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
- 1995-08-18 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 | $8.10 | $84.79 | 1,300 | — | — |
| 2022-12-29 | $8.30 | $86.88 | 0 | — | — |
| 2022-12-28 | $8.30 | $86.88 | 2,300 | — | — |
| 2022-12-27 | $8.33 | $87.20 | 6,000 | — | — |
| 2022-12-23 | $8.45 | $88.45 | 0 | — | — |
| 2022-12-22 | $8.45 | $88.45 | 0 | — | — |
| 2022-12-21 | $8.45 | $88.45 | 500 | — | — |
| 2022-12-20 | $8.60 | $90.02 | 0 | — | — |
| 2022-12-19 | $8.60 | $90.02 | 500 | — | — |
| 2022-12-16 | $8.60 | $90.02 | 1,400 | — | — |
| 2022-12-15 | $8.80 | $92.12 | 1,000 | — | — |
| 2022-12-14 | $8.60 | $90.02 | 2,200 | — | — |
| 2022-12-13 | $8.80 | $92.12 | 0 | — | — |
| 2022-12-12 | $8.80 | $92.12 | 0 | — | — |
| 2022-12-09 | $8.80 | $92.12 | 0 | — | — |
| 2022-12-08 | $8.80 | $92.12 | 0 | — | — |
| 2022-12-07 | $8.80 | $92.12 | 500 | — | — |
| 2022-12-06 | $8.80 | $92.12 | 0 | — | — |
| 2022-12-05 | $8.80 | $92.12 | 1,000 | — | — |
| 2022-12-02 | $8.81 | $92.22 | 200 | — | — |
| 2022-12-01 | $9.76 | $102.17 | 0 | — | — |
| 2022-11-30 | $9.76 | $102.17 | 800 | — | — |
| 2022-11-29 | $9.14 | $95.68 | 1,200 | — | — |
| 2022-11-28 | $8.90 | $93.16 | 0 | — | — |
| 2022-11-25 | $8.90 | $93.16 | 3,100 | — | — |
| 2022-11-23 | $9.00 | $94.21 | 4,000 | — | — |
| 2022-11-22 | $9.00 | $94.21 | 200 | — | — |
| 2022-11-21 | $9.00 | $94.21 | 600 | — | — |
| 2022-11-18 | $9.10 | $95.26 | 2,300 | — | — |
| 2022-11-17 | $9.40 | $98.40 | 11,000 | — | — |
| 2022-11-16 | $9.21 | $96.41 | 8,000 | — | — |
| 2022-11-15 | $9.40 | $98.40 | 0 | — | — |
| 2022-11-14 | $9.40 | $98.40 | 4,400 | — | — |
| 2022-11-11 | $9.30 | $97.35 | 10,300 | — | — |
| 2022-11-10 | $10.00 | $104.68 | 0 | — | — |
| 2022-11-09 | $10.00 | $104.68 | 0 | — | — |
| 2022-11-08 | $10.00 | $104.68 | 0 | — | — |
| 2022-11-07 | $10.00 | $104.68 | 1,600 | — | — |
| 2022-11-04 | $9.30 | $97.35 | 0 | — | — |
| 2022-11-03 | $9.30 | $97.35 | 0 | — | — |
| 2022-11-02 | $9.30 | $97.35 | 800 | — | — |
| 2022-11-01 | $9.31 | $97.46 | 0 | — | — |
| 2022-10-31 | $9.31 | $97.46 | 0 | — | — |
| 2022-10-28 | $9.31 | $97.46 | 0 | — | — |
| 2022-10-27 | $9.31 | $97.46 | 0 | — | — |
| 2022-10-26 | $9.31 | $97.46 | 1,600 | — | — |
| 2022-10-25 | $9.31 | $97.46 | 0 | — | — |
| 2022-10-24 | $9.31 | $97.46 | 2,300 | — | — |
| 2022-10-21 | $9.65 | $101.02 | 0 | — | — |
| 2022-10-20 | $9.65 | $101.02 | 0 | — | — |
