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
- 1981-06-09 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 | $9.68 | $9.96 | 10,300 | — | — |
| 2022-12-29 | $9.55 | $9.83 | 19,100 | — | — |
| 2022-12-28 | $9.15 | $9.42 | 30,800 | — | — |
| 2022-12-27 | $9.26 | $9.53 | 59,100 | — | — |
| 2022-12-23 | $9.49 | $9.77 | 18,900 | — | — |
| 2022-12-22 | $9.48 | $9.76 | 21,000 | — | — |
| 2022-12-21 | $9.70 | $9.98 | 26,900 | — | — |
| 2022-12-20 | $9.68 | $9.96 | 39,500 | — | — |
| 2022-12-19 | $9.63 | $9.91 | 35,100 | — | — |
| 2022-12-16 | $9.68 | $9.96 | 12,900 | — | — |
| 2022-12-15 | $9.80 | $10.09 | 30,500 | — | — |
| 2022-12-14 | $9.65 | $9.93 | 58,600 | — | — |
| 2022-12-13 | $9.32 | $9.59 | 28,000 | — | — |
| 2022-12-12 | $9.25 | $9.52 | 51,900 | — | — |
| 2022-12-09 | $9.05 | $9.31 | 30,600 | — | — |
| 2022-12-08 | $9.15 | $9.42 | 54,200 | — | — |
| 2022-12-07 | $9.15 | $9.42 | 60,900 | — | — |
| 2022-12-06 | $9.20 | $9.47 | 62,200 | — | — |
| 2022-12-05 | $9.27 | $9.54 | 65,600 | — | — |
| 2022-12-02 | $9.32 | $9.59 | 33,900 | — | — |
| 2022-12-01 | $9.40 | $9.67 | 19,300 | — | — |
| 2022-11-30 | $9.42 | $9.69 | 31,200 | — | — |
| 2022-11-29 | $9.57 | $9.85 | 16,900 | — | — |
| 2022-11-28 | $9.88 | $10.17 | 13,800 | — | — |
| 2022-11-25 | $10.20 | $10.50 | 2,800 | — | — |
| 2022-11-23 | $10.30 | $10.60 | 24,700 | — | — |
| 2022-11-22 | $10.63 | $10.94 | 151,100 | — | — |
| 2022-11-21 | $10.31 | $10.61 | 46,000 | — | — |
| 2022-11-18 | $11.00 | $11.32 | 16,700 | — | — |
| 2022-11-17 | $10.93 | $11.25 | 25,500 | — | — |
| 2022-11-16 | $12.00 | $12.35 | 23,100 | — | — |
| 2022-11-15 | $12.40 | $12.76 | 9,600 | — | — |
| 2022-11-14 | $13.00 | $13.38 | 14,500 | — | — |
| 2022-11-11 | $12.68 | $13.05 | 12,200 | — | — |
| 2022-11-10 | $12.33 | $12.69 | 29,000 | — | — |
| 2022-11-09 | $11.59 | $11.93 | 16,000 | — | — |
| 2022-11-08 | $11.38 | $11.71 | 9,500 | — | — |
| 2022-11-07 | $11.23 | $11.56 | 22,600 | — | — |
| 2022-11-04 | $10.34 | $10.64 | 9,900 | — | — |
| 2022-11-03 | $10.26 | $10.56 | 13,100 | — | — |
| 2022-11-02 | $10.03 | $10.32 | 11,500 | — | — |
| 2022-11-01 | $10.06 | $10.35 | 8,200 | — | — |
| 2022-10-31 | $10.00 | $10.29 | 19,000 | — | — |
| 2022-10-28 | $10.26 | $10.56 | 10,700 | — | — |
| 2022-10-27 | $10.36 | $10.66 | 14,000 | — | — |
| 2022-10-26 | $10.18 | $10.48 | 18,100 | — | — |
| 2022-10-25 | $9.90 | $10.19 | 41,500 | — | — |
| 2022-10-24 | $10.70 | $11.01 | 6,500 | — | — |
| 2022-10-21 | $10.50 | $10.81 | 15,600 | — | — |
