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
- 1999-10-27 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 | $12.30 | $12.30 | 15,200 | — | — |
| 2022-12-29 | $11.69 | $11.69 | 8,000 | — | — |
| 2022-12-28 | $11.70 | $11.70 | 9,200 | — | — |
| 2022-12-27 | $11.75 | $11.75 | 9,500 | — | — |
| 2022-12-23 | $12.14 | $12.14 | 31,700 | — | — |
| 2022-12-22 | $11.74 | $11.74 | 17,700 | — | — |
| 2022-12-21 | $11.68 | $11.68 | 29,500 | — | — |
| 2022-12-20 | $11.01 | $11.01 | 12,200 | — | — |
| 2022-12-19 | $10.27 | $10.27 | 118,200 | — | — |
| 2022-12-16 | $11.00 | $11.00 | 47,700 | — | — |
| 2022-12-15 | $11.19 | $11.19 | 22,700 | — | — |
| 2022-12-14 | $12.20 | $12.20 | 15,600 | — | — |
| 2022-12-13 | $12.23 | $12.23 | 17,300 | — | — |
| 2022-12-12 | $11.65 | $11.65 | 14,900 | — | — |
| 2022-12-09 | $11.33 | $11.33 | 15,700 | — | — |
| 2022-12-08 | $11.46 | $11.46 | 15,500 | — | — |
| 2022-12-07 | $11.66 | $11.66 | 22,200 | — | — |
| 2022-12-06 | $12.09 | $12.09 | 23,100 | — | — |
| 2022-12-05 | $12.64 | $12.64 | 26,500 | — | — |
| 2022-12-02 | $13.20 | $13.20 | 8,000 | — | — |
| 2022-12-01 | $13.16 | $13.16 | 17,700 | — | — |
| 2022-11-30 | $13.72 | $13.72 | 23,100 | — | — |
| 2022-11-29 | $13.44 | $13.44 | 20,300 | — | — |
| 2022-11-28 | $13.35 | $13.35 | 13,500 | — | — |
| 2022-11-25 | $13.84 | $13.84 | 14,500 | — | — |
| 2022-11-23 | $13.85 | $13.85 | 28,600 | — | — |
| 2022-11-22 | $13.97 | $13.97 | 30,100 | — | — |
| 2022-11-21 | $13.51 | $13.51 | 30,800 | — | — |
| 2022-11-18 | $14.90 | $14.90 | 23,900 | — | — |
| 2022-11-17 | $14.78 | $14.78 | 22,300 | — | — |
| 2022-11-16 | $14.52 | $14.52 | 23,600 | — | — |
| 2022-11-15 | $14.30 | $14.30 | 43,600 | — | — |
| 2022-11-14 | $14.30 | $14.30 | 31,200 | — | — |
| 2022-11-11 | $15.05 | $15.05 | 50,700 | — | — |
| 2022-11-10 | $15.29 | $15.29 | 37,900 | — | — |
| 2022-11-09 | $14.86 | $14.86 | 62,800 | — | — |
| 2022-11-08 | $16.83 | $16.83 | 23,600 | — | — |
| 2022-11-07 | $16.92 | $16.92 | 28,000 | — | — |
| 2022-11-04 | $16.85 | $16.85 | 33,100 | — | — |
| 2022-11-03 | $16.65 | $16.65 | 35,800 | — | — |
| 2022-11-02 | $16.35 | $16.35 | 48,400 | — | — |
| 2022-11-01 | $16.20 | $16.20 | 39,000 | — | — |
| 2022-10-31 | $16.00 | $16.00 | 39,200 | — | — |
| 2022-10-28 | $16.02 | $16.02 | 40,500 | — | — |
| 2022-10-27 | $16.01 | $16.01 | 35,700 | — | — |
| 2022-10-26 | $16.09 | $16.09 | 20,300 | — | — |
| 2022-10-25 | $16.00 | $16.00 | 39,800 | — | — |
| 2022-10-24 | $15.77 | $15.77 | 63,500 | — | — |
