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
- 1993-03-17 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 | $10.89 | $14.86 | 900 | — | — |
| 2022-12-29 | $10.73 | $14.64 | 600 | — | — |
| 2022-12-28 | $10.39 | $14.18 | 0 | — | — |
| 2022-12-27 | $10.39 | $14.18 | 1,200 | — | — |
| 2022-12-23 | $10.13 | $13.82 | 3,900 | — | — |
| 2022-12-22 | $10.07 | $13.74 | 200 | — | — |
| 2022-12-21 | $9.92 | $13.54 | 0 | — | — |
| 2022-12-20 | $9.92 | $13.54 | 300 | — | — |
| 2022-12-19 | $11.42 | $15.58 | 0 | — | — |
| 2022-12-16 | $11.42 | $15.58 | 0 | — | — |
| 2022-12-15 | $11.42 | $15.58 | 0 | — | — |
| 2022-12-14 | $11.42 | $15.58 | 800 | — | — |
| 2022-12-13 | $11.75 | $15.92 | 1,500 | — | — |
| 2022-12-12 | $11.36 | $15.40 | 300 | — | — |
| 2022-12-09 | $10.96 | $14.85 | 500 | — | — |
| 2022-12-08 | $11.30 | $15.31 | 0 | — | — |
| 2022-12-07 | $11.30 | $15.31 | 200 | — | — |
| 2022-12-06 | $11.30 | $15.31 | 500 | — | — |
| 2022-12-05 | $11.32 | $15.34 | 400 | — | — |
| 2022-12-02 | $11.56 | $15.67 | 1,800 | — | — |
| 2022-12-01 | $11.63 | $15.76 | 1,200 | — | — |
| 2022-11-30 | $11.25 | $15.25 | 3,900 | — | — |
| 2022-11-29 | $11.25 | $15.25 | 100 | — | — |
| 2022-11-28 | $10.39 | $14.08 | 300 | — | — |
| 2022-11-25 | $10.77 | $14.60 | 0 | — | — |
| 2022-11-23 | $10.77 | $14.60 | 100 | — | — |
| 2022-11-22 | $10.46 | $14.18 | 700 | — | — |
| 2022-11-21 | $11.00 | $14.91 | 600 | — | — |
| 2022-11-18 | $10.75 | $14.57 | 2,200 | — | — |
| 2022-11-17 | $10.90 | $14.77 | 1,200 | — | — |
| 2022-11-16 | $10.89 | $14.76 | 1,300 | — | — |
| 2022-11-15 | $11.39 | $15.44 | 2,200 | — | — |
| 2022-11-14 | $10.81 | $14.65 | 2,300 | — | — |
| 2022-11-11 | $10.85 | $14.70 | 5,300 | — | — |
| 2022-11-10 | $9.92 | $13.44 | 900 | — | — |
| 2022-11-09 | $9.04 | $12.25 | 2,100 | — | — |
| 2022-11-08 | $9.91 | $13.43 | 2,200 | — | — |
| 2022-11-07 | $9.23 | $12.51 | 8,400 | — | — |
| 2022-11-04 | $9.00 | $12.20 | 7,400 | — | — |
| 2022-11-03 | $12.02 | $16.29 | 1,400 | — | — |
| 2022-11-02 | $13.05 | $17.69 | 400 | — | — |
| 2022-11-01 | $13.66 | $18.51 | 200 | — | — |
| 2022-10-31 | $12.64 | $17.13 | 1,400 | — | — |
| 2022-10-28 | $13.25 | $17.96 | 1,800 | — | — |