| 2022-10-20 | $10.31 | $10.61 | 9,800 | — | — |
| 2022-10-19 | $10.35 | $10.65 | 12,900 | — | — |
| 2022-10-18 | $10.50 | $10.81 | 30,500 | — | — |
| 2022-10-17 | $9.52 | $9.80 | 8,800 | — | — |
| 2022-10-14 | $9.53 | $9.81 | 27,900 | — | — |
| 2022-10-13 | $9.76 | $10.04 | 34,100 | — | — |
| 2022-10-12 | $9.78 | $10.06 | 9,700 | — | — |
| 2022-10-11 | $9.95 | $10.24 | 29,200 | — | — |
| 2022-10-10 | $10.07 | $10.36 | 4,900 | — | — |
| 2022-10-07 | $9.95 | $10.24 | 23,500 | — | — |
| 2022-10-06 | $10.10 | $10.39 | 28,900 | — | — |
| 2022-10-05 | $9.83 | $10.12 | 26,600 | — | — |
| 2022-10-04 | $9.98 | $10.27 | 16,900 | — | — |
| 2022-10-03 | $9.80 | $10.09 | 30,600 | — | — |
| 2022-09-30 | $9.76 | $10.04 | 14,000 | — | — |
| 2022-09-29 | $9.75 | $10.03 | 19,400 | — | — |
| 2022-09-28 | $9.73 | $10.01 | 28,200 | — | — |
| 2022-09-27 | $9.64 | $9.92 | 10,200 | — | — |
| 2022-09-26 | $9.63 | $9.91 | 10,600 | — | — |
| 2022-09-23 | $9.96 | $10.25 | 8,000 | — | — |
| 2022-09-22 | $9.85 | $10.14 | 6,000 | — | — |
| 2022-09-21 | $9.80 | $10.09 | 51,400 | — | — |
| 2022-09-20 | $10.00 | $10.29 | 34,300 | — | — |
| 2022-09-19 | $10.70 | $11.01 | 23,900 | — | — |
| 2022-09-16 | $10.98 | $11.30 | 17,100 | — | — |
| 2022-09-15 | $11.69 | $12.03 | 7,200 | — | — |
| 2022-09-14 | $11.55 | $11.89 | 21,600 | — | — |
| 2022-09-13 | $11.67 | $12.01 | 11,200 | — | — |
| 2022-09-12 | $11.95 | $12.30 | 22,400 | — | — |
| 2022-09-09 | $11.92 | $12.27 | 8,700 | — | — |
| 2022-09-08 | $11.82 | $12.16 | 7,500 | — | — |
| 2022-09-07 | $12.00 | $12.35 | 6,800 | — | — |
| 2022-09-06 | $12.19 | $12.54 | 7,000 | — | — |
| 2022-09-02 | $12.45 | $12.81 | 14,500 | — | — |
| 2022-09-01 | $12.64 | $13.01 | 10,800 | — | — |
| 2022-08-31 | $13.10 | $13.48 | 22,500 | — | — |
| 2022-08-30 | $13.20 | $13.58 | 10,200 | — | — |
| 2022-08-29 | $13.22 | $13.60 | 5,300 | — | — |
| 2022-08-26 | $13.58 | $13.98 | 18,600 | — | — |
| 2022-08-25 | $14.14 | $14.55 | 1,800 | — | — |
| 2022-08-24 | $14.33 | $14.75 | 5,800 | — | — |
| 2022-08-23 | $14.48 | $14.90 | 15,400 | — | — |
| 2022-08-22 | $14.52 | $14.94 | 7,200 | — | — |
| 2022-08-19 | $14.40 | $14.82 | 6,400 | — | — |
| 2022-08-18 | $14.70 | $15.13 | 10,800 | — | — |
| 2022-08-17 | $14.60 | $15.02 | 19,300 | — | — |
| 2022-08-16 | $14.68 | $15.11 | 9,300 | — | — |
| 2022-08-15 | $15.17 | $15.61 | 12,600 | — | — |
| 2022-08-12 | $15.00 | $15.44 | 9,200 | — | — |
| 2022-08-11 | $15.00 | $15.44 | 12,500 | — | — |
| 2022-08-10 | $14.90 | $15.33 | 4,700 | — | — |