| 2022-10-19 | $9.65 | $101.02 | 0 | — | — |
| 2022-10-18 | $9.65 | $101.02 | 0 | — | — |
| 2022-10-17 | $9.65 | $101.02 | 0 | — | — |
| 2022-10-14 | $9.65 | $101.02 | 100 | — | — |
| 2022-10-13 | $9.65 | $101.02 | 0 | — | — |
| 2022-10-12 | $9.65 | $101.02 | 1,100 | — | — |
| 2022-10-11 | $9.65 | $101.02 | 800 | — | — |
| 2022-10-10 | $9.50 | $99.45 | 3,100 | — | — |
| 2022-10-07 | $10.00 | $104.68 | 100 | — | — |
| 2022-10-06 | $11.04 | $115.57 | 0 | — | — |
| 2022-10-05 | $11.04 | $115.57 | 0 | — | — |
| 2022-10-04 | $11.04 | $115.57 | 0 | — | — |
| 2022-10-03 | $11.04 | $115.57 | 800 | — | — |
| 2022-09-30 | $9.60 | $100.49 | 900 | — | — |
| 2022-09-29 | $9.60 | $100.49 | 0 | — | — |
| 2022-09-28 | $9.60 | $100.49 | 0 | — | — |
| 2022-09-27 | $9.60 | $100.49 | 6,600 | — | — |
| 2022-09-26 | $9.80 | $102.59 | 0 | — | — |
| 2022-09-23 | $9.80 | $102.59 | 400 | — | — |
| 2022-09-22 | $9.75 | $102.06 | 0 | — | — |
| 2022-09-21 | $9.75 | $102.06 | 300 | — | — |
| 2022-09-20 | $9.70 | $101.54 | 900 | — | — |
| 2022-09-19 | $9.70 | $101.54 | 200 | — | — |
| 2022-09-16 | $9.70 | $101.54 | 0 | — | — |
| 2022-09-15 | $9.70 | $101.54 | 6,600 | — | — |
| 2022-09-14 | $9.65 | $101.02 | 1,600 | — | — |
| 2022-09-13 | $10.00 | $104.68 | 1,800 | — | — |
| 2022-09-12 | $10.11 | $105.83 | 0 | — | — |
| 2022-09-09 | $10.11 | $105.83 | 700 | — | — |
| 2022-09-08 | $10.35 | $108.34 | 0 | — | — |
| 2022-09-07 | $10.35 | $108.34 | 1,000 | — | — |
| 2022-09-06 | $10.35 | $108.34 | 6,800 | — | — |
| 2022-09-02 | $10.40 | $108.87 | 900 | — | — |
| 2022-09-01 | $10.40 | $108.87 | 1,600 | — | — |
| 2022-08-31 | $10.21 | $106.88 | 1,900 | — | — |
| 2022-08-30 | $10.60 | $110.96 | 0 | — | — |
| 2022-08-29 | $10.60 | $110.96 | 500 | — | — |
| 2022-08-26 | $11.00 | $115.15 | 0 | — | — |
| 2022-08-25 | $11.00 | $115.15 | 1,100 | — | — |
| 2022-08-24 | $10.50 | $109.91 | 0 | — | — |
| 2022-08-23 | $10.50 | $109.91 | 0 | — | — |
| 2022-08-22 | $10.50 | $109.91 | 0 | — | — |
| 2022-08-19 | $10.50 | $109.91 | 600 | — | — |
| 2022-08-18 | $11.11 | $116.30 | 0 | — | — |
| 2022-08-17 | $11.11 | $116.30 | 0 | — | — |
| 2022-08-16 | $11.11 | $116.30 | 2,700 | — | — |
| 2022-08-15 | $11.00 | $115.15 | 0 | — | — |
| 2022-08-12 | $11.00 | $115.15 | 0 | — | — |
| 2022-08-11 | $11.00 | $115.15 | 200 | — | — |
| 2022-08-10 | $11.28 | $118.08 | 500 | — | — |
| 2022-08-09 | $11.40 | $119.33 | 0 | — | — |
| 2022-08-08 | $11.40 | $119.33 | 500 | — | — |
