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
- 1994-12-16 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 | $7.08 | $25.12 | 39,100 | — | — |
| 2022-12-29 | $6.95 | $24.66 | 52,500 | — | — |
| 2022-12-28 | $6.95 | $24.66 | 16,600 | — | — |
| 2022-12-27 | $7.11 | $25.23 | 24,800 | — | — |
| 2022-12-23 | $7.10 | $25.19 | 8,600 | — | — |
| 2022-12-22 | $7.10 | $25.19 | 31,500 | — | — |
| 2022-12-21 | $7.29 | $25.87 | 8,900 | — | — |
| 2022-12-20 | $7.15 | $25.37 | 15,600 | — | — |
| 2022-12-19 | $7.42 | $26.33 | 5,800 | — | — |
| 2022-12-16 | $7.61 | $27.00 | 6,000 | — | — |
| 2022-12-15 | $7.66 | $27.18 | 19,400 | — | — |
| 2022-12-14 | $7.66 | $27.18 | 15,700 | — | — |
| 2022-12-13 | $7.62 | $27.04 | 12,600 | — | — |
| 2022-12-12 | $7.54 | $26.75 | 10,200 | — | — |
| 2022-12-09 | $7.59 | $26.93 | 17,600 | — | — |
| 2022-12-08 | $7.30 | $25.90 | 38,800 | — | — |
| 2022-12-07 | $7.50 | $26.61 | 55,100 | — | — |
| 2022-12-06 | $8.08 | $28.67 | 14,900 | — | — |
| 2022-12-05 | $7.93 | $28.14 | 43,800 | — | — |
| 2022-12-02 | $7.57 | $26.86 | 83,200 | — | — |
| 2022-12-01 | $7.48 | $26.54 | 23,900 | — | — |
| 2022-11-30 | $7.50 | $26.61 | 42,500 | — | — |
| 2022-11-29 | $7.10 | $25.19 | 8,100 | — | — |
| 2022-11-28 | $7.15 | $25.37 | 23,000 | — | — |
| 2022-11-25 | $7.09 | $25.16 | 14,200 | — | — |
| 2022-11-23 | $7.09 | $25.16 | 18,800 | — | — |
| 2022-11-22 | $7.18 | $25.48 | 10,800 | — | — |
| 2022-11-21 | $7.13 | $25.30 | 15,700 | — | — |
| 2022-11-18 | $7.38 | $26.18 | 12,800 | — | — |
| 2022-11-17 | $7.36 | $26.11 | 7,900 | — | — |
| 2022-11-16 | $7.42 | $26.33 | 18,700 | — | — |
| 2022-11-15 | $7.32 | $25.97 | 45,500 | — | — |
| 2022-11-14 | $7.25 | $25.72 | 60,400 | — | — |
| 2022-11-11 | $7.23 | $25.65 | 16,500 | — | — |
| 2022-11-10 | $7.16 | $25.40 | 29,000 | — | — |
| 2022-11-09 | $6.97 | $24.73 | 5,600 | — | — |
| 2022-11-08 | $7.16 | $25.40 | 12,200 | — | — |
| 2022-11-07 | $7.26 | $25.76 | 12,200 | — | — |
| 2022-11-04 | $7.14 | $25.33 | 11,000 | — | — |
| 2022-11-03 | $7.05 | $25.01 | 3,300 | — | — |
| 2022-11-02 | $7.05 | $25.01 | 18,300 | — | — |
| 2022-11-01 | $7.01 | $24.87 | 14,100 | — | — |
| 2022-10-31 | $7.13 | $25.30 | 7,700 | — | — |
| 2022-10-28 | $7.19 | $25.51 | 4,700 | — | — |
| 2022-10-27 | $7.15 | $25.37 | 3,500 | — | — |
| 2022-10-26 | $7.06 | $25.05 | 10,800 | — | — |
| 2022-10-25 | $7.10 | $25.19 | 28,200 | — | — |
| 2022-10-24 | $6.97 | $24.73 | 12,500 | — | — |
| 2022-10-21 | $7.15 | $25.37 | 12,300 | — | — |