| 2022-10-27 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-26 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-25 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-24 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-21 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-20 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-19 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-18 | $13.50 | $18.30 | 0 | — | — |
| 2022-10-17 | $13.50 | $18.30 | 900 | — | — |
| 2022-10-14 | $12.92 | $17.51 | 0 | — | — |
| 2022-10-13 | $12.92 | $17.51 | 700 | — | — |
| 2022-10-12 | $13.02 | $17.65 | 5,800 | — | — |
| 2022-10-11 | $13.75 | $18.63 | 800 | — | — |
| 2022-10-10 | $13.83 | $18.74 | 900 | — | — |
| 2022-10-07 | $13.61 | $18.44 | 3,800 | — | — |
| 2022-10-06 | $14.47 | $19.61 | 0 | — | — |
| 2022-10-05 | $14.47 | $19.61 | 0 | — | — |
| 2022-10-04 | $14.47 | $19.61 | 1,000 | — | — |
| 2022-10-03 | $13.41 | $18.17 | 200 | — | — |
| 2022-09-30 | $12.98 | $17.59 | 2,200 | — | — |
| 2022-09-29 | $13.23 | $17.93 | 400 | — | — |
| 2022-09-28 | $14.13 | $19.15 | 600 | — | — |
| 2022-09-27 | $13.47 | $18.26 | 400 | — | — |
| 2022-09-26 | $14.15 | $19.18 | 2,500 | — | — |
| 2022-09-23 | $14.34 | $19.43 | 1,800 | — | — |
| 2022-09-22 | $15.44 | $20.92 | 4,700 | — | — |
| 2022-09-21 | $16.10 | $21.82 | 400 | — | — |
| 2022-09-20 | $16.76 | $22.71 | 200 | — | — |
| 2022-09-19 | $16.48 | $22.33 | 200 | — | — |
| 2022-09-16 | $16.82 | $22.80 | 8,500 | — | — |
| 2022-09-15 | $16.41 | $22.24 | 1,800 | — | — |
| 2022-09-14 | $15.83 | $21.45 | 900 | — | — |
| 2022-09-13 | $16.56 | $22.33 | 1,000 | — | — |
| 2022-09-12 | $17.41 | $23.48 | 700 | — | — |
| 2022-09-09 | $16.70 | $22.52 | 2,500 | — | — |
| 2022-09-08 | $16.27 | $21.94 | 0 | — | — |
| 2022-09-07 | $16.27 | $21.94 | 1,400 | — | — |
| 2022-09-06 | $16.30 | $21.98 | 1,100 | — | — |
| 2022-09-02 | $16.85 | $22.73 | 2,100 | — | — |
| 2022-09-01 | $17.11 | $23.08 | 500 | — | — |
| 2022-08-31 | $18.24 | $24.60 | 0 | — | — |
| 2022-08-30 | $18.24 | $24.60 | 100 | — | — |
| 2022-08-29 | $17.94 | $24.20 | 100 | — | — |
| 2022-08-26 | $17.78 | $23.98 | 0 | — | — |
| 2022-08-25 | $17.78 | $23.98 | 0 | — | — |
| 2022-08-24 | $17.78 | $23.98 | 0 | — | — |
| 2022-08-23 | $17.78 | $23.98 | 1,300 | — | — |
| 2022-08-22 | $18.20 | $24.55 | 300 | — | — |
| 2022-08-19 | $18.00 | $24.28 | 2,500 | — | — |
| 2022-08-18 | $18.82 | $25.38 | 400 | — | — |
| 2022-08-17 | $19.06 | $25.71 | 600 | — | — |
| 2022-08-16 | $19.08 | $25.73 | 1,800 | — | — |
| 2022-08-15 | $18.43 | $24.86 | 300 | — | — |
| 2022-08-12 | $16.77 | $22.62 | 0 | — | — |
