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 | $9.62 | $13.03 | 24,800 | — | — |
| 2022-12-29 | $9.05 | $12.26 | 21,300 | — | — |
| 2022-12-28 | $9.21 | $12.48 | 8,100 | — | — |
| 2022-12-27 | $9.37 | $12.69 | 17,000 | — | — |
| 2022-12-23 | $9.72 | $13.17 | 2,200 | — | — |
| 2022-12-22 | $9.76 | $13.22 | 37,400 | — | — |
| 2022-12-21 | $9.73 | $13.18 | 40,100 | — | — |
| 2022-12-20 | $10.08 | $13.65 | 120,500 | — | — |
| 2022-12-19 | $10.19 | $13.80 | 2,700 | — | — |
| 2022-12-16 | $10.20 | $13.82 | 9,900 | — | — |
| 2022-12-15 | $10.34 | $14.01 | 62,800 | — | — |
| 2022-12-14 | $10.22 | $13.84 | 5,200 | — | — |
| 2022-12-13 | $10.18 | $13.79 | 32,700 | — | — |
| 2022-12-12 | $9.87 | $13.37 | 8,100 | — | — |
| 2022-12-09 | $9.61 | $13.02 | 26,900 | — | — |
| 2022-12-08 | $9.70 | $13.14 | 14,100 | — | — |
| 2022-12-07 | $9.70 | $13.14 | 25,400 | — | — |
| 2022-12-06 | $9.85 | $13.34 | 82,600 | — | — |
| 2022-12-05 | $9.90 | $13.41 | 21,300 | — | — |
| 2022-12-02 | $9.75 | $13.21 | 25,100 | — | — |
| 2022-12-01 | $9.86 | $13.36 | 6,500 | — | — |
| 2022-11-30 | $9.58 | $12.98 | 21,800 | — | — |
| 2022-11-29 | $9.30 | $12.60 | 17,700 | — | — |
| 2022-11-28 | $9.75 | $13.21 | 8,600 | — | — |
| 2022-11-25 | $10.35 | $14.02 | 2,800 | — | — |
| 2022-11-23 | $10.61 | $14.37 | 198,000 | — | — |
| 2022-11-22 | $10.95 | $14.83 | 14,300 | — | — |
| 2022-11-21 | $10.86 | $14.71 | 38,700 | — | — |
| 2022-11-18 | $10.15 | $13.75 | 7,800 | — | — |
| 2022-11-17 | $10.00 | $13.55 | 9,500 | — | — |
| 2022-11-16 | $9.86 | $13.36 | 6,500 | — | — |
| 2022-11-15 | $9.78 | $13.25 | 10,200 | — | — |
| 2022-11-14 | $9.85 | $13.34 | 4,900 | — | — |
| 2022-11-11 | $9.97 | $13.51 | 9,500 | — | — |
| 2022-11-10 | $9.95 | $13.48 | 8,800 | — | — |
| 2022-11-09 | $9.54 | $12.92 | 25,800 | — | — |
| 2022-11-08 | $10.10 | $13.68 | 17,800 | — | — |
| 2022-11-07 | $9.32 | $12.62 | 33,000 | — | — |
| 2022-11-04 | $8.55 | $11.58 | 7,500 | — | — |
| 2022-11-03 | $8.34 | $11.30 | 10,500 | — | — |
| 2022-11-02 | $8.74 | $11.84 | 7,900 | — | — |
| 2022-11-01 | $8.82 | $11.95 | 3,500 | — | — |
| 2022-10-31 | $8.90 | $12.06 | 39,300 | — | — |
| 2022-10-28 | $9.10 | $12.33 | 7,300 | — | — |
| 2022-10-27 | $8.91 | $12.07 | 5,100 | — | — |
| 2022-10-26 | $8.90 | $12.06 | 9,900 | — | — |
| 2022-10-25 | $9.05 | $12.26 | 32,000 | — | — |
| 2022-10-24 | $8.29 | $11.23 | 15,100 | — | — |
| 2022-10-21 | $8.03 | $10.88 | 26,600 | — | — |
