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
- 1980-03-17 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 | $10.18 | $19.50 | 23,300 | — | — |
| 2022-12-29 | $10.03 | $19.21 | 8,900 | — | — |
| 2022-12-28 | $9.99 | $19.14 | 18,200 | — | — |
| 2022-12-27 | $10.15 | $19.44 | 59,600 | — | — |
| 2022-12-23 | $9.81 | $18.79 | 15,900 | — | — |
| 2022-12-22 | $9.81 | $18.79 | 9,900 | — | — |
| 2022-12-21 | $9.86 | $18.89 | 15,900 | — | — |
| 2022-12-20 | $9.78 | $18.73 | 52,200 | — | — |
| 2022-12-19 | $10.24 | $19.62 | 34,100 | — | — |
| 2022-12-16 | $10.02 | $19.19 | 20,500 | — | — |
| 2022-12-15 | $10.09 | $19.33 | 25,500 | — | — |
| 2022-12-14 | $9.90 | $18.96 | 61,700 | — | — |
| 2022-12-13 | $9.25 | $17.72 | 109,700 | — | — |
| 2022-12-12 | $9.90 | $18.96 | 15,900 | — | — |
| 2022-12-09 | $9.98 | $19.12 | 5,400 | — | — |
| 2022-12-08 | $9.97 | $19.10 | 11,300 | — | — |
| 2022-12-07 | $9.79 | $18.75 | 7,400 | — | — |
| 2022-12-06 | $10.07 | $19.29 | 33,500 | — | — |
| 2022-12-05 | $9.69 | $18.56 | 16,800 | — | — |
| 2022-12-02 | $9.82 | $18.81 | 24,800 | — | — |
| 2022-12-01 | $10.24 | $19.33 | 39,000 | — | — |
| 2022-11-30 | $10.11 | $19.08 | 8,400 | — | — |
| 2022-11-29 | $10.21 | $19.27 | 24,200 | — | — |
| 2022-11-28 | $10.22 | $19.29 | 19,000 | — | — |
| 2022-11-25 | $9.83 | $18.55 | 5,900 | — | — |
| 2022-11-23 | $9.60 | $18.12 | 18,400 | — | — |
| 2022-11-22 | $9.60 | $18.12 | 32,000 | — | — |
| 2022-11-21 | $9.65 | $18.21 | 7,600 | — | — |
| 2022-11-18 | $9.61 | $18.14 | 63,800 | — | — |
| 2022-11-17 | $9.87 | $18.63 | 23,200 | — | — |
| 2022-11-16 | $10.04 | $18.95 | 14,900 | — | — |
| 2022-11-15 | $10.11 | $19.08 | 19,500 | — | — |
| 2022-11-14 | $10.28 | $19.40 | 13,500 | — | — |
| 2022-11-11 | $10.22 | $19.29 | 25,000 | — | — |
| 2022-11-10 | $10.25 | $19.35 | 31,500 | — | — |
| 2022-11-09 | $10.67 | $20.14 | 6,400 | — | — |
| 2022-11-08 | $10.63 | $20.06 | 9,600 | — | — |
| 2022-11-07 | $10.59 | $19.99 | 9,000 | — | — |
| 2022-11-04 | $10.50 | $19.82 | 14,200 | — | — |
| 2022-11-03 | $10.46 | $19.74 | 12,400 | — | — |
| 2022-11-02 | $10.45 | $19.72 | 15,300 | — | — |
| 2022-11-01 | $10.60 | $20.01 | 65,100 | — | — |
| 2022-10-31 | $10.86 | $20.50 | 14,800 | — | — |
| 2022-10-28 | $11.15 | $21.05 | 6,400 | — | — |
| 2022-10-27 | $10.82 | $20.42 | 38,600 | — | — |
| 2022-10-26 | $12.25 | $23.12 | 4,900 | — | — |
| 2022-10-25 | $12.49 | $23.58 | 4,400 | — | — |
| 2022-10-24 | $12.27 | $23.16 | 82,200 | — | — |
| 2022-10-21 | $11.56 | $21.82 | 16,300 | — | — |