| 2022-08-05 | $11.60 | $121.43 | 0 | — | — |
| 2022-08-04 | $11.60 | $121.43 | 1,100 | — | — |
| 2022-08-03 | $11.64 | $121.85 | 300 | — | — |
| 2022-08-02 | $11.62 | $121.64 | 800 | — | — |
| 2022-08-01 | $12.05 | $126.14 | 6,000 | — | — |
| 2022-07-29 | $12.50 | $130.85 | 0 | — | — |
| 2022-07-28 | $12.50 | $130.85 | 0 | — | — |
| 2022-07-27 | $12.50 | $130.85 | 0 | — | — |
| 2022-07-26 | $12.50 | $130.85 | 1,500 | — | — |
| 2022-07-25 | $12.50 | $130.85 | 400 | — | — |
| 2022-07-22 | $12.26 | $128.34 | 0 | — | — |
| 2022-07-21 | $12.26 | $128.34 | 0 | — | — |
| 2022-07-20 | $12.26 | $128.34 | 0 | — | — |
| 2022-07-19 | $12.26 | $128.34 | 0 | — | — |
| 2022-07-18 | $12.26 | $128.34 | 0 | — | — |
| 2022-07-15 | $12.26 | $128.34 | 0 | — | — |
| 2022-07-14 | $12.26 | $128.34 | 0 | — | — |
| 2022-07-13 | $12.26 | $128.34 | 400 | — | — |
| 2022-07-12 | $12.01 | $125.72 | 0 | — | — |
| 2022-07-11 | $12.01 | $125.72 | 0 | — | — |
| 2022-07-08 | $12.01 | $125.72 | 0 | — | — |
| 2022-07-07 | $12.01 | $125.72 | 0 | — | — |
| 2022-07-06 | $12.01 | $125.72 | 3,400 | — | — |
| 2022-07-05 | $12.02 | $125.82 | 200 | — | — |
| 2022-07-01 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-30 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-29 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-28 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-27 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-24 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-23 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-22 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-21 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-17 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-16 | $12.01 | $125.72 | 0 | — | — |
| 2022-06-15 | $12.01 | $125.72 | 900 | — | — |
| 2022-06-14 | $12.35 | $129.28 | 3,600 | — | — |
| 2022-06-13 | $12.35 | $129.28 | 0 | — | — |
| 2022-06-10 | $12.35 | $129.28 | 0 | — | — |
| 2022-06-09 | $12.35 | $129.28 | 0 | — | — |
| 2022-06-08 | $12.35 | $129.28 | 1,100 | — | — |
| 2022-06-07 | $12.51 | $130.95 | 0 | — | — |
| 2022-06-06 | $12.51 | $130.95 | 200 | — | — |
| 2022-06-03 | $12.51 | $130.95 | 0 | — | — |
| 2022-06-02 | $12.51 | $130.95 | 200 | — | — |
| 2022-06-01 | $12.52 | $131.06 | 200 | — | — |
| 2022-05-31 | $12.05 | $126.14 | 500 | — | — |
| 2022-05-27 | $12.47 | $130.53 | 0 | — | — |
| 2022-05-26 | $12.47 | $130.53 | 0 | — | — |
