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
- 1983-07-25 to 2026-09-02
- 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 | $9.16 | $14.07 | 2,900 | — | — |
| 2022-12-29 | $9.34 | $14.34 | 1,300 | — | — |
| 2022-12-28 | $9.10 | $13.97 | 13,900 | — | — |
| 2022-12-27 | $9.76 | $14.99 | 0 | — | — |
| 2022-12-23 | $9.76 | $14.99 | 300 | — | — |
| 2022-12-22 | $9.67 | $14.85 | 0 | — | — |
| 2022-12-21 | $9.67 | $14.85 | 500 | — | — |
| 2022-12-20 | $9.50 | $14.59 | 500 | — | — |
| 2022-12-19 | $9.71 | $14.91 | 2,600 | — | — |
| 2022-12-16 | $9.76 | $14.99 | 0 | — | — |
| 2022-12-15 | $9.76 | $14.99 | 6,700 | — | — |
| 2022-12-14 | $9.52 | $14.62 | 0 | — | — |
| 2022-12-13 | $9.52 | $14.62 | 900 | — | — |
| 2022-12-12 | $9.72 | $14.93 | 3,900 | — | — |
| 2022-12-09 | $9.50 | $14.59 | 0 | — | — |
| 2022-12-08 | $9.50 | $14.59 | 0 | — | — |
| 2022-12-07 | $9.50 | $14.59 | 16,100 | — | — |
| 2022-12-06 | $9.50 | $14.59 | 1,200 | — | — |
| 2022-12-05 | $9.69 | $14.88 | 2,200 | — | — |
| 2022-12-02 | $9.59 | $14.73 | 3,300 | — | — |
| 2022-12-01 | $9.55 | $14.67 | 1,300 | — | — |
| 2022-11-30 | $9.51 | $14.60 | 1,800 | — | — |
| 2022-11-29 | $9.59 | $14.73 | 1,100 | — | — |
| 2022-11-28 | $9.68 | $14.87 | 4,100 | — | — |
| 2022-11-25 | $9.80 | $15.05 | 1,500 | — | — |
| 2022-11-23 | $9.70 | $14.90 | 25,400 | — | — |
| 2022-11-22 | $9.65 | $14.82 | 3,000 | — | — |
| 2022-11-21 | $9.96 | $15.30 | 8,400 | — | — |
| 2022-11-18 | $9.91 | $15.22 | 13,500 | — | — |
| 2022-11-17 | $9.97 | $15.31 | 40,900 | — | — |
| 2022-11-16 | $9.65 | $14.82 | 17,000 | — | — |
| 2022-11-15 | $9.98 | $15.33 | 118,700 | — | — |
| 2022-11-14 | $11.88 | $18.24 | 5,000 | — | — |
| 2022-11-11 | $12.00 | $18.43 | 2,500 | — | — |
| 2022-11-10 | $12.71 | $19.52 | 1,500 | — | — |
| 2022-11-09 | $13.34 | $20.49 | 3,700 | — | — |
| 2022-11-08 | $12.66 | $19.44 | 6,600 | — | — |
| 2022-11-07 | $12.70 | $19.50 | 12,200 | — | — |
| 2022-11-04 | $12.15 | $18.66 | 6,100 | — | — |
| 2022-11-03 | $12.20 | $18.74 | 3,400 | — | — |
| 2022-11-02 | $11.98 | $18.40 | 4,300 | — | — |
| 2022-11-01 | $11.70 | $17.97 | 400 | — | — |
| 2022-10-31 | $11.57 | $17.77 | 2,200 | — | — |
| 2022-10-28 | $11.79 | $18.11 | 5,100 | — | — |
| 2022-10-27 | $11.61 | $17.83 | 900 | — | — |
| 2022-10-26 | $11.74 | $18.03 | 400 | — | — |
| 2022-10-25 | $11.62 | $17.84 | 1,000 | — | — |
| 2022-10-24 | $11.44 | $17.57 | 1,900 | — | — |
