022-10-27 | $10.00 | $17.60 | 1,700 | — | — |
| 2022-10-26 | $9.81 | $17.26 | 6,300 | — | — |
| 2022-10-25 | $9.99 | $17.58 | 5,400 | — | — |
| 2022-10-24 | $9.84 | $17.32 | 18,200 | — | — |
| 2022-10-21 | $8.81 | $15.50 | 4,900 | — | — |
| 2022-10-20 | $9.17 | $16.14 | 1,800 | — | — |
| 2022-10-19 | $8.80 | $15.49 | 2,900 | — | — |
| 2022-10-18 | $8.85 | $15.57 | 5,500 | — | — |
| 2022-10-17 | $9.00 | $15.84 | 11,300 | — | — |
| 2022-10-14 | $8.95 | $15.75 | 7,900 | — | — |
| 2022-10-13 | $9.19 | $16.17 | 6,300 | — | — |
| 2022-10-12 | $9.09 | $16.00 | 6,500 | — | — |
| 2022-10-11 | $9.01 | $15.86 | 7,000 | — | — |
| 2022-10-10 | $9.15 | $16.10 | 10,400 | — | — |
| 2022-10-07 | $9.56 | $16.82 | 5,600 | — | — |
| 2022-10-06 | $10.16 | $17.88 | 3,300 | — | — |
| 2022-10-05 | $9.95 | $17.51 | 15,400 | — | — |
| 2022-10-04 | $10.06 | $17.70 | 12,900 | — | — |
| 2022-10-03 | $9.95 | $17.51 | 4,800 | — | — |
| 2022-09-30 | $9.93 | $17.48 | 2,700 | — | — |
| 2022-09-29 | $9.92 | $17.46 | 13,900 | — | — |
| 2022-09-28 | $9.56 | $16.82 | 4,000 | — | — |
| 2022-09-27 | $9.63 | $16.95 | 7,500 | — | — |
| 2022-09-26 | $9.71 | $17.09 | 3,000 | — | — |
| 2022-09-23 | $9.60 | $16.89 | 9,500 | — | — |
| 2022-09-22 | $10.15 | $17.86 | 13,500 | — | — |
| 2022-09-21 | $11.06 | $19.46 | 1,300 | — | — |
| 2022-09-20 | $10.95 | $19.27 | 3,800 | — | — |
| 2022-09-19 | $11.15 | $19.62 | 5,000 | — | — |
| 2022-09-16 | $11.01 | $19.38 | 27,100 | — | — |
| 2022-09-15 | $11.49 | $20.22 | 9,200 | — | — |
| 2022-09-14 | $11.36 | $19.99 | 18,300 | — | — |
| 2022-09-13 | $11.50 | $20.24 | 8,000 | — | — |
| 2022-09-12 | $12.03 | $21.17 | 15,300 | — | — |
| 2022-09-09 | $12.21 | $21.49 | 18,900 | — | — |
| 2022-09-08 | $11.75 | $20.68 | 13,300 | — | — |
| 2022-09-07 | $11.90 | $20.94 | 10,200 | — | — |
| 2022-09-06 | $11.50 | $20.24 | 6,400 | — | — |
| 2022-09-02 | $11.66 | $20.52 | 4,700 | — | — |
| 2022-09-01 | $12.10 | $21.29 | 15,100 | — | — |
| 2022-08-31 | $12.40 | $21.82 | 9,000 | — | — |
| 2022-08-30 | $12.66 | $22.28 | 10,100 | — | — |
| 2022-08-29 | $12.98 | $22.84 | 10,800 | — | — |
| 2022-08-26 | $13.46 | $23.69 | 10,400 | — | — |
| 2022-08-25 | $13.33 | $23.46 | 17,200 | — | — |
| 2022-08-24 | $13.47 | $23.70 | 16,400 | — | — |
| 2022-08-23 | $13.13 | $23.11 | 13,300 | — | — |
| 2022-08-22 | $12.50 | $22.00 | 16,700 | — | — |
| 2022-08-19 | $12.55 | $22.09 | 12,600 | — | — |
| 2022-08-18 | $12.78 | $22.49 | 58,300 | — | — |
| 2022-08-17 | $12.97 | $22.83 | 21,400 | — | — |
| 2022-08-16 | $13.21 | $23.25 | 18,600 | — | — |