| 2022-08-11 | $16.77 | $22.62 | 0 | — | — |
| 2022-08-10 | $16.77 | $22.62 | 0 | — | — |
| 2022-08-09 | $16.77 | $22.62 | 400 | — | — |
| 2022-08-08 | $17.72 | $23.90 | 1,400 | — | — |
| 2022-08-05 | $17.91 | $24.16 | 0 | — | — |
| 2022-08-04 | $17.91 | $24.16 | 0 | — | — |
| 2022-08-03 | $17.91 | $24.16 | 700 | — | — |
| 2022-08-02 | $17.53 | $23.64 | 700 | — | — |
| 2022-08-01 | $17.66 | $23.82 | 100 | — | — |
| 2022-07-29 | $17.70 | $23.87 | 0 | — | — |
| 2022-07-28 | $17.70 | $23.87 | 500 | — | — |
| 2022-07-27 | $17.69 | $23.86 | 400 | — | — |
| 2022-07-26 | $17.55 | $23.67 | 0 | — | — |
| 2022-07-25 | $17.55 | $23.67 | 1,400 | — | — |
| 2022-07-22 | $17.10 | $23.06 | 1,100 | — | — |
| 2022-07-21 | $15.57 | $21.00 | 0 | — | — |
| 2022-07-20 | $15.57 | $21.00 | 0 | — | — |
| 2022-07-19 | $15.57 | $21.00 | 0 | — | — |
| 2022-07-18 | $15.57 | $21.00 | 200 | — | — |
| 2022-07-15 | $15.57 | $21.00 | 0 | — | — |
| 2022-07-14 | $15.57 | $21.00 | 0 | — | — |
| 2022-07-13 | $15.57 | $21.00 | 1,000 | — | — |
| 2022-07-12 | $15.65 | $21.11 | 1,500 | — | — |
| 2022-07-11 | $15.92 | $21.47 | 0 | — | — |
| 2022-07-08 | $15.92 | $21.47 | 2,700 | — | — |
| 2022-07-07 | $14.55 | $19.62 | 0 | — | — |
| 2022-07-06 | $14.55 | $19.62 | 800 | — | — |
| 2022-07-05 | $14.85 | $20.03 | 900 | — | — |
| 2022-07-01 | $15.49 | $20.89 | 900 | — | — |
| 2022-06-30 | $15.83 | $21.35 | 400 | — | — |
| 2022-06-29 | $15.33 | $20.68 | 600 | — | — |
| 2022-06-28 | $15.81 | $21.32 | 500 | — | — |
| 2022-06-27 | $15.46 | $20.85 | 1,000 | — | — |
| 2022-06-24 | $15.25 | $20.57 | 2,200 | — | — |
| 2022-06-23 | $16.20 | $21.85 | 0 | — | — |
| 2022-06-22 | $16.20 | $21.85 | 1,500 | — | — |
| 2022-06-21 | $16.50 | $22.25 | 1,500 | — | — |
| 2022-06-17 | $15.06 | $20.31 | 1,100 | — | — |
| 2022-06-16 | $16.13 | $21.75 | 300 | — | — |
| 2022-06-15 | $17.19 | $23.18 | 700 | — | — |
| 2022-06-14 | $16.46 | $22.20 | 300 | — | — |
| 2022-06-13 | $16.50 | $22.15 | 400 | — | — |
| 2022-06-10 | $17.40 | $23.35 | 0 | — | — |
| 2022-06-09 | $17.40 | $23.35 | 0 | — | — |
| 2022-06-08 | $17.40 | $23.35 | 0 | — | — |
| 2022-06-07 | $17.40 | $23.35 | 200 | — | — |
| 2022-06-06 | $17.32 | $23.25 | 1,000 | — | — |
| 2022-06-03 | $17.83 | $23.93 | 2,100 | — | — |
| 2022-06-02 | $18.14 | $24.35 | 1,100 | — | — |
| 2022-06-01 | $17.41 | $23.37 | 0 | — | — |
| 2022-05-31 | $17.41 | $23.37 | 200 | — | — |