| 2022-10-21 | $15.50 | $15.50 | 34,600 | — | — |
| 2022-10-20 | $15.35 | $15.35 | 40,200 | — | — |
| 2022-10-19 | $15.09 | $15.09 | 36,300 | — | — |
| 2022-10-18 | $14.94 | $14.94 | 20,400 | — | — |
| 2022-10-17 | $14.87 | $14.87 | 33,700 | — | — |
| 2022-10-14 | $14.72 | $14.72 | 20,000 | — | — |
| 2022-10-13 | $14.72 | $14.72 | 32,400 | — | — |
| 2022-10-12 | $14.53 | $14.53 | 29,500 | — | — |
| 2022-10-11 | $14.36 | $14.36 | 27,400 | — | — |
| 2022-10-10 | $14.54 | $14.54 | 35,900 | — | — |
| 2022-10-07 | $14.17 | $14.17 | 43,100 | — | — |
| 2022-10-06 | $14.06 | $14.06 | 39,600 | — | — |
| 2022-10-05 | $13.84 | $13.84 | 37,200 | — | — |
| 2022-10-04 | $13.77 | $13.77 | 45,200 | — | — |
| 2022-10-03 | $13.40 | $13.40 | 45,800 | — | — |
| 2022-09-30 | $13.15 | $13.15 | 39,500 | — | — |
| 2022-09-29 | $13.26 | $13.26 | 24,900 | — | — |
| 2022-09-28 | $13.15 | $13.15 | 23,000 | — | — |
| 2022-09-27 | $13.01 | $13.01 | 34,800 | — | — |
| 2022-09-26 | $12.19 | $12.19 | 24,900 | — | — |
| 2022-09-23 | $12.81 | $12.81 | 34,600 | — | — |
| 2022-09-22 | $13.38 | $13.38 | 31,900 | — | — |
| 2022-09-21 | $13.01 | $13.01 | 30,500 | — | — |
| 2022-09-20 | $12.29 | $12.29 | 49,900 | — | — |
| 2022-09-19 | $12.05 | $12.05 | 237,500 | — | — |
| 2022-09-16 | $12.01 | $12.01 | 408,400 | — | — |
| 2022-09-15 | $12.20 | $12.20 | 61,600 | — | — |
| 2022-09-14 | $13.65 | $13.65 | 56,200 | — | — |
| 2022-09-13 | $14.03 | $14.03 | 45,700 | — | — |
| 2022-09-12 | $14.07 | $14.07 | 29,700 | — | — |
| 2022-09-09 | $14.68 | $14.68 | 30,700 | — | — |
| 2022-09-08 | $14.63 | $14.63 | 41,300 | — | — |
| 2022-09-07 | $14.72 | $14.72 | 63,700 | — | — |
| 2022-09-06 | $14.44 | $14.44 | 58,700 | — | — |
| 2022-09-02 | $14.88 | $14.88 | 35,500 | — | — |
| 2022-09-01 | $14.89 | $14.89 | 27,900 | — | — |
| 2022-08-31 | $14.76 | $14.76 | 51,000 | — | — |
| 2022-08-30 | $14.70 | $14.70 | 54,600 | — | — |
| 2022-08-29 | $14.41 | $14.41 | 28,500 | — | — |
| 2022-08-26 | $14.68 | $14.68 | 19,600 | — | — |
| 2022-08-25 | $14.93 | $14.93 | 48,500 | — | — |
| 2022-08-24 | $14.72 | $14.72 | 42,500 | — | — |
| 2022-08-23 | $14.68 | $14.68 | 46,000 | — | — |
| 2022-08-22 | $14.90 | $14.90 | 54,200 | — | — |
| 2022-08-19 | $14.83 | $14.83 | 33,500 | — | — |
| 2022-08-18 | $14.90 | $14.90 | 41,000 | — | — |
| 2022-08-17 | $14.80 | $14.80 | 32,100 | — | — |
| 2022-08-16 | $15.00 | $15.00 | 47,700 | — | — |
| 2022-08-15 | $14.04 | $14.04 | 64,700 | — | — |
| 2022-08-12 | $14.75 | $14.75 | 30,600 | — | — |