| 2022-10-20 | $7.10 | $25.19 | 12,000 | — | — |
| 2022-10-19 | $7.22 | $25.62 | 8,900 | — | — |
| 2022-10-18 | $7.45 | $26.43 | 14,800 | — | — |
| 2022-10-17 | $7.13 | $25.30 | 5,900 | — | — |
| 2022-10-14 | $7.05 | $25.01 | 6,300 | — | — |
| 2022-10-13 | $7.21 | $25.58 | 11,700 | — | — |
| 2022-10-12 | $7.50 | $26.61 | 13,600 | — | — |
| 2022-10-11 | $7.48 | $26.54 | 19,800 | — | — |
| 2022-10-10 | $7.51 | $26.65 | 7,400 | — | — |
| 2022-10-07 | $7.57 | $26.86 | 4,900 | — | — |
| 2022-10-06 | $7.50 | $26.61 | 10,100 | — | — |
| 2022-10-05 | $7.64 | $27.11 | 7,800 | — | — |
| 2022-10-04 | $7.69 | $27.28 | 12,800 | — | — |
| 2022-10-03 | $7.43 | $26.36 | 13,900 | — | — |
| 2022-09-30 | $7.29 | $25.87 | 19,000 | — | — |
| 2022-09-29 | $7.17 | $25.44 | 16,800 | — | — |
| 2022-09-28 | $7.20 | $25.55 | 28,400 | — | — |
| 2022-09-27 | $7.20 | $25.55 | 12,200 | — | — |
| 2022-09-26 | $7.22 | $25.62 | 25,100 | — | — |
| 2022-09-23 | $7.18 | $25.48 | 20,500 | — | — |
| 2022-09-22 | $7.33 | $26.01 | 8,100 | — | — |
| 2022-09-21 | $7.45 | $26.43 | 17,100 | — | — |
| 2022-09-20 | $7.61 | $27.00 | 21,000 | — | — |
| 2022-09-19 | $7.88 | $27.96 | 12,500 | — | — |
| 2022-09-16 | $7.91 | $28.07 | 8,100 | — | — |
| 2022-09-15 | $8.17 | $28.99 | 7,000 | — | — |
| 2022-09-14 | $8.11 | $28.77 | 43,500 | — | — |
| 2022-09-13 | $8.09 | $28.70 | 9,700 | — | — |
| 2022-09-12 | $8.17 | $28.99 | 23,000 | — | — |
| 2022-09-09 | $8.24 | $29.24 | 6,700 | — | — |
| 2022-09-08 | $8.08 | $28.67 | 11,900 | — | — |
| 2022-09-07 | $7.98 | $28.31 | 22,900 | — | — |
| 2022-09-06 | $8.18 | $29.02 | 13,000 | — | — |
| 2022-09-02 | $8.36 | $29.66 | 5,900 | — | — |
| 2022-09-01 | $8.45 | $29.98 | 7,700 | — | — |
| 2022-08-31 | $8.33 | $29.56 | 10,100 | — | — |
| 2022-08-30 | $8.41 | $29.84 | 3,400 | — | — |
| 2022-08-29 | $8.66 | $30.73 | 13,400 | — | — |
| 2022-08-26 | $8.78 | $31.15 | 18,200 | — | — |
| 2022-08-25 | $8.78 | $31.15 | 5,600 | — | — |
| 2022-08-24 | $8.55 | $30.34 | 13,700 | — | — |
| 2022-08-23 | $8.60 | $30.51 | 14,400 | — | — |
| 2022-08-22 | $8.46 | $30.02 | 10,900 | — | — |
| 2022-08-19 | $8.74 | $31.01 | 22,600 | — | — |
| 2022-08-18 | $8.88 | $31.51 | 6,000 | — | — |
| 2022-08-17 | $8.66 | $30.73 | 15,000 | — | — |
| 2022-08-16 | $9.14 | $32.43 | 21,900 | — | — |
| 2022-08-15 | $8.95 | $31.76 | 29,600 | — | — |
| 2022-08-12 | $8.92 | $31.65 | 19,900 | — | — |
| 2022-08-11 | $8.82 | $31.29 | 27,000 | — | — |
| 2022-08-10 | $8.70 | $30.87 | 31,100 | — | — |