| 2022-10-20 | $7.70 | $10.43 | 24,100 | — | — |
| 2022-10-19 | $7.61 | $10.31 | 6,800 | — | — |
| 2022-10-18 | $7.61 | $10.31 | 38,300 | — | — |
| 2022-10-17 | $7.74 | $10.48 | 15,300 | — | — |
| 2022-10-14 | $7.90 | $10.70 | 6,400 | — | — |
| 2022-10-13 | $7.98 | $10.81 | 7,400 | — | — |
| 2022-10-12 | $7.75 | $10.50 | 34,400 | — | — |
| 2022-10-11 | $7.75 | $10.50 | 7,800 | — | — |
| 2022-10-10 | $7.80 | $10.57 | 103,600 | — | — |
| 2022-10-07 | $7.83 | $10.61 | 65,400 | — | — |
| 2022-10-06 | $8.35 | $11.31 | 11,600 | — | — |
| 2022-10-05 | $8.50 | $11.51 | 7,400 | — | — |
| 2022-10-04 | $8.60 | $11.65 | 24,600 | — | — |
| 2022-10-03 | $8.84 | $11.97 | 19,700 | — | — |
| 2022-09-30 | $8.79 | $11.91 | 13,200 | — | — |
| 2022-09-29 | $8.81 | $11.93 | 13,800 | — | — |
| 2022-09-28 | $8.83 | $11.96 | 8,300 | — | — |
| 2022-09-27 | $8.85 | $11.99 | 19,500 | — | — |
| 2022-09-26 | $8.94 | $12.11 | 26,500 | — | — |
| 2022-09-23 | $8.82 | $11.95 | 18,200 | — | — |
| 2022-09-22 | $9.00 | $12.19 | 20,200 | — | — |
| 2022-09-21 | $9.28 | $12.57 | 9,600 | — | — |
| 2022-09-20 | $9.31 | $12.61 | 16,700 | — | — |
| 2022-09-19 | $9.65 | $13.07 | 23,500 | — | — |
| 2022-09-16 | $9.25 | $12.53 | 37,300 | — | — |
| 2022-09-15 | $9.39 | $12.72 | 11,200 | — | — |
| 2022-09-14 | $9.47 | $12.83 | 21,600 | — | — |
| 2022-09-13 | $9.51 | $12.88 | 8,400 | — | — |
| 2022-09-12 | $9.87 | $13.37 | 19,600 | — | — |
| 2022-09-09 | $9.96 | $13.49 | 15,000 | — | — |
| 2022-09-08 | $10.05 | $13.61 | 52,600 | — | — |
| 2022-09-07 | $8.62 | $11.68 | 12,700 | — | — |
| 2022-09-06 | $8.70 | $11.78 | 23,600 | — | — |
| 2022-09-02 | $8.72 | $11.81 | 19,300 | — | — |
| 2022-09-01 | $8.90 | $12.06 | 40,000 | — | — |
| 2022-08-31 | $9.53 | $12.91 | 44,900 | — | — |
| 2022-08-30 | $9.39 | $12.72 | 39,400 | — | — |
| 2022-08-29 | $9.89 | $13.40 | 30,600 | — | — |
| 2022-08-26 | $9.55 | $12.94 | 39,700 | — | — |
| 2022-08-25 | $10.00 | $13.55 | 24,800 | — | — |
| 2022-08-24 | $9.78 | $13.25 | 46,100 | — | — |
| 2022-08-23 | $9.09 | $12.31 | 5,300 | — | — |
| 2022-08-22 | $8.76 | $11.87 | 7,400 | — | — |
| 2022-08-19 | $9.26 | $12.54 | 8,000 | — | — |
| 2022-08-18 | $9.45 | $12.80 | 18,000 | — | — |
| 2022-08-17 | $9.54 | $12.92 | 43,600 | — | — |
| 2022-08-16 | $9.31 | $12.61 | 25,400 | — | — |
| 2022-08-15 | $9.07 | $12.29 | 62,400 | — | — |
| 2022-08-12 | $8.92 | $12.08 | 30,200 | — | — |
| 2022-08-11 | $9.10 | $12.33 | 19,400 | — | — |
| 2022-08-10 | $8.53 | $11.55 | 16,800 | — | — |
