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
- 1993-11-04 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 | $11.69 | $18.00 | 24,900 | — | — |
| 2022-12-29 | $11.48 | $17.67 | 24,000 | — | — |
| 2022-12-28 | $11.29 | $17.38 | 27,400 | — | — |
| 2022-12-27 | $11.39 | $17.54 | 25,100 | — | — |
| 2022-12-23 | $11.50 | $17.70 | 22,000 | — | — |
| 2022-12-22 | $11.79 | $18.15 | 46,700 | — | — |
| 2022-12-21 | $12.00 | $18.47 | 36,900 | — | — |
| 2022-12-20 | $11.40 | $17.55 | 27,800 | — | — |
| 2022-12-19 | $11.33 | $17.44 | 72,000 | — | — |
| 2022-12-16 | $12.15 | $18.71 | 49,900 | — | — |
| 2022-12-15 | $12.09 | $18.61 | 67,100 | — | — |
| 2022-12-14 | $12.32 | $18.97 | 98,700 | — | — |
| 2022-12-13 | $11.65 | $17.94 | 62,100 | — | — |
| 2022-12-12 | $11.03 | $16.98 | 29,200 | — | — |
| 2022-12-09 | $11.27 | $17.35 | 34,600 | — | — |
| 2022-12-08 | $11.90 | $18.32 | 69,800 | — | — |
| 2022-12-07 | $11.26 | $17.34 | 51,600 | — | — |
| 2022-12-06 | $11.49 | $17.69 | 85,200 | — | — |
| 2022-12-05 | $10.77 | $16.58 | 66,000 | — | — |
| 2022-12-02 | $11.07 | $17.04 | 81,000 | — | — |
| 2022-12-01 | $10.59 | $16.30 | 64,900 | — | — |
| 2022-11-30 | $10.04 | $15.46 | 60,300 | — | — |
| 2022-11-29 | $10.09 | $15.53 | 37,000 | — | — |
| 2022-11-28 | $10.11 | $15.56 | 101,400 | — | — |
| 2022-11-25 | $10.45 | $16.09 | 23,100 | — | — |
| 2022-11-23 | $10.53 | $16.21 | 39,000 | — | — |
| 2022-11-22 | $10.34 | $15.92 | 68,700 | — | — |
| 2022-11-21 | $10.41 | $16.03 | 43,200 | — | — |
| 2022-11-18 | $10.33 | $15.90 | 81,600 | — | — |
| 2022-11-17 | $11.03 | $16.98 | 50,200 | — | — |
| 2022-11-16 | $10.85 | $16.70 | 50,600 | — | — |
| 2022-11-15 | $11.21 | $17.26 | 101,600 | — | — |
| 2022-11-14 | $10.75 | $16.55 | 84,200 | — | — |
| 2022-11-11 | $10.23 | $15.75 | 145,100 | — | — |
| 2022-11-10 | $10.70 | $16.47 | 48,200 | — | — |
| 2022-11-09 | $10.56 | $16.26 | 49,100 | — | — |
| 2022-11-08 | $10.53 | $16.21 | 39,600 | — | — |
| 2022-11-07 | $10.56 | $16.26 | 53,800 | — | — |
| 2022-11-04 | $10.42 | $16.04 | 116,400 | — | — |
| 2022-11-03 | $11.25 | $17.32 | 53,400 | — | — |
| 2022-11-02 | $11.53 | $17.75 | 24,200 | — | — |
| 2022-11-01 | $11.72 | $18.04 | 66,100 | — | — |
| 2022-10-31 | $11.47 | $17.66 | 33,400 | — | — |
| 2022-10-28 | $11.97 | $18.43 | 41,300 | — | — |
| 2022-10-27 | $11.68 | $17.98 | 42,800 | — | — |
| 2022-10-26 | $11.52 | $17.74 | 55,200 | — | — |
| 2022-10-25 | $11.13 | $17.14 | 77,600 | — | — |
| 2022-10-24 | $10.79 | $16.61 | 32,800 | — | — |