| 2022-08-15 | $13.30 | $23.41 | 25,400 | — | — |
| 2022-08-12 | $13.40 | $23.58 | 61,800 | — | — |
| 2022-08-11 | $12.67 | $22.30 | 45,400 | — | — |
| 2022-08-10 | $11.99 | $21.10 | 54,800 | — | — |
| 2022-08-09 | $11.05 | $19.45 | 19,600 | — | — |
| 2022-08-08 | $11.36 | $19.99 | 5,300 | — | — |
| 2022-08-05 | $11.12 | $19.57 | 10,600 | — | — |
| 2022-08-04 | $11.19 | $19.69 | 10,200 | — | — |
| 2022-08-03 | $11.77 | $20.71 | 13,800 | — | — |
| 2022-08-02 | $11.74 | $20.66 | 34,700 | — | — |
| 2022-08-01 | $11.36 | $19.99 | 28,500 | — | — |
| 2022-07-29 | $10.86 | $19.11 | 17,400 | — | — |
| 2022-07-28 | $10.26 | $18.06 | 11,800 | — | — |
| 2022-07-27 | $10.05 | $17.69 | 16,600 | — | — |
| 2022-07-26 | $10.02 | $17.63 | 21,800 | — | — |
| 2022-07-25 | $10.18 | $17.92 | 18,300 | — | — |
| 2022-07-22 | $10.22 | $17.99 | 3,200 | — | — |
| 2022-07-21 | $10.40 | $18.30 | 25,600 | — | — |
| 2022-07-20 | $10.31 | $18.14 | 20,600 | — | — |
| 2022-07-19 | $10.25 | $18.04 | 26,400 | — | — |
| 2022-07-18 | $9.62 | $16.93 | 24,700 | — | — |
| 2022-07-15 | $9.35 | $16.45 | 5,700 | — | — |
| 2022-07-14 | $9.45 | $16.63 | 4,600 | — | — |
| 2022-07-13 | $9.50 | $16.72 | 3,800 | — | — |
| 2022-07-12 | $9.50 | $16.72 | 7,800 | — | — |
| 2022-07-11 | $9.43 | $16.60 | 7,600 | — | — |
| 2022-07-08 | $9.22 | $16.23 | 9,700 | — | — |
| 2022-07-07 | $9.43 | $16.60 | 2,300 | — | — |
| 2022-07-06 | $8.87 | $15.61 | 16,000 | — | — |
| 2022-07-05 | $8.85 | $15.57 | 12,400 | — | — |
| 2022-07-01 | $9.13 | $16.07 | 23,500 | — | — |
| 2022-06-30 | $9.19 | $16.17 | 6,000 | — | — |
| 2022-06-29 | $9.32 | $16.40 | 5,900 | — | — |
| 2022-06-28 | $9.33 | $16.42 | 4,100 | — | — |
| 2022-06-27 | $9.65 | $16.98 | 6,300 | — | — |
| 2022-06-24 | $9.39 | $16.52 | 12,400 | — | — |
| 2022-06-23 | $9.00 | $15.84 | 8,700 | — | — |
| 2022-06-22 | $9.25 | $16.28 | 14,700 | — | — |
| 2022-06-21 | $9.15 | $16.10 | 7,600 | — | — |
| 2022-06-17 | $9.21 | $16.21 | 4,200 | — | — |
| 2022-06-16 | $9.25 | $16.28 | 5,100 | — | — |
| 2022-06-15 | $9.29 | $16.35 | 7,200 | — | — |
| 2022-06-14 | $9.20 | $16.19 | 13,200 | — | — |
| 2022-06-13 | $9.55 | $16.81 | 42,300 | — | — |
| 2022-06-10 | $10.05 | $17.69 | 2,600 | — | — |
| 2022-06-09 | $9.89 | $17.40 | 9,700 | — | — |
| 2022-06-08 | $10.01 | $17.62 | 2,800 | — | — |
| 2022-06-07 | $9.95 | $17.51 | 5,900 | — | — |
| 2022-06-06 | $9.88 | $17.39 | 10,600 | — | — |
| 2022-06-03 | $10.09 | $17.76 | 2,300 | — | — |
| 2022-06-02 | $10.12 | $17.81 | 3,100 | — | — |