| 2022-10-20 | $11.19 | $21.12 | 44,000 | — | — |
| 2022-10-19 | $10.90 | $20.57 | 8,800 | — | — |
| 2022-10-18 | $11.08 | $20.91 | 13,300 | — | — |
| 2022-10-17 | $11.01 | $20.78 | 10,700 | — | — |
| 2022-10-14 | $10.70 | $20.20 | 5,700 | — | — |
| 2022-10-13 | $10.91 | $20.59 | 13,400 | — | — |
| 2022-10-12 | $10.79 | $20.37 | 9,100 | — | — |
| 2022-10-11 | $10.65 | $20.10 | 8,200 | — | — |
| 2022-10-10 | $10.55 | $19.91 | 6,300 | — | — |
| 2022-10-07 | $10.76 | $20.31 | 10,300 | — | — |
| 2022-10-06 | $10.99 | $20.74 | 16,900 | — | — |
| 2022-10-05 | $10.53 | $19.88 | 7,400 | — | — |
| 2022-10-04 | $10.97 | $20.71 | 21,400 | — | — |
| 2022-10-03 | $10.11 | $19.08 | 17,000 | — | — |
| 2022-09-30 | $9.95 | $18.78 | 13,800 | — | — |
| 2022-09-29 | $10.00 | $18.88 | 9,300 | — | — |
| 2022-09-28 | $10.14 | $19.14 | 14,500 | — | — |
| 2022-09-27 | $10.02 | $18.91 | 6,300 | — | — |
| 2022-09-26 | $9.95 | $18.78 | 14,800 | — | — |
| 2022-09-23 | $10.06 | $18.99 | 40,300 | — | — |
| 2022-09-22 | $10.05 | $18.97 | 18,800 | — | — |
| 2022-09-21 | $10.26 | $19.37 | 11,700 | — | — |
| 2022-09-20 | $10.29 | $19.42 | 16,400 | — | — |
| 2022-09-19 | $10.36 | $19.55 | 19,800 | — | — |
| 2022-09-16 | $10.42 | $19.67 | 27,100 | — | — |
| 2022-09-15 | $10.69 | $20.18 | 7,700 | — | — |
| 2022-09-14 | $10.78 | $20.35 | 19,000 | — | — |
| 2022-09-13 | $10.90 | $20.57 | 17,000 | — | — |
| 2022-09-12 | $10.96 | $20.69 | 11,300 | — | — |
| 2022-09-09 | $11.02 | $20.80 | 9,300 | — | — |
| 2022-09-08 | $10.85 | $20.48 | 8,300 | — | — |
| 2022-09-07 | $11.01 | $20.78 | 11,000 | — | — |
| 2022-09-06 | $11.00 | $20.76 | 26,000 | — | — |
| 2022-09-02 | $11.18 | $21.10 | 23,200 | — | — |
| 2022-09-01 | $11.43 | $21.29 | 21,700 | — | — |
| 2022-08-31 | $11.71 | $21.81 | 8,400 | — | — |
| 2022-08-30 | $11.71 | $21.81 | 16,200 | — | — |
| 2022-08-29 | $11.75 | $21.89 | 22,600 | — | — |
| 2022-08-26 | $11.78 | $21.94 | 15,100 | — | — |
| 2022-08-25 | $11.95 | $22.26 | 4,400 | — | — |
| 2022-08-24 | $11.88 | $22.13 | 10,100 | — | — |
| 2022-08-23 | $11.87 | $22.11 | 5,600 | — | — |
| 2022-08-22 | $11.88 | $22.13 | 22,000 | — | — |
| 2022-08-19 | $12.09 | $22.52 | 12,200 | — | — |
| 2022-08-18 | $12.20 | $22.73 | 4,800 | — | — |
| 2022-08-17 | $12.27 | $22.86 | 8,000 | — | — |
| 2022-08-16 | $12.57 | $23.42 | 16,200 | — | — |
| 2022-08-15 | $12.11 | $22.56 | 8,600 | — | — |
| 2022-08-12 | $12.14 | $22.61 | 11,100 | — | — |
| 2022-08-11 | $12.21 | $22.74 | 15,300 | — | — |
| 2022-08-10 | $11.69 | $21.78 | 14,400 | — | — |