| 2022-10-21 | $11.55 | $17.74 | 500 | — | — |
| 2022-10-20 | $12.23 | $18.78 | 1,600 | — | — |
| 2022-10-19 | $11.42 | $17.54 | 1,100 | — | — |
| 2022-10-18 | $11.42 | $17.54 | 4,200 | — | — |
| 2022-10-17 | $11.67 | $17.92 | 2,900 | — | — |
| 2022-10-14 | $12.05 | $18.51 | 4,700 | — | — |
| 2022-10-13 | $11.80 | $18.12 | 2,700 | — | — |
| 2022-10-12 | $11.42 | $17.54 | 7,100 | — | — |
| 2022-10-11 | $11.91 | $18.29 | 15,900 | — | — |
| 2022-10-10 | $12.10 | $18.58 | 23,000 | — | — |
| 2022-10-07 | $12.93 | $19.86 | 20,600 | — | — |
| 2022-10-06 | $13.28 | $20.39 | 5,000 | — | — |
| 2022-10-05 | $13.49 | $20.72 | 2,200 | — | — |
| 2022-10-04 | $13.40 | $20.58 | 9,200 | — | — |
| 2022-10-03 | $13.63 | $20.93 | 8,600 | — | — |
| 2022-09-30 | $13.25 | $20.35 | 3,100 | — | — |
| 2022-09-29 | $13.62 | $20.92 | 3,600 | — | — |
| 2022-09-28 | $13.58 | $20.85 | 3,600 | — | — |
| 2022-09-27 | $13.33 | $20.47 | 1,200 | — | — |
| 2022-09-26 | $13.00 | $19.96 | 10,500 | — | — |
| 2022-09-23 | $12.94 | $19.87 | 1,100 | — | — |
| 2022-09-22 | $13.07 | $20.07 | 1,300 | — | — |
| 2022-09-21 | $13.40 | $20.58 | 4,300 | — | — |
| 2022-09-20 | $13.46 | $20.67 | 1,300 | — | — |
| 2022-09-19 | $13.25 | $20.35 | 1,600 | — | — |
| 2022-09-16 | $12.98 | $19.93 | 3,600 | — | — |
| 2022-09-15 | $13.10 | $20.12 | 10,400 | — | — |
| 2022-09-14 | $12.93 | $19.86 | 6,700 | — | — |
| 2022-09-13 | $12.49 | $19.18 | 7,100 | — | — |
| 2022-09-12 | $12.65 | $19.43 | 900 | — | — |
| 2022-09-09 | $12.80 | $19.66 | 800 | — | — |
| 2022-09-08 | $12.99 | $19.95 | 1,500 | — | — |
| 2022-09-07 | $12.58 | $19.32 | 800 | — | — |
| 2022-09-06 | $12.70 | $19.50 | 9,200 | — | — |
| 2022-09-02 | $13.23 | $20.32 | 700 | — | — |
| 2022-09-01 | $12.97 | $19.92 | 12,100 | — | — |
| 2022-08-31 | $13.74 | $21.10 | 2,500 | — | — |
| 2022-08-30 | $13.62 | $20.92 | 4,900 | — | — |
| 2022-08-29 | $12.90 | $19.81 | 5,400 | — | — |
| 2022-08-26 | $13.01 | $19.98 | 11,400 | — | — |
| 2022-08-25 | $14.23 | $21.85 | 5,000 | — | — |
| 2022-08-24 | $14.07 | $21.61 | 1,600 | — | — |
| 2022-08-23 | $13.34 | $20.49 | 400 | — | — |
| 2022-08-22 | $13.64 | $20.95 | 1,500 | — | — |
| 2022-08-19 | $13.80 | $21.19 | 300 | — | — |
| 2022-08-18 | $13.80 | $21.19 | 1,600 | — | — |
| 2022-08-17 | $13.96 | $21.44 | 1,000 | — | — |
| 2022-08-16 | $13.65 | $20.96 | 1,300 | — | — |
| 2022-08-15 | $13.86 | $21.28 | 3,700 | — | — |
| 2022-08-12 | $13.70 | $21.04 | 100 | — | — |