| 2022-05-27 | $17.86 | $23.97 | 300 | — | — |
| 2022-05-26 | $17.37 | $23.31 | 300 | — | — |
| 2022-05-25 | $17.16 | $23.03 | 1,600 | — | — |
| 2022-05-24 | $16.80 | $22.55 | 900 | — | — |
| 2022-05-23 | $18.51 | $24.84 | 200 | — | — |
| 2022-05-20 | $18.87 | $25.33 | 1,300 | — | — |
| 2022-05-19 | $18.00 | $24.16 | 0 | — | — |
| 2022-05-18 | $18.00 | $24.16 | 800 | — | — |
| 2022-05-17 | $17.63 | $23.66 | 0 | — | — |
| 2022-05-16 | $17.63 | $23.66 | 200 | — | — |
| 2022-05-13 | $18.00 | $24.16 | 1,300 | — | — |
| 2022-05-12 | $17.40 | $23.35 | 1,600 | — | — |
| 2022-05-11 | $17.66 | $23.70 | 0 | — | — |
| 2022-05-10 | $17.66 | $23.70 | 3,500 | — | — |
| 2022-05-09 | $16.49 | $22.13 | 2,800 | — | — |
| 2022-05-06 | $17.40 | $23.35 | 1,400 | — | — |
| 2022-05-05 | $17.86 | $23.97 | 0 | — | — |
| 2022-05-04 | $17.86 | $23.97 | 800 | — | — |
| 2022-05-03 | $16.68 | $22.39 | 1,100 | — | — |
| 2022-05-02 | $16.47 | $22.11 | 800 | — | — |
| 2022-04-29 | $17.13 | $22.99 | 1,400 | — | — |
| 2022-04-28 | $17.78 | $23.86 | 1,500 | — | — |
| 2022-04-27 | $17.30 | $23.22 | 100 | — | — |
| 2022-04-26 | $17.26 | $23.17 | 700 | — | — |
| 2022-04-25 | $18.48 | $24.80 | 500 | — | — |
| 2022-04-22 | $18.55 | $24.90 | 1,600 | — | — |
| 2022-04-21 | $19.98 | $26.82 | 500 | — | — |
| 2022-04-20 | $18.63 | $25.00 | 400 | — | — |
| 2022-04-19 | $18.36 | $24.64 | 100 | — | — |
| 2022-04-18 | $18.61 | $24.98 | 600 | — | — |
| 2022-04-14 | $18.74 | $25.15 | 200 | — | — |
| 2022-04-13 | $19.26 | $25.85 | 700 | — | — |
| 2022-04-12 | $18.76 | $25.18 | 1,100 | — | — |
| 2022-04-11 | $18.56 | $24.91 | 2,500 | — | — |
| 2022-04-08 | $19.51 | $26.19 | 2,000 | — | — |
| 2022-04-07 | $19.50 | $26.17 | 4,700 | — | — |
| 2022-04-06 | $20.70 | $27.78 | 0 | — | — |
| 2022-04-05 | $20.70 | $27.78 | 300 | — | — |
| 2022-04-04 | $21.35 | $28.66 | 6,200 | — | — |
| 2022-04-01 | $20.63 | $27.69 | 3,600 | — | — |
| 2022-03-31 | $20.56 | $27.59 | 100 | — | — |
| 2022-03-30 | $20.43 | $27.42 | 0 | — | — |
| 2022-03-29 | $20.43 | $27.42 | 0 | — | — |
| 2022-03-28 | $20.43 | $27.42 | 400 | — | — |
| 2022-03-25 | $21.68 | $29.10 | 0 | — | — |
| 2022-03-24 | $21.68 | $29.10 | 0 | — | — |
| 2022-03-23 | $21.68 | $29.10 | 100 | — | — |
| 2022-03-22 | $22.15 | $29.73 | 0 | — | — |
| 2022-03-21 | $22.15 | $29.73 | 200 | — | — |
| 2022-03-18 | $22.03 | $29.57 | 300 | — | — |
| 2022-03-17 | $21.36 | $28.67 | 300 | — | — |