| 2022-10-21 | $10.66 | $16.41 | 49,300 | — | — |
| 2022-10-20 | $10.27 | $15.81 | 29,500 | — | — |
| 2022-10-19 | $10.47 | $16.12 | 39,900 | — | — |
| 2022-10-18 | $10.70 | $16.47 | 64,200 | — | — |
| 2022-10-17 | $10.55 | $16.24 | 126,900 | — | — |
| 2022-10-14 | $10.96 | $16.87 | 29,700 | — | — |
| 2022-10-13 | $11.24 | $17.30 | 53,100 | — | — |
| 2022-10-12 | $10.90 | $16.78 | 31,100 | — | — |
| 2022-10-11 | $10.75 | $16.55 | 37,300 | — | — |
| 2022-10-10 | $10.99 | $16.92 | 87,900 | — | — |
| 2022-10-07 | $10.78 | $16.60 | 49,100 | — | — |
| 2022-10-06 | $11.49 | $17.69 | 51,200 | — | — |
| 2022-10-05 | $11.31 | $17.41 | 66,400 | — | — |
| 2022-10-04 | $11.21 | $17.26 | 34,900 | — | — |
| 2022-10-03 | $11.13 | $17.14 | 56,300 | — | — |
| 2022-09-30 | $11.15 | $17.17 | 54,000 | — | — |
| 2022-09-29 | $10.81 | $16.64 | 38,600 | — | — |
| 2022-09-28 | $11.40 | $17.55 | 50,500 | — | — |
| 2022-09-27 | $11.35 | $17.47 | 72,100 | — | — |
| 2022-09-26 | $10.74 | $16.53 | 81,700 | — | — |
| 2022-09-23 | $10.45 | $16.09 | 114,300 | — | — |
| 2022-09-22 | $11.06 | $17.03 | 130,200 | — | — |
| 2022-09-21 | $11.57 | $17.81 | 58,700 | — | — |
| 2022-09-20 | $11.74 | $18.07 | 52,700 | — | — |
| 2022-09-19 | $11.96 | $18.41 | 138,200 | — | — |
| 2022-09-16 | $12.16 | $18.72 | 188,100 | — | — |
| 2022-09-15 | $13.33 | $20.52 | 69,400 | — | — |
| 2022-09-14 | $14.03 | $21.60 | 79,400 | — | — |
| 2022-09-13 | $14.23 | $21.91 | 66,400 | — | — |
| 2022-09-12 | $14.86 | $22.88 | 83,200 | — | — |
| 2022-09-09 | $15.00 | $23.09 | 103,700 | — | — |
| 2022-09-08 | $14.56 | $22.42 | 51,200 | — | — |
| 2022-09-07 | $14.67 | $22.59 | 61,200 | — | — |
| 2022-09-06 | $14.31 | $22.03 | 105,600 | — | — |
| 2022-09-02 | $14.35 | $22.09 | 82,800 | — | — |
| 2022-09-01 | $14.54 | $22.39 | 103,900 | — | — |
| 2022-08-31 | $15.30 | $23.56 | 51,400 | — | — |
| 2022-08-30 | $15.27 | $23.51 | 91,400 | — | — |
| 2022-08-29 | $15.61 | $24.03 | 91,900 | — | — |
| 2022-08-26 | $16.11 | $24.80 | 83,500 | — | — |
| 2022-08-25 | $16.36 | $25.19 | 112,200 | — | — |
| 2022-08-24 | $15.80 | $24.32 | 285,300 | — | — |
| 2022-08-23 | $17.65 | $27.17 | 197,300 | — | — |
| 2022-08-22 | $16.22 | $24.97 | 172,700 | — | — |
| 2022-08-19 | $17.25 | $26.56 | 167,800 | — | — |
| 2022-08-18 | $17.03 | $26.22 | 213,400 | — | — |
| 2022-08-17 | $16.49 | $25.39 | 410,900 | — | — |
| 2022-08-16 | $15.56 | $23.96 | 532,100 | — | — |
| 2022-08-15 | $15.02 | $23.12 | 238,400 | — | — |
| 2022-08-12 | $15.33 | $23.60 | 414,900 | — | — |