| 2022-08-09 | $11.40 | $21.24 | 38,600 | — | — |
| 2022-08-08 | $11.78 | $21.94 | 40,300 | — | — |
| 2022-08-05 | $12.10 | $22.54 | 36,200 | — | — |
| 2022-08-04 | $11.98 | $22.32 | 47,600 | — | — |
| 2022-08-03 | $12.39 | $23.08 | 13,500 | — | — |
| 2022-08-02 | $12.63 | $23.53 | 13,200 | — | — |
| 2022-08-01 | $12.56 | $23.40 | 10,400 | — | — |
| 2022-07-29 | $12.61 | $23.49 | 13,000 | — | — |
| 2022-07-28 | $12.57 | $23.42 | 16,500 | — | — |
| 2022-07-27 | $12.73 | $23.71 | 31,200 | — | — |
| 2022-07-26 | $12.95 | $24.12 | 15,600 | — | — |
| 2022-07-25 | $13.10 | $24.40 | 9,800 | — | — |
| 2022-07-22 | $13.20 | $24.59 | 14,000 | — | — |
| 2022-07-21 | $13.24 | $24.66 | 16,600 | — | — |
| 2022-07-20 | $13.15 | $24.50 | 13,800 | — | — |
| 2022-07-19 | $12.95 | $24.12 | 18,900 | — | — |
| 2022-07-18 | $12.96 | $24.14 | 17,700 | — | — |
| 2022-07-15 | $12.72 | $23.69 | 22,100 | — | — |
| 2022-07-14 | $12.35 | $23.01 | 10,900 | — | — |
| 2022-07-13 | $12.59 | $23.45 | 4,100 | — | — |
| 2022-07-12 | $12.68 | $23.62 | 12,000 | — | — |
| 2022-07-11 | $12.53 | $23.34 | 11,400 | — | — |
| 2022-07-08 | $12.98 | $24.18 | 12,000 | — | — |
| 2022-07-07 | $13.09 | $24.38 | 48,400 | — | — |
| 2022-07-06 | $12.13 | $22.60 | 26,400 | — | — |
| 2022-07-05 | $12.44 | $23.17 | 41,300 | — | — |
| 2022-07-01 | $12.58 | $23.43 | 16,000 | — | — |
| 2022-06-30 | $12.99 | $24.20 | 14,000 | — | — |
| 2022-06-29 | $13.00 | $24.22 | 52,300 | — | — |
| 2022-06-28 | $12.67 | $23.60 | 44,800 | — | — |
| 2022-06-27 | $12.59 | $23.45 | 53,000 | — | — |
| 2022-06-24 | $12.87 | $23.97 | 1,194,500 | — | — |
| 2022-06-23 | $12.76 | $23.77 | 62,200 | — | — |
| 2022-06-22 | $12.25 | $22.82 | 64,400 | — | — |
| 2022-06-21 | $12.23 | $22.78 | 65,900 | — | — |
| 2022-06-17 | $12.20 | $22.73 | 67,700 | — | — |
| 2022-06-16 | $12.03 | $22.41 | 65,300 | — | — |
| 2022-06-15 | $12.68 | $23.62 | 30,500 | — | — |
| 2022-06-14 | $12.78 | $23.81 | 49,000 | — | — |
| 2022-06-13 | $12.93 | $24.09 | 50,700 | — | — |
| 2022-06-10 | $13.12 | $24.44 | 32,600 | — | — |
| 2022-06-09 | $13.79 | $25.69 | 57,800 | — | — |
| 2022-06-08 | $13.83 | $25.76 | 54,400 | — | — |
| 2022-06-07 | $14.06 | $26.19 | 79,900 | — | — |
| 2022-06-06 | $12.92 | $24.07 | 58,700 | — | — |
| 2022-06-03 | $13.21 | $24.61 | 29,100 | — | — |
| 2022-06-02 | $13.41 | $24.98 | 36,400 | — | — |
| 2022-06-01 | $13.04 | $24.29 | 32,300 | — | — |
| 2022-05-31 | $13.39 | $24.94 | 35,000 | — | — |
| 2022-05-27 | $13.44 | $25.04 | 38,700 | — | — |