| 2022-08-09 | $14.90 | $15.33 | 11,600 | — | — |
| 2022-08-08 | $15.57 | $16.02 | 8,900 | — | — |
| 2022-08-05 | $15.20 | $15.64 | 6,500 | — | — |
| 2022-08-04 | $15.08 | $15.52 | 11,700 | — | — |
| 2022-08-03 | $15.88 | $16.34 | 15,200 | — | — |
| 2022-08-02 | $15.42 | $15.87 | 3,700 | — | — |
| 2022-08-01 | $15.38 | $15.83 | 15,700 | — | — |
| 2022-07-29 | $14.62 | $15.05 | 19,200 | — | — |
| 2022-07-28 | $14.35 | $14.77 | 3,400 | — | — |
| 2022-07-27 | $14.41 | $14.83 | 5,100 | — | — |
| 2022-07-26 | $14.23 | $14.64 | 12,000 | — | — |
| 2022-07-25 | $14.12 | $14.53 | 5,000 | — | — |
| 2022-07-22 | $13.74 | $14.14 | 9,800 | — | — |
| 2022-07-21 | $13.75 | $14.15 | 28,600 | — | — |
| 2022-07-20 | $13.80 | $14.20 | 5,400 | — | — |
| 2022-07-19 | $13.44 | $13.83 | 6,100 | — | — |
| 2022-07-18 | $13.60 | $14.00 | 6,400 | — | — |
| 2022-07-15 | $13.83 | $14.23 | 15,600 | — | — |
| 2022-07-14 | $13.64 | $14.04 | 3,900 | — | — |
| 2022-07-13 | $13.63 | $14.03 | 22,400 | — | — |
| 2022-07-12 | $13.25 | $13.64 | 8,500 | — | — |
| 2022-07-11 | $13.17 | $13.55 | 2,800 | — | — |
| 2022-07-08 | $13.00 | $13.38 | 7,200 | — | — |
| 2022-07-07 | $12.87 | $13.24 | 3,200 | — | — |
| 2022-07-06 | $12.64 | $13.01 | 9,400 | — | — |
| 2022-07-05 | $12.76 | $13.13 | 14,800 | — | — |
| 2022-07-01 | $12.81 | $13.18 | 5,700 | — | — |
| 2022-06-30 | $12.87 | $13.24 | 9,800 | — | — |
| 2022-06-29 | $13.23 | $13.61 | 16,700 | — | — |
| 2022-06-28 | $13.60 | $14.00 | 4,900 | — | — |
| 2022-06-27 | $13.50 | $13.89 | 20,500 | — | — |
| 2022-06-24 | $13.13 | $13.51 | 13,500 | — | — |
| 2022-06-23 | $12.95 | $13.33 | 57,900 | — | — |
| 2022-06-22 | $13.10 | $13.48 | 8,900 | — | — |
| 2022-06-21 | $13.08 | $13.46 | 26,800 | — | — |
| 2022-06-17 | $12.54 | $12.90 | 13,500 | — | — |
| 2022-06-16 | $12.63 | $13.00 | 26,400 | — | — |
| 2022-06-15 | $12.87 | $13.24 | 8,000 | — | — |
| 2022-06-14 | $12.66 | $13.03 | 14,800 | — | — |
| 2022-06-13 | $12.75 | $13.12 | 22,300 | — | — |
| 2022-06-10 | $12.93 | $13.31 | 15,300 | — | — |
| 2022-06-09 | $13.17 | $13.55 | 6,100 | — | — |
| 2022-06-08 | $13.21 | $13.59 | 28,200 | — | — |
| 2022-06-07 | $13.17 | $13.55 | 19,500 | — | — |
| 2022-06-06 | $13.24 | $13.63 | 14,900 | — | — |
| 2022-06-03 | $13.09 | $13.47 | 30,100 | — | — |
| 2022-06-02 | $13.09 | $13.47 | 28,600 | — | — |
| 2022-06-01 | $13.07 | $13.45 | 9,500 | — | — |
| 2022-05-31 | $13.13 | $13.51 | 8,300 | — | — |
| 2022-05-27 | $13.00 | $13.38 | 8,500 | — | — |