| 2022-08-11 | $13.78 | $21.22 | 229,400 | — | — |
| 2022-08-10 | $13.90 | $21.40 | 196,300 | — | — |
| 2022-08-09 | $12.86 | $19.80 | 68,900 | — | — |
| 2022-08-08 | $12.46 | $19.18 | 105,900 | — | — |
| 2022-08-05 | $11.85 | $18.24 | 72,300 | — | — |
| 2022-08-04 | $11.56 | $17.80 | 96,900 | — | — |
| 2022-08-03 | $11.77 | $18.12 | 103,100 | — | — |
| 2022-08-02 | $11.94 | $18.38 | 92,300 | — | — |
| 2022-08-01 | $12.24 | $18.84 | 293,000 | — | — |
| 2022-07-29 | $13.00 | $20.01 | 201,400 | — | — |
| 2022-07-28 | $12.99 | $20.00 | 329,200 | — | — |
| 2022-07-27 | $14.39 | $22.15 | 234,200 | — | — |
| 2022-07-26 | $13.53 | $20.83 | 221,500 | — | — |
| 2022-07-25 | $13.37 | $20.58 | 353,600 | — | — |
| 2022-07-22 | $12.72 | $19.58 | 146,200 | — | — |
| 2022-07-21 | $12.24 | $18.84 | 64,800 | — | — |
| 2022-07-20 | $12.24 | $18.84 | 65,200 | — | — |
| 2022-07-19 | $12.13 | $18.67 | 69,400 | — | — |
| 2022-07-18 | $11.52 | $17.74 | 150,500 | — | — |
| 2022-07-15 | $12.16 | $18.72 | 130,100 | — | — |
| 2022-07-14 | $12.14 | $18.69 | 87,900 | — | — |
| 2022-07-13 | $12.22 | $18.81 | 82,800 | — | — |
| 2022-07-12 | $11.52 | $17.74 | 110,200 | — | — |
| 2022-07-11 | $11.92 | $18.35 | 246,400 | — | — |
| 2022-07-08 | $12.40 | $19.09 | 118,000 | — | — |
| 2022-07-07 | $12.42 | $19.12 | 81,500 | — | — |
| 2022-07-06 | $11.76 | $18.11 | 147,800 | — | — |
| 2022-07-05 | $10.55 | $16.24 | 271,800 | — | — |
| 2022-07-01 | $12.58 | $19.37 | 202,600 | — | — |
| 2022-06-30 | $12.74 | $19.61 | 224,400 | — | — |
| 2022-06-29 | $12.01 | $18.49 | 242,300 | — | — |
| 2022-06-28 | $11.40 | $17.55 | 90,300 | — | — |
| 2022-06-27 | $11.12 | $17.12 | 141,800 | — | — |
| 2022-06-24 | $10.53 | $16.21 | 84,700 | — | — |
| 2022-06-23 | $10.38 | $15.98 | 31,200 | — | — |
| 2022-06-22 | $10.15 | $15.63 | 33,100 | — | — |
| 2022-06-21 | $10.21 | $15.72 | 58,000 | — | — |
| 2022-06-17 | $10.11 | $15.56 | 85,600 | — | — |
| 2022-06-16 | $10.03 | $15.44 | 38,700 | — | — |
| 2022-06-15 | $10.13 | $15.60 | 32,500 | — | — |
| 2022-06-14 | $9.98 | $15.36 | 51,500 | — | — |
| 2022-06-13 | $9.81 | $15.10 | 99,400 | — | — |
| 2022-06-10 | $10.84 | $16.69 | 42,600 | — | — |
| 2022-06-09 | $10.43 | $16.06 | 79,800 | — | — |
| 2022-06-08 | $10.30 | $15.86 | 32,600 | — | — |
| 2022-06-07 | $10.15 | $15.63 | 109,300 | — | — |
| 2022-06-06 | $9.70 | $14.93 | 90,200 | — | — |
| 2022-06-03 | $9.44 | $14.53 | 12,300 | — | — |
| 2022-06-02 | $9.43 | $14.52 | 42,900 | — | — |
| 2022-06-01 | $9.20 | $14.16 | 36,900 | — | — |
| 2022-05-31 | $9.06 | $13.95 | 56,600 | — | — |