| 2022-08-11 | $14.03 | $14.03 | 47,900 | — | — |
| 2022-08-10 | $14.07 | $14.07 | 45,800 | — | — |
| 2022-08-09 | $13.00 | $13.00 | 29,900 | — | — |
| 2022-08-08 | $12.63 | $12.63 | 28,800 | — | — |
| 2022-08-05 | $12.37 | $12.37 | 27,600 | — | — |
| 2022-08-04 | $11.94 | $11.94 | 50,000 | — | — |
| 2022-08-03 | $12.71 | $12.71 | 43,600 | — | — |
| 2022-08-02 | $11.50 | $11.50 | 46,900 | — | — |
| 2022-08-01 | $10.75 | $10.75 | 41,400 | — | — |
| 2022-07-29 | $11.00 | $11.00 | 39,400 | — | — |
| 2022-07-28 | $10.49 | $10.49 | 45,600 | — | — |
| 2022-07-27 | $10.16 | $10.16 | 35,300 | — | — |
| 2022-07-26 | $10.39 | $10.39 | 88,700 | — | — |
| 2022-07-25 | $9.06 | $9.06 | 73,100 | — | — |
| 2022-07-22 | $9.65 | $9.65 | 57,500 | — | — |
| 2022-07-21 | $10.25 | $10.25 | 48,900 | — | — |
| 2022-07-20 | $9.60 | $9.60 | 39,300 | — | — |
| 2022-07-19 | $9.03 | $9.03 | 43,700 | — | — |
| 2022-07-18 | $9.40 | $9.40 | 30,700 | — | — |
| 2022-07-15 | $9.29 | $9.29 | 32,100 | — | — |
| 2022-07-14 | $9.10 | $9.10 | 68,100 | — | — |
| 2022-07-13 | $9.63 | $9.63 | 93,500 | — | — |
| 2022-07-12 | $10.06 | $10.06 | 65,600 | — | — |
| 2022-07-11 | $9.90 | $9.90 | 72,900 | — | — |
| 2022-07-08 | $10.16 | $10.16 | 66,700 | — | — |
| 2022-07-07 | $10.14 | $10.14 | 165,600 | — | — |
| 2022-07-06 | $10.87 | $10.87 | 133,100 | — | — |
| 2022-07-05 | $10.19 | $10.19 | 223,600 | — | — |
| 2022-07-01 | $10.43 | $10.43 | 116,400 | — | — |
| 2022-06-30 | $11.87 | $11.87 | 123,900 | — | — |
| 2022-06-29 | $10.94 | $10.94 | 99,200 | — | — |
| 2022-06-28 | $10.82 | $10.82 | 85,400 | — | — |
| 2022-06-27 | $10.83 | $10.83 | 144,100 | — | — |
| 2022-06-24 | $12.18 | $12.18 | 867,000 | — | — |
| 2022-06-23 | $12.87 | $12.87 | 129,900 | — | — |
| 2022-06-22 | $14.01 | $14.01 | 168,500 | — | — |
| 2022-06-21 | $15.88 | $15.88 | 161,700 | — | — |
| 2022-06-17 | $15.61 | $15.61 | 478,100 | — | — |
| 2022-06-16 | $17.32 | $17.32 | 208,100 | — | — |
| 2022-06-15 | $16.62 | $16.62 | 210,200 | — | — |
| 2022-06-14 | $15.64 | $15.64 | 99,100 | — | — |
| 2022-06-13 | $16.05 | $16.05 | 124,600 | — | — |
| 2022-06-10 | $19.40 | $19.40 | 51,100 | — | — |
| 2022-06-09 | $19.28 | $19.28 | 53,400 | — | — |
| 2022-06-08 | $19.92 | $19.92 | 77,300 | — | — |
| 2022-06-07 | $19.14 | $19.14 | 138,700 | — | — |
| 2022-06-06 | $20.42 | $20.42 | 132,000 | — | — |
| 2022-06-03 | $21.13 | $21.13 | 51,800 | — | — |
| 2022-06-02 | $20.95 | $20.95 | 68,300 | — | — |
| 2022-06-01 | $21.04 | $21.04 | 87,600 | — | — |
| 2022-05-31 | $20.98 | $20.98 | 85,900 | — | — |