| 2022-08-09 | $8.46 | $30.02 | 5,500 | — | — |
| 2022-08-08 | $8.67 | $30.76 | 5,000 | — | — |
| 2022-08-05 | $8.67 | $30.76 | 30,900 | — | — |
| 2022-08-04 | $8.44 | $29.95 | 37,400 | — | — |
| 2022-08-03 | $8.40 | $29.80 | 13,100 | — | — |
| 2022-08-02 | $8.32 | $29.52 | 8,400 | — | — |
| 2022-08-01 | $8.27 | $29.34 | 26,100 | — | — |
| 2022-07-29 | $8.79 | $31.19 | 10,000 | — | — |
| 2022-07-28 | $8.66 | $30.73 | 14,000 | — | — |
| 2022-07-27 | $8.50 | $30.16 | 7,300 | — | — |
| 2022-07-26 | $8.44 | $29.95 | 7,700 | — | — |
| 2022-07-25 | $8.49 | $30.12 | 5,400 | — | — |
| 2022-07-22 | $8.53 | $30.26 | 22,000 | — | — |
| 2022-07-21 | $8.75 | $31.05 | 9,600 | — | — |
| 2022-07-20 | $8.82 | $31.29 | 13,500 | — | — |
| 2022-07-19 | $8.71 | $30.90 | 11,100 | — | — |
| 2022-07-18 | $8.72 | $30.94 | 26,000 | — | — |
| 2022-07-15 | $8.62 | $30.58 | 24,900 | — | — |
| 2022-07-14 | $8.43 | $29.91 | 53,400 | — | — |
| 2022-07-13 | $8.57 | $30.41 | 6,800 | — | — |
| 2022-07-12 | $8.78 | $31.15 | 7,100 | — | — |
| 2022-07-11 | $8.83 | $31.33 | 11,800 | — | — |
| 2022-07-08 | $9.06 | $32.15 | 13,800 | — | — |
| 2022-07-07 | $8.75 | $31.05 | 9,100 | — | — |
| 2022-07-06 | $9.07 | $32.18 | 32,800 | — | — |
| 2022-07-05 | $8.62 | $30.58 | 26,900 | — | — |
| 2022-07-01 | $9.02 | $30.58 | 43,300 | — | — |
| 2022-06-30 | $8.82 | $29.91 | 63,900 | — | — |
| 2022-06-29 | $9.29 | $31.50 | 22,600 | — | — |
| 2022-06-28 | $9.59 | $32.52 | 15,500 | — | — |
| 2022-06-27 | $9.89 | $33.53 | 7,500 | — | — |
| 2022-06-24 | $9.63 | $32.65 | 13,800 | — | — |
| 2022-06-23 | $9.61 | $32.58 | 18,000 | — | — |
| 2022-06-22 | $9.75 | $33.06 | 16,500 | — | — |
| 2022-06-21 | $10.11 | $34.28 | 13,900 | — | — |
| 2022-06-17 | $9.54 | $32.35 | 13,800 | — | — |
| 2022-06-16 | $9.77 | $33.13 | 10,700 | — | — |
| 2022-06-15 | $10.00 | $33.91 | 11,600 | — | — |
| 2022-06-14 | $9.65 | $32.72 | 15,200 | — | — |
| 2022-06-13 | $9.85 | $33.40 | 22,200 | — | — |
| 2022-06-10 | $10.11 | $34.28 | 43,000 | — | — |
| 2022-06-09 | $10.57 | $35.84 | 14,000 | — | — |
| 2022-06-08 | $10.77 | $36.52 | 11,600 | — | — |
| 2022-06-07 | $11.03 | $37.40 | 8,100 | — | — |
| 2022-06-06 | $10.81 | $36.65 | 12,000 | — | — |
| 2022-06-03 | $10.82 | $36.69 | 15,700 | — | — |
| 2022-06-02 | $10.91 | $36.99 | 5,100 | — | — |
| 2022-06-01 | $10.95 | $37.13 | 13,000 | — | — |
| 2022-05-31 | $10.50 | $35.60 | 19,000 | — | — |
| 2022-05-27 | $10.60 | $35.94 | 12,900 | — | — |
| 2022-05-26 | $10.36 | $35.13 | 9,300 | — | — |