| 2022-08-09 | $8.20 | $11.11 | 13,200 | — | — |
| 2022-08-08 | $8.35 | $11.31 | 21,700 | — | — |
| 2022-08-05 | $7.77 | $10.53 | 20,700 | — | — |
| 2022-08-04 | $7.87 | $10.66 | 27,800 | — | — |
| 2022-08-03 | $7.77 | $10.53 | 18,600 | — | — |
| 2022-08-02 | $7.34 | $9.94 | 95,500 | — | — |
| 2022-08-01 | $7.41 | $10.04 | 42,700 | — | — |
| 2022-07-29 | $7.15 | $9.69 | 211,100 | — | — |
| 2022-07-28 | $6.60 | $8.94 | 51,200 | — | — |
| 2022-07-27 | $7.06 | $9.56 | 16,000 | — | — |
| 2022-07-26 | $7.06 | $9.56 | 15,300 | — | — |
| 2022-07-25 | $6.94 | $9.40 | 14,500 | — | — |
| 2022-07-22 | $7.18 | $9.73 | 17,900 | — | — |
| 2022-07-21 | $6.71 | $9.09 | 22,200 | — | — |
| 2022-07-20 | $6.65 | $9.01 | 17,100 | — | — |
| 2022-07-19 | $6.70 | $9.08 | 28,800 | — | — |
| 2022-07-18 | $6.79 | $9.20 | 8,100 | — | — |
| 2022-07-15 | $6.78 | $9.18 | 9,300 | — | — |
| 2022-07-14 | $6.82 | $9.24 | 5,100 | — | — |
| 2022-07-13 | $6.94 | $9.40 | 11,400 | — | — |
| 2022-07-12 | $6.65 | $9.01 | 2,800 | — | — |
| 2022-07-11 | $6.90 | $9.35 | 4,200 | — | — |
| 2022-07-08 | $7.05 | $9.55 | 4,500 | — | — |
| 2022-07-07 | $6.96 | $9.43 | 6,100 | — | — |
| 2022-07-06 | $6.80 | $9.21 | 20,300 | — | — |
| 2022-07-05 | $7.01 | $9.50 | 23,400 | — | — |
| 2022-07-01 | $7.43 | $10.06 | 143,900 | — | — |
| 2022-06-30 | $6.92 | $9.37 | 4,900 | — | — |
| 2022-06-29 | $6.80 | $9.21 | 28,700 | — | — |
| 2022-06-28 | $6.93 | $9.39 | 22,700 | — | — |
| 2022-06-27 | $6.98 | $9.45 | 23,300 | — | — |
| 2022-06-24 | $7.00 | $9.48 | 46,100 | — | — |
| 2022-06-23 | $7.05 | $9.55 | 48,300 | — | — |
| 2022-06-22 | $7.02 | $9.51 | 22,000 | — | — |
| 2022-06-21 | $7.16 | $9.70 | 21,600 | — | — |
| 2022-06-17 | $7.17 | $9.71 | 51,700 | — | — |
| 2022-06-16 | $7.52 | $10.19 | 37,000 | — | — |
| 2022-06-15 | $8.22 | $11.13 | 20,000 | — | — |
| 2022-06-14 | $8.64 | $11.70 | 10,100 | — | — |
| 2022-06-13 | $9.35 | $12.67 | 34,600 | — | — |
| 2022-06-10 | $9.24 | $12.52 | 15,000 | — | — |
| 2022-06-09 | $9.02 | $12.22 | 39,900 | — | — |
| 2022-06-08 | $8.50 | $11.51 | 11,700 | — | — |
| 2022-06-07 | $7.75 | $10.50 | 30,200 | — | — |
| 2022-06-06 | $8.00 | $10.84 | 2,600 | — | — |
| 2022-06-03 | $7.39 | $10.01 | 2,600 | — | — |
| 2022-06-02 | $7.43 | $10.06 | 9,600 | — | — |
| 2022-06-01 | $7.38 | $10.00 | 5,900 | — | — |
| 2022-05-31 | $7.41 | $10.04 | 7,200 | — | — |
| 2022-05-27 | $7.32 | $9.92 | 27,000 | — | — |
| 2022-05-26 | $7.73 | $10.47 | 9,000 | — | — |