| 2022-08-11 | $13.70 | $21.04 | 1,800 | — | — |
| 2022-08-10 | $13.91 | $21.36 | 200 | — | — |
| 2022-08-09 | $14.00 | $21.50 | 400 | — | — |
| 2022-08-08 | $13.90 | $21.35 | 900 | — | — |
| 2022-08-05 | $13.76 | $21.13 | 7,200 | — | — |
| 2022-08-04 | $13.90 | $21.35 | 1,100 | — | — |
| 2022-08-03 | $14.20 | $21.81 | 2,800 | — | — |
| 2022-08-02 | $14.19 | $21.79 | 5,500 | — | — |
| 2022-08-01 | $13.70 | $21.04 | 1,400 | — | — |
| 2022-07-29 | $13.96 | $21.44 | 4,600 | — | — |
| 2022-07-28 | $13.84 | $21.25 | 12,200 | — | — |
| 2022-07-27 | $13.94 | $21.41 | 3,800 | — | — |
| 2022-07-26 | $13.69 | $21.02 | 1,100 | — | — |
| 2022-07-25 | $13.74 | $21.10 | 8,800 | — | — |
| 2022-07-22 | $13.02 | $19.99 | 2,800 | — | — |
| 2022-07-21 | $13.89 | $21.33 | 3,300 | — | — |
| 2022-07-20 | $13.95 | $21.42 | 7,500 | — | — |
| 2022-07-19 | $12.80 | $19.66 | 1,800 | — | — |
| 2022-07-18 | $12.11 | $18.60 | 2,200 | — | — |
| 2022-07-15 | $12.25 | $18.81 | 1,400 | — | — |
| 2022-07-14 | $12.10 | $18.58 | 4,500 | — | — |
| 2022-07-13 | $12.50 | $19.20 | 4,100 | — | — |
| 2022-07-12 | $12.62 | $19.38 | 500 | — | — |
| 2022-07-11 | $12.61 | $19.37 | 0 | — | — |
| 2022-07-08 | $12.61 | $19.37 | 2,500 | — | — |
| 2022-07-07 | $13.20 | $20.27 | 700 | — | — |
| 2022-07-06 | $13.60 | $20.89 | 4,100 | — | — |
| 2022-07-05 | $13.67 | $20.99 | 600 | — | — |
| 2022-07-01 | $13.88 | $21.32 | 4,300 | — | — |
| 2022-06-30 | $13.20 | $20.27 | 800 | — | — |
| 2022-06-29 | $13.21 | $20.29 | 400 | — | — |
| 2022-06-28 | $13.21 | $20.29 | 0 | — | — |
| 2022-06-27 | $13.21 | $20.29 | 2,500 | — | — |
| 2022-06-24 | $13.09 | $20.10 | 0 | — | — |
| 2022-06-23 | $13.09 | $20.10 | 600 | — | — |
| 2022-06-22 | $13.20 | $20.27 | 400 | — | — |
| 2022-06-21 | $12.56 | $19.29 | 900 | — | — |
| 2022-06-17 | $12.52 | $19.23 | 0 | — | — |
| 2022-06-16 | $12.52 | $19.23 | 200 | — | — |
| 2022-06-15 | $12.52 | $19.23 | 200 | — | — |
| 2022-06-14 | $12.58 | $19.32 | 1,500 | — | — |
| 2022-06-13 | $12.98 | $19.93 | 900 | — | — |
| 2022-06-10 | $12.69 | $19.49 | 1,600 | — | — |
| 2022-06-09 | $12.37 | $19.00 | 800 | — | — |
| 2022-06-08 | $12.85 | $19.73 | 0 | — | — |
| 2022-06-07 | $12.85 | $19.73 | 2,100 | — | — |
| 2022-06-06 | $12.92 | $19.84 | 4,000 | — | — |
| 2022-06-03 | $12.92 | $19.84 | 0 | — | — |
| 2022-06-02 | $12.92 | $19.84 | 700 | — | — |
| 2022-06-01 | $12.26 | $18.83 | 100 | — | — |
| 2022-05-31 | $12.63 | $19.40 | 800 | — | — |