| 2022-05-25 | $10.34 | $35.06 | 10,100 | — | — |
| 2022-05-24 | $9.81 | $33.26 | 55,600 | — | — |
| 2022-05-23 | $10.25 | $34.75 | 36,200 | — | — |
| 2022-05-20 | $10.09 | $34.21 | 7,900 | — | — |
| 2022-05-19 | $10.17 | $34.48 | 10,700 | — | — |
| 2022-05-18 | $10.39 | $35.23 | 10,000 | — | — |
| 2022-05-17 | $10.51 | $35.64 | 28,500 | — | — |
| 2022-05-16 | $10.15 | $34.42 | 12,700 | — | — |
| 2022-05-13 | $9.74 | $33.03 | 24,400 | — | — |
| 2022-05-12 | $9.00 | $30.52 | 102,800 | — | — |
| 2022-05-11 | $9.01 | $30.55 | 26,600 | — | — |
| 2022-05-10 | $9.49 | $32.18 | 24,500 | — | — |
| 2022-05-09 | $9.72 | $32.96 | 35,200 | — | — |
| 2022-05-06 | $10.10 | $34.25 | 18,200 | — | — |
| 2022-05-05 | $10.33 | $35.03 | 14,600 | — | — |
| 2022-05-04 | $10.49 | $35.57 | 33,900 | — | — |
| 2022-05-03 | $10.55 | $35.77 | 18,900 | — | — |
| 2022-05-02 | $10.36 | $35.13 | 35,100 | — | — |
| 2022-04-29 | $10.57 | $35.84 | 18,600 | — | — |
| 2022-04-28 | $10.87 | $36.86 | 15,600 | — | — |
| 2022-04-27 | $10.76 | $36.48 | 33,600 | — | — |
| 2022-04-26 | $10.52 | $35.67 | 43,400 | — | — |
| 2022-04-25 | $10.74 | $36.42 | 24,600 | — | — |
| 2022-04-22 | $10.84 | $36.76 | 123,700 | — | — |
| 2022-04-21 | $10.87 | $36.86 | 16,600 | — | — |
| 2022-04-20 | $10.84 | $36.76 | 59,500 | — | — |
| 2022-04-19 | $11.11 | $37.67 | 14,800 | — | — |
| 2022-04-18 | $10.85 | $36.79 | 80,300 | — | — |
| 2022-04-14 | $10.81 | $36.65 | 12,800 | — | — |
| 2022-04-13 | $10.85 | $36.79 | 31,900 | — | — |
| 2022-04-12 | $11.04 | $37.43 | 25,800 | — | — |
| 2022-04-11 | $10.88 | $36.89 | 27,100 | — | — |
| 2022-04-08 | $11.10 | $37.64 | 14,100 | — | — |
| 2022-04-07 | $11.50 | $38.99 | 17,600 | — | — |
| 2022-04-06 | $11.68 | $39.60 | 20,900 | — | — |
| 2022-04-05 | $11.63 | $39.43 | 10,400 | — | — |
| 2022-04-04 | $11.75 | $39.84 | 8,000 | — | — |
| 2022-04-01 | $11.51 | $39.03 | 16,800 | — | — |
| 2022-03-31 | $11.65 | $39.50 | 10,100 | — | — |
| 2022-03-30 | $11.83 | $40.11 | 18,200 | — | — |
| 2022-03-29 | $11.91 | $40.38 | 14,200 | — | — |
| 2022-03-28 | $11.92 | $40.42 | 21,300 | — | — |
| 2022-03-25 | $11.96 | $40.55 | 20,900 | — | — |
| 2022-03-24 | $11.85 | $40.18 | 26,400 | — | — |
| 2022-03-23 | $11.62 | $39.40 | 20,600 | — | — |
| 2022-03-22 | $11.97 | $40.59 | 38,100 | — | — |
| 2022-03-21 | $11.70 | $39.67 | 35,100 | — | — |
| 2022-03-18 | $11.56 | $39.20 | 41,900 | — | — |
| 2022-03-17 | $11.45 | $38.82 | 21,200 | — | — |
| 2022-03-16 | $11.38 | $38.59 | 43,200 | — | — |