| 2022-06-01 | $9.92 | $17.46 | 3,200 | — | — |
| 2022-05-31 | $10.00 | $17.60 | 6,300 | — | — |
| 2022-05-27 | $10.00 | $17.60 | 3,200 | — | — |
| 2022-05-26 | $9.90 | $17.42 | 7,300 | — | — |
| 2022-05-25 | $10.14 | $17.84 | 39,800 | — | — |
| 2022-05-24 | $10.20 | $17.95 | 3,500 | — | — |
| 2022-05-23 | $10.26 | $18.06 | 4,200 | — | — |
| 2022-05-20 | $10.35 | $18.21 | 4,300 | — | — |
| 2022-05-19 | $10.54 | $18.55 | 55,200 | — | — |
| 2022-05-18 | $10.46 | $18.41 | 12,900 | — | — |
| 2022-05-17 | $10.60 | $18.65 | 38,200 | — | — |
| 2022-05-16 | $10.34 | $18.20 | 11,000 | — | — |
| 2022-05-13 | $10.43 | $18.36 | 14,900 | — | — |
| 2022-05-12 | $10.40 | $18.30 | 19,700 | — | — |
| 2022-05-11 | $10.61 | $18.67 | 25,600 | — | — |
| 2022-05-10 | $10.63 | $18.71 | 51,800 | — | — |
| 2022-05-09 | $10.20 | $17.95 | 20,800 | — | — |
| 2022-05-06 | $10.29 | $18.11 | 11,300 | — | — |
| 2022-05-05 | $10.16 | $17.88 | 5,600 | — | — |
| 2022-05-04 | $10.29 | $18.11 | 2,300 | — | — |
| 2022-05-03 | $10.05 | $17.69 | 1,800 | — | — |
| 2022-05-02 | $9.98 | $17.56 | 19,800 | — | — |
| 2022-04-29 | $10.00 | $17.60 | 4,200 | — | — |
| 2022-04-28 | $10.03 | $17.65 | 1,300 | — | — |
| 2022-04-27 | $9.72 | $17.11 | 9,400 | — | — |
| 2022-04-26 | $10.00 | $17.60 | 8,400 | — | — |
| 2022-04-25 | $10.22 | $17.99 | 14,800 | — | — |
| 2022-04-22 | $10.27 | $18.07 | 3,900 | — | — |
| 2022-04-21 | $10.15 | $17.86 | 2,900 | — | — |
| 2022-04-20 | $10.38 | $18.27 | 1,800 | — | — |
| 2022-04-19 | $10.10 | $17.77 | 3,600 | — | — |
| 2022-04-18 | $10.01 | $17.62 | 16,400 | — | — |
| 2022-04-14 | $10.00 | $17.60 | 12,100 | — | — |
| 2022-04-13 | $10.18 | $17.92 | 3,000 | — | — |
| 2022-04-12 | $10.06 | $17.70 | 7,000 | — | — |
| 2022-04-11 | $10.33 | $18.18 | 5,400 | — | — |
| 2022-04-08 | $10.25 | $18.04 | 4,900 | — | — |
| 2022-04-07 | $10.48 | $18.44 | 6,600 | — | — |
| 2022-04-06 | $10.30 | $18.13 | 36,700 | — | — |
| 2022-04-05 | $10.49 | $18.46 | 4,500 | — | — |
| 2022-04-04 | $10.50 | $18.48 | 10,800 | — | — |
| 2022-04-01 | $10.75 | $18.92 | 6,400 | — | — |
| 2022-03-31 | $10.76 | $18.94 | 8,800 | — | — |
| 2022-03-30 | $10.72 | $18.87 | 15,800 | — | — |
| 2022-03-29 | $11.05 | $19.45 | 29,700 | — | — |
| 2022-03-28 | $10.90 | $19.18 | 23,400 | — | — |
| 2022-03-25 | $11.38 | $20.03 | 3,900 | — | — |
| 2022-03-24 | $11.30 | $19.89 | 25,200 | — | — |
| 2022-03-23 | $11.01 | $19.38 | 2,800 | — | — |
| 2022-03-22 | $11.05 | $19.45 | 7,800 | — | — |
| 2022-03-21 | $11.08 | $19.50 | 9,800 | — | — |
| 2022-03-18 | $11.51 | $20.26 | 19,600 | — | — |