| 2022-03-16 | $21.47 | $28.82 | 0 | — | — |
| 2022-03-15 | $21.47 | $28.82 | 0 | — | — |
| 2022-03-14 | $21.47 | $28.82 | 200 | — | — |
| 2022-03-11 | $20.75 | $27.74 | 400 | — | — |
| 2022-03-10 | $22.25 | $29.75 | 200 | — | — |
| 2022-03-09 | $21.52 | $28.77 | 0 | — | — |
| 2022-03-08 | $21.52 | $28.77 | 100 | — | — |
| 2022-03-07 | $21.81 | $29.16 | 900 | — | — |
| 2022-03-04 | $22.99 | $30.74 | 300 | — | — |
| 2022-03-03 | $22.61 | $30.23 | 1,400 | — | — |
| 2022-03-02 | $23.21 | $31.03 | 3,100 | — | — |
| 2022-03-01 | $22.50 | $30.08 | 2,600 | — | — |
| 2022-02-28 | $21.24 | $28.40 | 7,600 | — | — |
| 2022-02-25 | $20.45 | $27.34 | 3,900 | — | — |
| 2022-02-24 | $19.03 | $25.44 | 0 | — | — |
| 2022-02-23 | $19.03 | $25.44 | 1,900 | — | — |
| 2022-02-22 | $19.36 | $25.88 | 300 | — | — |
| 2022-02-18 | $20.00 | $26.74 | 2,500 | — | — |
| 2022-02-17 | $20.02 | $26.77 | 700 | — | — |
| 2022-02-16 | $21.01 | $28.09 | 5,300 | — | — |
| 2022-02-15 | $20.50 | $27.41 | 0 | — | — |
| 2022-02-14 | $20.50 | $27.41 | 600 | — | — |
| 2022-02-11 | $20.52 | $27.43 | 0 | — | — |
| 2022-02-10 | $20.52 | $27.43 | 400 | — | — |
| 2022-02-09 | $20.31 | $27.15 | 1,800 | — | — |
| 2022-02-08 | $19.14 | $25.59 | 500 | — | — |
| 2022-02-07 | $19.31 | $25.82 | 800 | — | — |
| 2022-02-04 | $18.79 | $25.12 | 900 | — | — |
| 2022-02-03 | $19.61 | $26.22 | 400 | — | — |
| 2022-02-02 | $21.16 | $28.29 | 900 | — | — |
| 2022-02-01 | $19.85 | $26.54 | 0 | — | — |
| 2022-01-31 | $19.85 | $26.54 | 100 | — | — |
| 2022-01-28 | $19.51 | $26.08 | 3,600 | — | — |
| 2022-01-27 | $18.81 | $25.15 | 700 | — | — |
| 2022-01-26 | $19.42 | $25.96 | 1,300 | — | — |
| 2022-01-25 | $20.11 | $26.89 | 0 | — | — |
| 2022-01-24 | $20.11 | $26.89 | 0 | — | — |
| 2022-01-21 | $20.11 | $26.89 | 900 | — | — |
| 2022-01-20 | $21.05 | $28.14 | 300 | — | — |
| 2022-01-19 | $21.82 | $29.17 | 7,300 | — | — |
| 2022-01-18 | $21.03 | $28.12 | 200 | — | — |
| 2022-01-14 | $21.32 | $28.50 | 4,900 | — | — |
| 2022-01-13 | $21.55 | $28.81 | 5,000 | — | — |
| 2022-01-12 | $19.00 | $25.40 | 1,800 | — | — |
| 2022-01-11 | $18.94 | $25.32 | 1,100 | — | — |
| 2022-01-10 | $19.72 | $26.37 | 200 | — | — |
| 2022-01-07 | $19.53 | $26.11 | 400 | — | — |
| 2022-01-06 | $20.00 | $26.74 | 0 | — | — |
| 2022-01-05 | $20.00 | $26.74 | 0 | — | — |
| 2022-01-04 | $20.00 | $26.74 | 1,000 | — | — |
| 2022-01-03 | $20.20 | $27.01 | 1,100 | — | — |