| 2022-05-26 | $13.00 | $13.38 | 8,200 | — | — |
| 2022-05-25 | $12.58 | $12.95 | 7,300 | — | — |
| 2022-05-24 | $12.50 | $12.86 | 3,400 | — | — |
| 2022-05-23 | $12.60 | $12.97 | 18,000 | — | — |
| 2022-05-20 | $12.64 | $13.01 | 22,700 | — | — |
| 2022-05-19 | $12.60 | $12.97 | 12,400 | — | — |
| 2022-05-18 | $12.67 | $13.04 | 21,700 | — | — |
| 2022-05-17 | $12.51 | $12.87 | 4,700 | — | — |
| 2022-05-16 | $12.37 | $12.73 | 60,500 | — | — |
| 2022-05-13 | $12.23 | $12.59 | 22,700 | — | — |
| 2022-05-12 | $12.19 | $12.54 | 35,200 | — | — |
| 2022-05-11 | $12.37 | $12.73 | 13,800 | — | — |
| 2022-05-10 | $12.41 | $12.77 | 47,200 | — | — |
| 2022-05-09 | $12.89 | $13.27 | 51,500 | — | — |
| 2022-05-06 | $13.55 | $13.94 | 2,100 | — | — |
| 2022-05-05 | $13.79 | $14.19 | 8,300 | — | — |
| 2022-05-04 | $14.07 | $14.48 | 40,800 | — | — |
| 2022-05-03 | $14.11 | $14.52 | 26,500 | — | — |
| 2022-05-02 | $14.17 | $14.58 | 25,300 | — | — |
| 2022-04-29 | $14.20 | $14.61 | 51,200 | — | — |
| 2022-04-28 | $14.59 | $15.01 | 8,200 | — | — |
| 2022-04-27 | $14.46 | $14.88 | 8,200 | — | — |
| 2022-04-26 | $14.60 | $15.02 | 19,100 | — | — |
| 2022-04-25 | $14.87 | $15.30 | 11,800 | — | — |
| 2022-04-22 | $15.22 | $15.66 | 19,900 | — | — |
| 2022-04-21 | $15.28 | $15.72 | 22,500 | — | — |
| 2022-04-20 | $15.05 | $15.49 | 4,500 | — | — |
| 2022-04-19 | $14.68 | $15.11 | 54,300 | — | — |
| 2022-04-18 | $14.62 | $15.05 | 9,600 | — | — |
| 2022-04-14 | $14.70 | $15.13 | 11,500 | — | — |
| 2022-04-13 | $14.43 | $14.85 | 64,300 | — | — |
| 2022-04-12 | $14.26 | $14.67 | 4,400 | — | — |
| 2022-04-11 | $14.52 | $14.94 | 1,900 | — | — |
| 2022-04-08 | $14.88 | $15.31 | 25,400 | — | — |
| 2022-04-07 | $14.87 | $15.30 | 38,800 | — | — |
| 2022-04-06 | $14.80 | $15.23 | 65,500 | — | — |
| 2022-04-05 | $14.90 | $15.33 | 11,200 | — | — |
| 2022-04-04 | $15.20 | $15.64 | 5,900 | — | — |
| 2022-04-01 | $14.95 | $15.39 | 60,200 | — | — |
| 2022-03-31 | $15.37 | $15.82 | 18,000 | — | — |
| 2022-03-30 | $15.79 | $16.25 | 41,500 | — | — |
| 2022-03-29 | $15.45 | $15.90 | 7,800 | — | — |
| 2022-03-28 | $15.53 | $15.98 | 6,800 | — | — |
| 2022-03-25 | $15.78 | $16.24 | 5,700 | — | — |
| 2022-03-24 | $15.71 | $16.17 | 15,900 | — | — |
| 2022-03-23 | $16.00 | $16.47 | 23,700 | — | — |
| 2022-03-22 | $16.01 | $16.48 | 35,300 | — | — |
| 2022-03-21 | $15.40 | $15.85 | 45,600 | — | — |
| 2022-03-18 | $15.02 | $15.46 | 29,800 | — | — |
| 2022-03-17 | $15.20 | $15.64 | 20,800 | — | — |
| 2022-03-16 | $14.72 | $15.15 | 12,100 | — | — |