| 2022-05-26 | $13.37 | $24.63 | 50,700 | — | — |
| 2022-05-25 | $12.59 | $23.19 | 60,900 | — | — |
| 2022-05-24 | $12.53 | $23.08 | 24,200 | — | — |
| 2022-05-23 | $12.82 | $23.61 | 24,600 | — | — |
| 2022-05-20 | $13.03 | $24.00 | 38,500 | — | — |
| 2022-05-19 | $13.11 | $24.15 | 33,700 | — | — |
| 2022-05-18 | $13.10 | $24.13 | 35,500 | — | — |
| 2022-05-17 | $13.61 | $25.07 | 37,000 | — | — |
| 2022-05-16 | $13.29 | $24.48 | 42,600 | — | — |
| 2022-05-13 | $13.00 | $23.94 | 44,900 | — | — |
| 2022-05-12 | $12.54 | $23.10 | 50,300 | — | — |
| 2022-05-11 | $12.52 | $23.06 | 76,400 | — | — |
| 2022-05-10 | $13.10 | $24.13 | 61,300 | — | — |
| 2022-05-09 | $13.05 | $24.04 | 45,100 | — | — |
| 2022-05-06 | $13.28 | $24.46 | 48,000 | — | — |
| 2022-05-05 | $13.28 | $24.46 | 47,800 | — | — |
| 2022-05-04 | $13.91 | $25.62 | 43,300 | — | — |
| 2022-05-03 | $13.09 | $24.11 | 28,900 | — | — |
| 2022-05-02 | $13.16 | $24.24 | 45,600 | — | — |
| 2022-04-29 | $13.15 | $24.22 | 52,200 | — | — |
| 2022-04-28 | $13.22 | $24.35 | 38,900 | — | — |
| 2022-04-27 | $13.28 | $24.46 | 52,500 | — | — |
| 2022-04-26 | $13.02 | $23.98 | 69,100 | — | — |
| 2022-04-25 | $13.84 | $25.49 | 39,600 | — | — |
| 2022-04-22 | $13.39 | $24.66 | 44,600 | — | — |
| 2022-04-21 | $13.40 | $24.68 | 74,100 | — | — |
| 2022-04-20 | $14.13 | $26.03 | 76,500 | — | — |
| 2022-04-19 | $13.95 | $25.69 | 71,400 | — | — |
| 2022-04-18 | $13.25 | $24.40 | 61,600 | — | — |
| 2022-04-14 | $13.36 | $24.61 | 138,800 | — | — |
| 2022-04-13 | $13.08 | $24.09 | 26,900 | — | — |
| 2022-04-12 | $12.92 | $23.80 | 33,100 | — | — |
| 2022-04-11 | $13.00 | $23.94 | 31,500 | — | — |
| 2022-04-08 | $12.69 | $23.37 | 39,700 | — | — |
| 2022-04-07 | $12.88 | $23.72 | 21,100 | — | — |
| 2022-04-06 | $12.86 | $23.69 | 26,100 | — | — |
| 2022-04-05 | $12.94 | $23.83 | 26,100 | — | — |
| 2022-04-04 | $13.40 | $24.68 | 29,200 | — | — |
| 2022-04-01 | $13.39 | $24.66 | 30,400 | — | — |
| 2022-03-31 | $13.20 | $24.31 | 59,900 | — | — |
| 2022-03-30 | $14.10 | $25.97 | 21,200 | — | — |
| 2022-03-29 | $14.09 | $25.95 | 26,100 | — | — |
| 2022-03-28 | $14.11 | $25.99 | 27,700 | — | — |
| 2022-03-25 | $13.80 | $25.42 | 24,400 | — | — |
| 2022-03-24 | $13.87 | $25.55 | 31,900 | — | — |
| 2022-03-23 | $13.78 | $25.38 | 36,900 | — | — |
| 2022-03-22 | $13.86 | $25.53 | 27,600 | — | — |
| 2022-03-21 | $14.05 | $25.88 | 47,500 | — | — |
| 2022-03-18 | $14.23 | $26.21 | 63,300 | — | — |
| 2022-03-17 | $14.10 | $25.97 | 13,900 | — | — |
| 2022-03-16 | $13.85 | $25.51 | 36,200 | — | — |