| 2022-05-27 | $20.84 | $20.84 | 42,900 | — | — |
| 2022-05-26 | $20.99 | $20.99 | 45,200 | — | — |
| 2022-05-25 | $20.60 | $20.60 | 32,200 | — | — |
| 2022-05-24 | $20.60 | $20.60 | 34,700 | — | — |
| 2022-05-23 | $20.40 | $20.40 | 60,400 | — | — |
| 2022-05-20 | $20.68 | $20.68 | 84,600 | — | — |
| 2022-05-19 | $20.47 | $20.47 | 56,000 | — | — |
| 2022-05-18 | $21.55 | $21.55 | 89,300 | — | — |
| 2022-05-17 | $22.90 | $22.90 | 78,300 | — | — |
| 2022-05-16 | $21.83 | $21.83 | 28,300 | — | — |
| 2022-05-13 | $21.90 | $21.90 | 53,500 | — | — |
| 2022-05-12 | $21.05 | $21.05 | 62,600 | — | — |
| 2022-05-11 | $21.55 | $21.55 | 59,500 | — | — |
| 2022-05-10 | $20.27 | $20.27 | 56,900 | — | — |
| 2022-05-09 | $19.46 | $19.46 | 58,500 | — | — |
| 2022-05-06 | $24.70 | $24.70 | 38,300 | — | — |
| 2022-05-05 | $24.55 | $24.55 | 38,900 | — | — |
| 2022-05-04 | $24.80 | $24.80 | 73,200 | — | — |
| 2022-05-03 | $24.50 | $24.50 | 54,900 | — | — |
| 2022-05-02 | $23.72 | $23.72 | 28,600 | — | — |
| 2022-04-29 | $23.80 | $23.80 | 60,200 | — | — |
| 2022-04-28 | $23.00 | $23.00 | 38,400 | — | — |
| 2022-04-27 | $22.30 | $22.30 | 52,600 | — | — |
| 2022-04-26 | $22.00 | $22.00 | 16,600 | — | — |
| 2022-04-25 | $22.00 | $22.00 | 63,200 | — | — |
| 2022-04-22 | $22.66 | $22.66 | 28,500 | — | — |
| 2022-04-21 | $22.97 | $22.97 | 18,400 | — | — |
| 2022-04-20 | $22.80 | $22.80 | 41,300 | — | — |
| 2022-04-19 | $22.97 | $22.97 | 42,300 | — | — |
| 2022-04-18 | $22.95 | $22.95 | 15,200 | — | — |
| 2022-04-14 | $22.64 | $22.64 | 24,600 | — | — |
| 2022-04-13 | $22.17 | $22.17 | 35,200 | — | — |
| 2022-04-12 | $22.00 | $22.00 | 28,600 | — | — |
| 2022-04-11 | $20.85 | $20.85 | 44,800 | — | — |
| 2022-04-08 | $22.04 | $22.04 | 29,300 | — | — |
| 2022-04-07 | $22.00 | $22.00 | 43,200 | — | — |
| 2022-04-06 | $21.50 | $21.50 | 50,200 | — | — |
| 2022-04-05 | $21.25 | $21.25 | 47,300 | — | — |
| 2022-04-04 | $20.50 | $20.50 | 16,600 | — | — |
| 2022-04-01 | $19.70 | $19.70 | 55,200 | — | — |
| 2022-03-31 | $18.79 | $18.79 | 5,700 | — | — |
| 2022-03-30 | $18.80 | $18.80 | 9,000 | — | — |
| 2022-03-29 | $18.81 | $18.81 | 9,200 | — | — |
| 2022-03-28 | $18.48 | $18.48 | 18,000 | — | — |
| 2022-03-25 | $18.61 | $18.61 | 10,700 | — | — |
| 2022-03-24 | $18.50 | $18.50 | 20,000 | — | — |
| 2022-03-23 | $18.46 | $18.46 | 12,100 | — | — |
| 2022-03-22 | $18.20 | $18.20 | 9,300 | — | — |
| 2022-03-21 | $18.00 | $18.00 | 15,600 | — | — |
| 2022-03-18 | $17.92 | $17.92 | 26,400 | — | — |