| 2022-03-17 | $11.06 | $19.46 | 30,800 | — | — |
| 2022-03-16 | $10.36 | $18.23 | 12,800 | — | — |
| 2022-03-15 | $10.25 | $18.04 | 12,200 | — | — |
| 2022-03-14 | $10.20 | $17.95 | 36,600 | — | — |
| 2022-03-11 | $10.23 | $18.00 | 6,800 | — | — |
| 2022-03-10 | $10.70 | $18.83 | 16,700 | — | — |
| 2022-03-09 | $10.00 | $17.60 | 38,800 | — | — |
| 2022-03-08 | $9.65 | $16.98 | 28,100 | — | — |
| 2022-03-07 | $8.33 | $14.66 | 10,900 | — | — |
| 2022-03-04 | $8.54 | $15.03 | 8,200 | — | — |
| 2022-03-03 | $8.73 | $15.36 | 5,400 | — | — |
| 2022-03-02 | $8.50 | $14.96 | 4,400 | — | — |
| 2022-03-01 | $8.50 | $14.96 | 4,600 | — | — |
| 2022-02-28 | $8.58 | $15.10 | 4,400 | — | — |
| 2022-02-25 | $8.55 | $15.05 | 6,200 | — | — |
| 2022-02-24 | $8.44 | $14.85 | 12,300 | — | — |
| 2022-02-23 | $8.67 | $15.26 | 4,000 | — | — |
| 2022-02-22 | $8.50 | $14.96 | 5,100 | — | — |
| 2022-02-18 | $8.38 | $14.75 | 2,000 | — | — |
| 2022-02-17 | $8.81 | $15.50 | 3,200 | — | — |
| 2022-02-16 | $8.68 | $15.28 | 4,800 | — | — |
| 2022-02-15 | $8.50 | $14.96 | 1,600 | — | — |
| 2022-02-14 | $8.35 | $14.69 | 6,000 | — | — |
| 2022-02-11 | $8.34 | $14.68 | 12,000 | — | — |
| 2022-02-10 | $8.55 | $15.05 | 3,900 | — | — |
| 2022-02-09 | $8.49 | $14.94 | 1,500 | — | — |
| 2022-02-08 | $8.60 | $15.13 | 20,500 | — | — |
| 2022-02-07 | $8.25 | $14.52 | 6,100 | — | — |
| 2022-02-04 | $8.25 | $14.52 | 5,500 | — | — |
| 2022-02-03 | $8.33 | $14.66 | 6,600 | — | — |
| 2022-02-02 | $8.34 | $14.68 | 8,800 | — | — |
| 2022-02-01 | $8.15 | $14.34 | 10,900 | — | — |
| 2022-01-31 | $8.01 | $14.10 | 21,900 | — | — |
| 2022-01-28 | $8.10 | $14.25 | 7,100 | — | — |
| 2022-01-27 | $8.35 | $14.69 | 7,900 | — | — |
| 2022-01-26 | $8.50 | $14.96 | 3,800 | — | — |
| 2022-01-25 | $8.41 | $14.80 | 19,800 | — | — |
| 2022-01-24 | $8.38 | $14.75 | 19,200 | — | — |
| 2022-01-21 | $8.40 | $14.78 | 9,100 | — | — |
| 2022-01-20 | $8.61 | $15.15 | 2,500 | — | — |
| 2022-01-19 | $8.52 | $14.99 | 16,100 | — | — |
| 2022-01-18 | $8.87 | $15.61 | 30,600 | — | — |
| 2022-01-14 | $8.87 | $15.61 | 9,700 | — | — |
| 2022-01-13 | $9.07 | $15.96 | 17,600 | — | — |
| 2022-01-12 | $8.85 | $15.57 | 3,100 | — | — |
| 2022-01-11 | $8.45 | $14.87 | 47,300 | — | — |
| 2022-01-10 | $8.42 | $14.82 | 10,300 | — | — |
| 2022-01-07 | $8.67 | $15.26 | 2,500 | — | — |
| 2022-01-06 | $8.78 | $15.45 | 12,000 | — | — |
| 2022-01-05 | $8.38 | $14.75 | 13,200 | — | — |
| 2022-01-04 | $8.49 | $14.94 | 40,500 | — | — |
| 2022-01-03 | $8.51 | $14.98 | 14,300 | — | — |