| 2022-05-27 | $12.58 | $19.32 | 200 | — | — |
| 2022-05-26 | $12.41 | $19.06 | 300 | — | — |
| 2022-05-25 | $12.15 | $18.66 | 0 | — | — |
| 2022-05-24 | $12.15 | $18.66 | 1,400 | — | — |
| 2022-05-23 | $12.52 | $19.23 | 300 | — | — |
| 2022-05-20 | $13.00 | $19.96 | 400 | — | — |
| 2022-05-19 | $12.25 | $18.81 | 0 | — | — |
| 2022-05-18 | $12.25 | $18.81 | 0 | — | — |
| 2022-05-17 | $12.25 | $18.81 | 400 | — | — |
| 2022-05-16 | $13.00 | $19.96 | 2,400 | — | — |
| 2022-05-13 | $12.94 | $19.87 | 6,600 | — | — |
| 2022-05-12 | $12.41 | $19.06 | 1,000 | — | — |
| 2022-05-11 | $12.48 | $19.17 | 4,100 | — | — |
| 2022-05-10 | $11.46 | $17.60 | 300 | — | — |
| 2022-05-09 | $11.47 | $17.61 | 1,400 | — | — |
| 2022-05-06 | $11.21 | $17.22 | 300 | — | — |
| 2022-05-05 | $11.21 | $17.22 | 800 | — | — |
| 2022-05-04 | $11.88 | $18.24 | 1,900 | — | — |
| 2022-05-03 | $11.89 | $18.26 | 2,500 | — | — |
| 2022-05-02 | $11.81 | $18.14 | 300 | — | — |
| 2022-04-29 | $11.48 | $17.63 | 100 | — | — |
| 2022-04-28 | $11.48 | $17.63 | 1,200 | — | — |
| 2022-04-27 | $11.30 | $17.35 | 3,200 | — | — |
| 2022-04-26 | $11.00 | $16.89 | 1,200 | — | — |
| 2022-04-25 | $11.15 | $17.12 | 100 | — | — |
| 2022-04-22 | $11.15 | $17.12 | 1,000 | — | — |
| 2022-04-21 | $11.17 | $17.15 | 1,100 | — | — |
| 2022-04-20 | $11.27 | $17.31 | 500 | — | — |
| 2022-04-19 | $11.23 | $17.25 | 100 | — | — |
| 2022-04-18 | $11.23 | $17.25 | 300 | — | — |
| 2022-04-14 | $10.71 | $16.45 | 2,200 | — | — |
| 2022-04-13 | $10.73 | $16.48 | 300 | — | — |
| 2022-04-12 | $10.62 | $16.31 | 300 | — | — |
| 2022-04-11 | $11.30 | $17.35 | 1,200 | — | — |
| 2022-04-08 | $11.30 | $17.35 | 100 | — | — |
| 2022-04-07 | $11.30 | $17.35 | 1,800 | — | — |
| 2022-04-06 | $11.00 | $16.89 | 900 | — | — |
| 2022-04-05 | $11.30 | $17.35 | 200 | — | — |
| 2022-04-04 | $11.30 | $17.35 | 800 | — | — |
| 2022-04-01 | $11.03 | $16.94 | 400 | — | — |
| 2022-03-31 | $10.65 | $16.36 | 200 | — | — |
| 2022-03-30 | $11.20 | $17.20 | 2,200 | — | — |
| 2022-03-29 | $10.84 | $16.65 | 900 | — | — |
| 2022-03-28 | $10.80 | $16.59 | 600 | — | — |
| 2022-03-25 | $11.03 | $16.94 | 100 | — | — |
| 2022-03-24 | $11.03 | $16.94 | 800 | — | — |
| 2022-03-23 | $10.59 | $16.26 | 2,700 | — | — |
| 2022-03-22 | $11.08 | $17.02 | 0 | — | — |
| 2022-03-21 | $11.08 | $17.02 | 100 | — | — |
| 2022-03-18 | $11.08 | $17.02 | 3,000 | — | — |
| 2022-03-17 | $11.11 | $17.06 | 900 | — | — |