| 2022-05-25 | $12.47 | $130.53 | 0 | — | — |
| 2022-05-24 | $12.47 | $130.53 | 0 | — | — |
| 2022-05-23 | $12.47 | $130.53 | 0 | — | — |
| 2022-05-20 | $12.47 | $130.53 | 0 | — | — |
| 2022-05-19 | $12.47 | $130.53 | 600 | — | — |
| 2022-05-18 | $12.30 | $128.76 | 2,700 | — | — |
| 2022-05-17 | $12.64 | $132.31 | 1,400 | — | — |
| 2022-05-16 | $12.51 | $130.95 | 1,400 | — | — |
| 2022-05-13 | $12.95 | $135.56 | 0 | — | — |
| 2022-05-12 | $12.95 | $135.56 | 8,300 | — | — |
| 2022-05-11 | $12.57 | $131.58 | 7,300 | — | — |
| 2022-05-10 | $12.55 | $131.37 | 0 | — | — |
| 2022-05-09 | $12.55 | $131.37 | 500 | — | — |
| 2022-05-06 | $12.51 | $130.95 | 0 | — | — |
| 2022-05-05 | $12.51 | $130.95 | 0 | — | — |
| 2022-05-04 | $12.51 | $130.95 | 0 | — | — |
| 2022-05-03 | $12.51 | $130.95 | 2,900 | — | — |
| 2022-05-02 | $12.30 | $128.76 | 2,400 | — | — |
| 2022-04-29 | $12.69 | $132.84 | 1,300 | — | — |
| 2022-04-28 | $12.51 | $130.95 | 4,600 | — | — |
| 2022-04-27 | $12.56 | $131.48 | 9,500 | — | — |
| 2022-04-26 | $12.57 | $131.58 | 26,200 | — | — |
| 2022-04-25 | $12.51 | $130.95 | 1,500 | — | — |
| 2022-04-22 | $12.59 | $131.79 | 11,900 | — | — |
| 2022-04-21 | $12.51 | $130.95 | 14,600 | — | — |
| 2022-04-20 | $12.52 | $131.06 | 0 | — | — |
| 2022-04-19 | $12.52 | $131.06 | 0 | — | — |
| 2022-04-18 | $12.52 | $131.06 | 0 | — | — |
| 2022-04-14 | $12.52 | $131.06 | 500 | — | — |
| 2022-04-13 | $12.11 | $126.77 | 0 | — | — |
| 2022-04-12 | $12.11 | $126.77 | 0 | — | — |
| 2022-04-11 | $12.11 | $126.77 | 800 | — | — |
| 2022-04-08 | $12.71 | $133.05 | 4,100 | — | — |
| 2022-04-07 | $13.17 | $137.86 | 100 | — | — |
| 2022-04-06 | $13.01 | $136.19 | 0 | — | — |
| 2022-04-05 | $13.01 | $136.19 | 600 | — | — |
| 2022-04-04 | $13.01 | $136.19 | 2,300 | — | — |
| 2022-04-01 | $13.18 | $137.97 | 3,500 | — | — |
| 2022-03-31 | $14.01 | $146.66 | 35,100 | — | — |
| 2022-03-30 | $12.74 | $133.36 | 100 | — | — |
| 2022-03-29 | $12.74 | $133.36 | 1,700 | — | — |
| 2022-03-28 | $12.75 | $133.47 | 0 | — | — |
| 2022-03-25 | $12.75 | $133.47 | 400 | — | — |
| 2022-03-24 | $12.75 | $133.47 | 600 | — | — |
| 2022-03-23 | $12.54 | $131.27 | 1,700 | — | — |
| 2022-03-22 | $12.75 | $133.47 | 2,600 | — | — |
| 2022-03-21 | $12.63 | $132.21 | 700 | — | — |
| 2022-03-18 | $12.71 | $133.05 | 0 | — | — |
| 2022-03-17 | $12.71 | $133.05 | 0 | — | — |
| 2022-03-16 | $12.71 | $133.05 | 0 | — | — |