| 2022-03-15 | $13.08 | $24.09 | 20,300 | — | — |
| 2022-03-14 | $12.62 | $23.24 | 41,200 | — | — |
| 2022-03-11 | $12.84 | $23.65 | 17,500 | — | — |
| 2022-03-10 | $13.25 | $24.13 | 28,600 | — | — |
| 2022-03-09 | $13.13 | $23.91 | 10,900 | — | — |
| 2022-03-08 | $13.10 | $23.86 | 13,300 | — | — |
| 2022-03-07 | $13.07 | $23.80 | 24,200 | — | — |
| 2022-03-04 | $13.14 | $23.93 | 52,800 | — | — |
| 2022-03-03 | $13.36 | $24.33 | 15,700 | — | — |
| 2022-03-02 | $13.37 | $24.35 | 14,100 | — | — |
| 2022-03-01 | $13.06 | $23.78 | 26,100 | — | — |
| 2022-02-28 | $13.25 | $24.13 | 29,500 | — | — |
| 2022-02-25 | $13.36 | $24.33 | 17,900 | — | — |
| 2022-02-24 | $13.01 | $23.69 | 25,200 | — | — |
| 2022-02-23 | $13.13 | $23.91 | 21,500 | — | — |
| 2022-02-22 | $13.24 | $24.11 | 33,400 | — | — |
| 2022-02-18 | $13.45 | $24.49 | 15,000 | — | — |
| 2022-02-17 | $13.45 | $24.49 | 21,400 | — | — |
| 2022-02-16 | $13.66 | $24.88 | 11,600 | — | — |
| 2022-02-15 | $13.50 | $24.58 | 41,300 | — | — |
| 2022-02-14 | $13.45 | $24.49 | 21,000 | — | — |
| 2022-02-11 | $13.52 | $24.62 | 17,300 | — | — |
| 2022-02-10 | $13.98 | $25.46 | 13,800 | — | — |
| 2022-02-09 | $14.38 | $26.19 | 12,100 | — | — |
| 2022-02-08 | $14.38 | $26.19 | 11,000 | — | — |
| 2022-02-07 | $14.15 | $25.77 | 17,000 | — | — |
| 2022-02-04 | $14.00 | $25.49 | 24,000 | — | — |
| 2022-02-03 | $14.05 | $25.59 | 22,600 | — | — |
| 2022-02-02 | $14.71 | $26.79 | 23,100 | — | — |
| 2022-02-01 | $14.26 | $25.97 | 26,000 | — | — |
| 2022-01-31 | $14.30 | $26.04 | 14,000 | — | — |
| 2022-01-28 | $13.93 | $25.37 | 25,500 | — | — |
| 2022-01-27 | $13.63 | $24.82 | 7,600 | — | — |
| 2022-01-26 | $13.86 | $25.24 | 22,600 | — | — |
| 2022-01-25 | $14.29 | $26.02 | 13,600 | — | — |
| 2022-01-24 | $14.54 | $26.48 | 33,800 | — | — |
| 2022-01-21 | $13.71 | $24.97 | 39,100 | — | — |
| 2022-01-20 | $14.20 | $25.86 | 25,000 | — | — |
| 2022-01-19 | $14.25 | $25.95 | 51,100 | — | — |
| 2022-01-18 | $13.92 | $25.35 | 60,400 | — | — |
| 2022-01-14 | $15.10 | $27.50 | 29,100 | — | — |
| 2022-01-13 | $15.61 | $28.43 | 12,300 | — | — |
| 2022-01-12 | $15.64 | $28.48 | 13,900 | — | — |
| 2022-01-11 | $15.65 | $28.50 | 19,400 | — | — |
| 2022-01-10 | $15.58 | $28.37 | 27,300 | — | — |
| 2022-01-07 | $16.35 | $29.77 | 8,900 | — | — |
| 2022-01-06 | $16.39 | $29.85 | 25,200 | — | — |
| 2022-01-05 | $16.80 | $30.59 | 43,000 | — | — |
| 2022-01-04 | $17.00 | $30.96 | 34,700 | — | — |
| 2022-01-03 | $16.48 | $30.01 | 26,400 | — | — |