| 2022-03-16 | $11.04 | $16.95 | 600 | — | — |
| 2022-03-15 | $10.59 | $16.26 | 200 | — | — |
| 2022-03-14 | $10.90 | $16.74 | 3,200 | — | — |
| 2022-03-11 | $11.08 | $17.02 | 100 | — | — |
| 2022-03-10 | $11.08 | $17.02 | 800 | — | — |
| 2022-03-09 | $10.65 | $16.36 | 1,000 | — | — |
| 2022-03-08 | $10.58 | $16.25 | 500 | — | — |
| 2022-03-07 | $10.75 | $16.51 | 500 | — | — |
| 2022-03-04 | $11.16 | $17.14 | 200 | — | — |
| 2022-03-03 | $11.16 | $17.14 | 300 | — | — |
| 2022-03-02 | $10.65 | $16.36 | 100 | — | — |
| 2022-03-01 | $10.65 | $16.36 | 100 | — | — |
| 2022-02-28 | $10.65 | $16.36 | 700 | — | — |
| 2022-02-25 | $10.51 | $16.14 | 500 | — | — |
| 2022-02-24 | $10.51 | $16.14 | 200 | — | — |
| 2022-02-23 | $10.60 | $16.28 | 400 | — | — |
| 2022-02-22 | $10.56 | $16.22 | 0 | — | — |
| 2022-02-18 | $10.56 | $16.22 | 900 | — | — |
| 2022-02-17 | $10.90 | $16.74 | 3,500 | — | — |
| 2022-02-16 | $10.76 | $16.52 | 100 | — | — |
| 2022-02-15 | $10.76 | $16.52 | 200 | — | — |
| 2022-02-14 | $11.01 | $16.91 | 0 | — | — |
| 2022-02-11 | $11.01 | $16.91 | 2,000 | — | — |
| 2022-02-10 | $11.28 | $17.32 | 0 | — | — |
| 2022-02-09 | $11.28 | $17.32 | 0 | — | — |
| 2022-02-08 | $11.28 | $17.32 | 300 | — | — |
| 2022-02-07 | $10.92 | $16.77 | 0 | — | — |
| 2022-02-04 | $10.92 | $16.77 | 2,000 | — | — |
| 2022-02-03 | $11.20 | $17.20 | 800 | — | — |
| 2022-02-02 | $10.76 | $16.52 | 700 | — | — |
| 2022-02-01 | $10.88 | $16.71 | 1,200 | — | — |
| 2022-01-31 | $10.53 | $16.17 | 400 | — | — |
| 2022-01-28 | $10.90 | $16.74 | 400 | — | — |
| 2022-01-27 | $10.96 | $16.83 | 1,300 | — | — |
| 2022-01-26 | $10.51 | $16.14 | 0 | — | — |
| 2022-01-25 | $10.51 | $16.14 | 2,200 | — | — |
| 2022-01-24 | $10.74 | $16.49 | 12,300 | — | — |
| 2022-01-21 | $11.08 | $17.02 | 700 | — | — |
| 2022-01-20 | $11.16 | $17.14 | 2,600 | — | — |
| 2022-01-19 | $11.00 | $16.89 | 2,400 | — | — |
| 2022-01-18 | $11.25 | $17.28 | 7,900 | — | — |
| 2022-01-14 | $11.35 | $17.43 | 400 | — | — |
| 2022-01-13 | $11.37 | $17.46 | 6,200 | — | — |
| 2022-01-12 | $11.52 | $17.69 | 3,800 | — | — |
| 2022-01-11 | $11.50 | $17.66 | 9,100 | — | — |
| 2022-01-10 | $11.50 | $17.66 | 2,200 | — | — |
| 2022-01-07 | $11.50 | $17.66 | 12,500 | — | — |
| 2022-01-06 | $11.50 | $17.66 | 9,700 | — | — |
| 2022-01-05 | $11.30 | $17.35 | 11,100 | — | — |
| 2022-01-04 | $11.19 | $17.18 | 4,100 | — | — |
| 2022-01-03 | $11.00 | $16.89 | 700 | — | — |