| 2022-03-17 | $15.75 | $15.75 | 10,600 | — | — |
| 2022-03-16 | $15.24 | $15.24 | 2,600 | — | — |
| 2022-03-15 | $14.75 | $14.75 | 16,900 | — | — |
| 2022-03-14 | $14.10 | $14.10 | 31,600 | — | — |
| 2022-03-11 | $17.70 | $17.70 | 34,500 | — | — |
| 2022-03-10 | $18.00 | $18.00 | 12,900 | — | — |
| 2022-03-09 | $16.30 | $16.30 | 28,100 | — | — |
| 2022-03-08 | $17.75 | $17.75 | 72,400 | — | — |
| 2022-03-07 | $13.60 | $13.60 | 48,575 | — | — |
| 2022-03-04 | $12.24 | $12.24 | 5,925 | — | — |
| 2022-03-03 | $12.20 | $12.20 | 16,575 | — | — |
| 2022-03-02 | $11.60 | $11.60 | 400 | — | — |
| 2022-03-01 | $11.84 | $11.84 | 550 | — | — |
| 2022-02-28 | $11.80 | $11.80 | 850 | — | — |
| 2022-02-25 | $11.80 | $11.80 | 0 | — | — |
| 2022-02-24 | $11.80 | $11.80 | 2,850 | — | — |
| 2022-02-23 | $11.40 | $11.40 | 25 | — | — |
| 2022-02-22 | $11.40 | $11.40 | 2,850 | — | — |
| 2022-02-18 | $11.80 | $11.80 | 550 | — | — |
| 2022-02-17 | $11.12 | $11.12 | 650 | — | — |
| 2022-02-16 | $11.84 | $11.84 | 2,150 | — | — |
| 2022-02-15 | $11.84 | $11.84 | 2,475 | — | — |
| 2022-02-14 | $11.84 | $11.84 | 1,375 | — | — |
| 2022-02-11 | $11.84 | $11.84 | 1,075 | — | — |
| 2022-02-10 | $11.84 | $11.84 | 800 | — | — |
| 2022-02-09 | $11.80 | $11.80 | 2,600 | — | — |
| 2022-02-08 | $11.40 | $11.40 | 275 | — | — |
| 2022-02-07 | $11.00 | $11.00 | 825 | — | — |
| 2022-02-04 | $11.80 | $11.80 | 925 | — | — |
| 2022-02-03 | $11.60 | $11.60 | 1,750 | — | — |
| 2022-02-02 | $11.80 | $11.80 | 1,125 | — | — |
| 2022-02-01 | $11.80 | $11.80 | 2,325 | — | — |
| 2022-01-31 | $11.60 | $11.60 | 3,075 | — | — |
| 2022-01-28 | $11.80 | $11.80 | 3,300 | — | — |
| 2022-01-27 | $11.80 | $11.80 | 125 | — | — |
| 2022-01-26 | $11.80 | $11.80 | 1,350 | — | — |
| 2022-01-25 | $11.80 | $11.80 | 0 | — | — |
| 2022-01-24 | $11.80 | $11.80 | 2,475 | — | — |
| 2022-01-21 | $11.72 | $11.72 | 2,100 | — | — |
| 2022-01-20 | $11.84 | $11.84 | 1,825 | — | — |
| 2022-01-19 | $11.70 | $11.70 | 2,050 | — | — |
| 2022-01-18 | $12.00 | $12.00 | 50 | — | — |
| 2022-01-14 | $12.00 | $12.00 | 1,175 | — | — |
| 2022-01-13 | $11.60 | $11.60 | 200 | — | — |
| 2022-01-12 | $11.96 | $11.96 | 1,800 | — | — |
| 2022-01-11 | $11.88 | $11.88 | 150 | — | — |
| 2022-01-10 | $12.00 | $12.00 | 4,450 | — | — |
| 2022-01-07 | $12.00 | $12.00 | 200 | — | — |
| 2022-01-06 | $12.00 | $12.00 | 1,025 | — | — |
| 2022-01-05 | $12.00 | $12.00 | 625 | — | — |
| 2022-01-04 | $12.00 | $12.00 | 975 | — | — |
| 2022-01-03 | $12.40 | $12.40 | 2,300 | — | — |