| 2022-05-25 | $7.76 | $10.51 | 4,900 | — | — |
| 2022-05-24 | $7.71 | $10.44 | 8,900 | — | — |
| 2022-05-23 | $8.19 | $11.09 | 29,900 | — | — |
| 2022-05-20 | $7.77 | $10.53 | 8,000 | — | — |
| 2022-05-19 | $7.63 | $10.34 | 5,800 | — | — |
| 2022-05-18 | $7.44 | $10.08 | 14,100 | — | — |
| 2022-05-17 | $7.46 | $10.11 | 6,900 | — | — |
| 2022-05-16 | $7.40 | $10.02 | 1,900 | — | — |
| 2022-05-13 | $7.36 | $9.97 | 11,600 | — | — |
| 2022-05-12 | $7.34 | $9.94 | 6,200 | — | — |
| 2022-05-11 | $7.36 | $9.97 | 7,700 | — | — |
| 2022-05-10 | $7.30 | $9.89 | 8,100 | — | — |
| 2022-05-09 | $7.30 | $9.89 | 6,400 | — | — |
| 2022-05-06 | $7.53 | $10.20 | 5,100 | — | — |
| 2022-05-05 | $7.60 | $10.29 | 8,400 | — | — |
| 2022-05-04 | $7.52 | $10.19 | 4,600 | — | — |
| 2022-05-03 | $7.45 | $10.09 | 6,400 | — | — |
| 2022-05-02 | $7.46 | $10.11 | 17,700 | — | — |
| 2022-04-29 | $7.29 | $9.87 | 6,700 | — | — |
| 2022-04-28 | $7.38 | $10.00 | 6,000 | — | — |
| 2022-04-27 | $7.40 | $10.02 | 2,100 | — | — |
| 2022-04-26 | $7.44 | $10.08 | 5,400 | — | — |
| 2022-04-25 | $7.45 | $10.09 | 6,200 | — | — |
| 2022-04-22 | $7.77 | $10.53 | 8,000 | — | — |
| 2022-04-21 | $7.80 | $10.57 | 26,400 | — | — |
| 2022-04-20 | $7.98 | $10.81 | 11,300 | — | — |
| 2022-04-19 | $7.79 | $10.55 | 12,200 | — | — |
| 2022-04-18 | $7.85 | $10.63 | 14,200 | — | — |
| 2022-04-14 | $7.40 | $10.02 | 1,400 | — | — |
| 2022-04-13 | $7.25 | $9.82 | 15,700 | — | — |
| 2022-04-12 | $7.28 | $9.86 | 10,200 | — | — |
| 2022-04-11 | $7.50 | $10.16 | 13,000 | — | — |
| 2022-04-08 | $7.48 | $10.13 | 26,000 | — | — |
| 2022-04-07 | $7.39 | $10.01 | 27,400 | — | — |
| 2022-04-06 | $7.14 | $9.67 | 23,900 | — | — |
| 2022-04-05 | $7.30 | $9.89 | 14,800 | — | — |
| 2022-04-04 | $7.37 | $9.98 | 16,300 | — | — |
| 2022-04-01 | $7.38 | $10.00 | 23,900 | — | — |
| 2022-03-31 | $7.71 | $10.44 | 19,300 | — | — |
| 2022-03-30 | $8.17 | $11.07 | 12,000 | — | — |
| 2022-03-29 | $8.09 | $10.96 | 11,400 | — | — |
| 2022-03-28 | $8.05 | $10.90 | 14,300 | — | — |
| 2022-03-25 | $8.11 | $10.99 | 21,200 | — | — |
| 2022-03-24 | $7.86 | $10.65 | 26,100 | — | — |
| 2022-03-23 | $7.77 | $10.53 | 12,100 | — | — |
| 2022-03-22 | $7.66 | $10.38 | 24,400 | — | — |
| 2022-03-21 | $7.58 | $10.27 | 30,700 | — | — |
| 2022-03-18 | $7.82 | $10.59 | 45,700 | — | — |
| 2022-03-17 | $7.66 | $10.38 | 12,500 | — | — |
| 2022-03-16 | $7.28 | $9.86 | 32,600 | — | — |