| 2022-03-15 | $15.05 | $15.49 | 15,100 | — | — |
| 2022-03-14 | $15.00 | $15.44 | 16,000 | — | — |
| 2022-03-11 | $15.76 | $16.22 | 7,100 | — | — |
| 2022-03-10 | $15.71 | $16.17 | 45,200 | — | — |
| 2022-03-09 | $15.93 | $16.39 | 67,200 | — | — |
| 2022-03-08 | $15.67 | $16.13 | 18,400 | — | — |
| 2022-03-07 | $15.20 | $15.64 | 10,100 | — | — |
| 2022-03-04 | $15.37 | $15.82 | 7,200 | — | — |
| 2022-03-03 | $15.38 | $15.83 | 22,700 | — | — |
| 2022-03-02 | $14.82 | $15.25 | 13,600 | — | — |
| 2022-03-01 | $14.73 | $15.16 | 39,700 | — | — |
| 2022-02-28 | $15.72 | $16.18 | 21,200 | — | — |
| 2022-02-25 | $15.21 | $15.65 | 21,000 | — | — |
| 2022-02-24 | $15.30 | $15.75 | 36,300 | — | — |
| 2022-02-23 | $15.20 | $15.64 | 28,800 | — | — |
| 2022-02-22 | $15.14 | $15.58 | 11,400 | — | — |
| 2022-02-18 | $15.20 | $15.64 | 11,300 | — | — |
| 2022-02-17 | $15.36 | $15.81 | 18,800 | — | — |
| 2022-02-16 | $15.05 | $15.49 | 6,500 | — | — |
| 2022-02-15 | $14.67 | $15.10 | 8,000 | — | — |
| 2022-02-14 | $14.59 | $15.01 | 10,300 | — | — |
| 2022-02-11 | $15.08 | $15.52 | 7,300 | — | — |
| 2022-02-10 | $15.31 | $15.76 | 11,000 | — | — |
| 2022-02-09 | $15.65 | $16.11 | 28,000 | — | — |
| 2022-02-08 | $16.15 | $16.62 | 16,000 | — | — |
| 2022-02-07 | $15.52 | $15.97 | 12,900 | — | — |
| 2022-02-04 | $15.69 | $16.15 | 14,300 | — | — |
| 2022-02-03 | $15.56 | $16.01 | 11,200 | — | — |
| 2022-02-02 | $15.63 | $16.08 | 14,300 | — | — |
| 2022-02-01 | $15.64 | $16.10 | 25,800 | — | — |
| 2022-01-31 | $15.12 | $15.56 | 57,600 | — | — |
| 2022-01-28 | $15.06 | $15.50 | 52,200 | — | — |
| 2022-01-27 | $15.00 | $15.44 | 35,400 | — | — |
| 2022-01-26 | $14.93 | $15.36 | 36,500 | — | — |
| 2022-01-25 | $14.72 | $15.15 | 18,100 | — | — |
| 2022-01-24 | $14.59 | $15.01 | 33,000 | — | — |
| 2022-01-21 | $13.85 | $14.25 | 29,200 | — | — |
| 2022-01-20 | $14.01 | $14.42 | 29,000 | — | — |
| 2022-01-19 | $15.18 | $15.62 | 26,900 | — | — |
| 2022-01-18 | $15.26 | $15.70 | 43,200 | — | — |
| 2022-01-14 | $15.34 | $15.79 | 32,600 | — | — |
| 2022-01-13 | $14.62 | $15.05 | 26,100 | — | — |
| 2022-01-12 | $14.74 | $15.17 | 42,400 | — | — |
| 2022-01-11 | $14.55 | $14.97 | 40,900 | — | — |
| 2022-01-10 | $15.23 | $15.67 | 126,400 | — | — |
| 2022-01-07 | $13.93 | $14.34 | 10,500 | — | — |
| 2022-01-06 | $14.06 | $14.47 | 9,400 | — | — |
| 2022-01-05 | $14.11 | $14.52 | 25,200 | — | — |
| 2022-01-04 | $14.00 | $14.41 | 8,600 | — | — |
| 2022-01-03 | $14.24 | $14.65 | 21,800 | — | — |