| 2022-03-15 | $12.71 | $133.05 | 700 | — | — |
| 2022-03-14 | $11.52 | $120.59 | 100 | — | — |
| 2022-03-11 | $12.96 | $135.66 | 0 | — | — |
| 2022-03-10 | $12.96 | $135.66 | 0 | — | — |
| 2022-03-09 | $12.96 | $135.66 | 1,000 | — | — |
| 2022-03-08 | $12.96 | $135.66 | 7,700 | — | — |
| 2022-03-07 | $12.64 | $132.31 | 0 | — | — |
| 2022-03-04 | $12.64 | $132.31 | 0 | — | — |
| 2022-03-03 | $12.64 | $132.31 | 900 | — | — |
| 2022-03-02 | $12.50 | $130.85 | 0 | — | — |
| 2022-03-01 | $12.50 | $130.85 | 0 | — | — |
| 2022-02-28 | $12.50 | $130.85 | 0 | — | — |
| 2022-02-25 | $12.50 | $130.85 | 2,700 | — | — |
| 2022-02-24 | $12.11 | $126.77 | 5,600 | — | — |
| 2022-02-23 | $12.51 | $130.95 | 11,600 | — | — |
| 2022-02-22 | $12.67 | $132.63 | 9,300 | — | — |
| 2022-02-18 | $12.51 | $130.95 | 1,300 | — | — |
| 2022-02-17 | $12.60 | $131.90 | 14,600 | — | — |
| 2022-02-16 | $12.51 | $130.95 | 500 | — | — |
| 2022-02-15 | $12.65 | $132.42 | 11,100 | — | — |
| 2022-02-14 | $12.55 | $131.37 | 2,200 | — | — |
| 2022-02-11 | $13.08 | $136.92 | 5,800 | — | — |
| 2022-02-10 | $12.70 | $132.94 | 9,200 | — | — |
| 2022-02-09 | $12.76 | $133.57 | 6,900 | — | — |
| 2022-02-08 | $12.83 | $134.30 | 0 | — | — |
| 2022-02-07 | $12.83 | $134.30 | 0 | — | — |
| 2022-02-04 | $12.83 | $134.30 | 0 | — | — |
| 2022-02-03 | $12.83 | $134.30 | 3,900 | — | — |
| 2022-02-02 | $12.75 | $133.47 | 20,200 | — | — |
| 2022-02-01 | $13.00 | $136.08 | 39,500 | — | — |
| 2022-01-31 | $12.70 | $132.94 | 1,300 | — | — |
| 2022-01-28 | $12.75 | $133.47 | 18,800 | — | — |
| 2022-01-27 | $12.41 | $129.91 | 2,400 | — | — |
| 2022-01-26 | $12.12 | $126.87 | 2,700 | — | — |
| 2022-01-25 | $12.53 | $131.16 | 6,400 | — | — |
| 2022-01-24 | $12.60 | $131.90 | 1,900 | — | — |
| 2022-01-21 | $12.72 | $133.15 | 5,900 | — | — |
| 2022-01-20 | $12.70 | $132.94 | 2,300 | — | — |
| 2022-01-19 | $11.54 | $120.80 | 1,600 | — | — |
| 2022-01-18 | $11.85 | $124.04 | 0 | — | — |
| 2022-01-14 | $11.85 | $124.04 | 700 | — | — |
| 2022-01-13 | $11.50 | $120.38 | 1,700 | — | — |
| 2022-01-12 | $12.30 | $128.76 | 1,000 | — | — |
| 2022-01-11 | $12.25 | $128.23 | 1,500 | — | — |
| 2022-01-10 | $11.70 | $122.47 | 5,100 | — | — |
| 2022-01-07 | $12.14 | $127.08 | 3,200 | — | — |
| 2022-01-06 | $11.88 | $124.36 | 1,600 | — | — |
| 2022-01-05 | $11.86 | $124.15 | 6,300 | — | — |
| 2022-01-04 | $12.30 | $128.76 | 4,100 | — | — |
| 2022-01-03 | $11.50 | $120.38 | 500 | — | — |