| 2022-03-15 | $11.12 | $37.70 | 39,700 | — | — |
| 2022-03-14 | $11.12 | $37.70 | 29,800 | — | — |
| 2022-03-11 | $11.55 | $39.16 | 17,300 | — | — |
| 2022-03-10 | $11.37 | $38.55 | 14,700 | — | — |
| 2022-03-09 | $11.57 | $39.23 | 17,400 | — | — |
| 2022-03-08 | $11.67 | $39.57 | 19,700 | — | — |
| 2022-03-07 | $10.95 | $37.13 | 24,900 | — | — |
| 2022-03-04 | $11.61 | $39.37 | 36,700 | — | — |
| 2022-03-03 | $12.22 | $41.43 | 29,900 | — | — |
| 2022-03-02 | $12.30 | $41.71 | 36,400 | — | — |
| 2022-03-01 | $11.76 | $39.87 | 32,500 | — | — |
| 2022-02-28 | $12.37 | $41.94 | 22,200 | — | — |
| 2022-02-25 | $12.59 | $42.69 | 20,000 | — | — |
| 2022-02-24 | $11.84 | $40.15 | 58,000 | — | — |
| 2022-02-23 | $12.65 | $42.89 | 33,300 | — | — |
| 2022-02-22 | $13.19 | $44.72 | 17,900 | — | — |
| 2022-02-18 | $13.40 | $45.44 | 16,800 | — | — |
| 2022-02-17 | $13.97 | $47.37 | 12,400 | — | — |
| 2022-02-16 | $14.23 | $48.25 | 19,500 | — | — |
| 2022-02-15 | $13.89 | $47.10 | 11,400 | — | — |
| 2022-02-14 | $13.36 | $45.30 | 11,300 | — | — |
| 2022-02-11 | $13.44 | $45.57 | 18,200 | — | — |
| 2022-02-10 | $13.75 | $46.62 | 12,700 | — | — |
| 2022-02-09 | $13.72 | $46.52 | 12,500 | — | — |
| 2022-02-08 | $13.47 | $45.67 | 24,700 | — | — |
| 2022-02-07 | $13.67 | $46.35 | 16,100 | — | — |
| 2022-02-04 | $13.60 | $46.11 | 15,400 | — | — |
| 2022-02-03 | $13.47 | $45.67 | 9,400 | — | — |
| 2022-02-02 | $13.55 | $45.94 | 29,000 | — | — |
| 2022-02-01 | $14.08 | $47.74 | 19,600 | — | — |
| 2022-01-31 | $13.77 | $46.69 | 12,300 | — | — |
| 2022-01-28 | $13.43 | $45.54 | 19,700 | — | — |
| 2022-01-27 | $13.55 | $45.94 | 8,700 | — | — |
| 2022-01-26 | $13.81 | $46.83 | 9,300 | — | — |
| 2022-01-25 | $13.89 | $47.10 | 12,300 | — | — |
| 2022-01-24 | $13.85 | $46.96 | 41,100 | — | — |
| 2022-01-21 | $13.67 | $46.35 | 28,800 | — | — |
| 2022-01-20 | $13.95 | $47.30 | 14,000 | — | — |
| 2022-01-19 | $14.18 | $48.08 | 16,000 | — | — |
| 2022-01-18 | $14.26 | $48.35 | 22,800 | — | — |
| 2022-01-14 | $14.19 | $48.11 | 12,500 | — | — |
| 2022-01-13 | $14.20 | $48.15 | 18,900 | — | — |
| 2022-01-12 | $14.07 | $47.71 | 18,100 | — | — |
| 2022-01-11 | $14.30 | $48.49 | 12,400 | — | — |
| 2022-01-10 | $14.19 | $48.11 | 64,300 | — | — |
| 2022-01-07 | $14.57 | $49.40 | 23,400 | — | — |
| 2022-01-06 | $14.19 | $48.11 | 21,700 | — | — |
| 2022-01-05 | $14.26 | $48.35 | 27,100 | — | — |
| 2022-01-04 | $14.38 | $48.76 | 83,100 | — | — |
| 2022-01-03 | $13.66 | $46.32 | 144,300 | — | — |