| 2022-03-15 | $7.26 | $9.83 | 19,900 | — | — |
| 2022-03-14 | $7.34 | $9.94 | 99,800 | — | — |
| 2022-03-11 | $7.65 | $10.36 | 53,900 | — | — |
| 2022-03-10 | $7.78 | $10.54 | 50,100 | — | — |
| 2022-03-09 | $7.88 | $10.67 | 79,400 | — | — |
| 2022-03-08 | $8.06 | $10.92 | 22,900 | — | — |
| 2022-03-07 | $8.15 | $11.04 | 70,800 | — | — |
| 2022-03-04 | $8.15 | $11.04 | 25,600 | — | — |
| 2022-03-03 | $8.15 | $11.04 | 21,500 | — | — |
| 2022-03-02 | $8.07 | $10.93 | 39,300 | — | — |
| 2022-03-01 | $7.96 | $10.78 | 49,000 | — | — |
| 2022-02-28 | $8.01 | $10.85 | 39,400 | — | — |
| 2022-02-25 | $8.14 | $11.03 | 29,300 | — | — |
| 2022-02-24 | $8.02 | $10.86 | 28,700 | — | — |
| 2022-02-23 | $7.85 | $10.63 | 13,500 | — | — |
| 2022-02-22 | $7.86 | $10.65 | 139,500 | — | — |
| 2022-02-18 | $8.34 | $11.30 | 81,500 | — | — |
| 2022-02-17 | $8.82 | $11.95 | 156,400 | — | — |
| 2022-02-16 | $9.24 | $12.52 | 19,400 | — | — |
| 2022-02-15 | $9.28 | $12.57 | 32,800 | — | — |
| 2022-02-14 | $9.22 | $12.49 | 32,900 | — | — |
| 2022-02-11 | $9.20 | $12.46 | 73,200 | — | — |
| 2022-02-10 | $9.13 | $12.37 | 84,600 | — | — |
| 2022-02-09 | $8.86 | $12.00 | 218,900 | — | — |
| 2022-02-08 | $8.90 | $12.06 | 575,300 | — | — |
| 2022-02-07 | $11.77 | $15.94 | 29,100 | — | — |
| 2022-02-04 | $11.95 | $16.19 | 9,500 | — | — |
| 2022-02-03 | $12.10 | $16.39 | 30,800 | — | — |
| 2022-02-02 | $12.00 | $16.26 | 13,800 | — | — |
| 2022-02-01 | $12.10 | $16.39 | 19,800 | — | — |
| 2022-01-31 | $12.34 | $16.72 | 16,900 | — | — |
| 2022-01-28 | $11.90 | $16.12 | 4,400 | — | — |
| 2022-01-27 | $11.75 | $15.92 | 39,400 | — | — |
| 2022-01-26 | $12.16 | $16.47 | 7,500 | — | — |
| 2022-01-25 | $12.15 | $16.46 | 10,000 | — | — |
| 2022-01-24 | $12.03 | $16.30 | 21,600 | — | — |
| 2022-01-21 | $12.24 | $16.58 | 17,800 | — | — |
| 2022-01-20 | $12.33 | $16.70 | 9,100 | — | — |
| 2022-01-19 | $12.83 | $17.38 | 2,400 | — | — |
| 2022-01-18 | $12.96 | $17.56 | 24,700 | — | — |
| 2022-01-14 | $13.71 | $18.57 | 21,100 | — | — |
| 2022-01-13 | $12.60 | $17.07 | 14,900 | — | — |
| 2022-01-12 | $12.51 | $16.95 | 11,700 | — | — |
| 2022-01-11 | $12.70 | $17.20 | 9,200 | — | — |
| 2022-01-10 | $12.95 | $17.54 | 12,600 | — | — |
| 2022-01-07 | $12.81 | $17.35 | 5,800 | — | — |
| 2022-01-06 | $12.88 | $17.45 | 20,800 | — | — |
| 2022-01-05 | $13.00 | $17.61 | 22,200 | — | — |
| 2022-01-04 | $13.02 | $17.64 | 17,700 | — | — |
| 2022-01-03 | $13.13 | $17.79 | 28,000 | — | — |