| 2022-05-27 | $8.59 | $13.22 | 20,700 | — | — |
| 2022-05-26 | $8.41 | $12.95 | 9,600 | — | — |
| 2022-05-25 | $8.43 | $12.98 | 16,000 | — | — |
| 2022-05-24 | $8.43 | $12.98 | 2,900 | — | — |
| 2022-05-23 | $8.37 | $12.89 | 15,500 | — | — |
| 2022-05-20 | $8.38 | $12.90 | 4,900 | — | — |
| 2022-05-19 | $8.64 | $13.30 | 8,000 | — | — |
| 2022-05-18 | $8.26 | $12.72 | 5,700 | — | — |
| 2022-05-17 | $8.49 | $13.07 | 12,800 | — | — |
| 2022-05-16 | $8.35 | $12.86 | 11,400 | — | — |
| 2022-05-13 | $8.39 | $12.92 | 44,500 | — | — |
| 2022-05-12 | $7.49 | $11.53 | 13,700 | — | — |
| 2022-05-11 | $7.61 | $11.72 | 1,700 | — | — |
| 2022-05-10 | $7.70 | $11.85 | 5,300 | — | — |
| 2022-05-09 | $7.75 | $11.93 | 15,800 | — | — |
| 2022-05-06 | $7.98 | $12.29 | 2,800 | — | — |
| 2022-05-05 | $8.04 | $12.38 | 8,100 | — | — |
| 2022-05-04 | $8.08 | $12.44 | 10,600 | — | — |
| 2022-05-03 | $7.97 | $12.27 | 28,300 | — | — |
| 2022-05-02 | $7.92 | $12.19 | 17,300 | — | — |
| 2022-04-29 | $7.36 | $11.33 | 6,000 | — | — |
| 2022-04-28 | $7.37 | $11.35 | 8,600 | — | — |
| 2022-04-27 | $7.35 | $11.32 | 5,500 | — | — |
| 2022-04-26 | $7.35 | $11.32 | 2,200 | — | — |
| 2022-04-25 | $7.47 | $11.50 | 17,400 | — | — |
| 2022-04-22 | $7.68 | $11.82 | 5,300 | — | — |
| 2022-04-21 | $7.76 | $11.95 | 4,200 | — | — |
| 2022-04-20 | $7.74 | $11.92 | 4,500 | — | — |
| 2022-04-19 | $7.77 | $11.96 | 10,100 | — | — |
| 2022-04-18 | $7.62 | $11.73 | 9,800 | — | — |
| 2022-04-14 | $7.70 | $11.85 | 4,600 | — | — |
| 2022-04-13 | $7.68 | $11.82 | 13,200 | — | — |
| 2022-04-12 | $7.54 | $11.61 | 9,000 | — | — |
| 2022-04-11 | $7.46 | $11.49 | 15,000 | — | — |
| 2022-04-08 | $7.73 | $11.90 | 20,300 | — | — |
| 2022-04-07 | $7.60 | $11.70 | 14,600 | — | — |
| 2022-04-06 | $7.71 | $11.87 | 3,800 | — | — |
| 2022-04-05 | $7.68 | $11.82 | 9,300 | — | — |
| 2022-04-04 | $7.87 | $12.12 | 20,100 | — | — |
| 2022-04-01 | $7.65 | $11.78 | 5,800 | — | — |
| 2022-03-31 | $7.57 | $11.65 | 7,300 | — | — |
| 2022-03-30 | $7.61 | $11.72 | 10,600 | — | — |
| 2022-03-29 | $7.50 | $11.55 | 3,600 | — | — |
| 2022-03-28 | $7.54 | $11.61 | 15,200 | — | — |
| 2022-03-25 | $7.36 | $11.33 | 33,300 | — | — |
| 2022-03-24 | $7.64 | $11.76 | 10,500 | — | — |
| 2022-03-23 | $7.63 | $11.75 | 12,200 | — | — |
| 2022-03-22 | $7.53 | $11.59 | 12,700 | — | — |
| 2022-03-21 | $7.39 | $11.38 | 8,600 | — | — |
| 2022-03-18 | $7.13 | $10.98 | 230,800 | — | — |
| 2022-03-17 | $7.52 | $11.58 | 12,200 | — | — |
| 2022-03-16 | $7.32 | $11.27 | 19,300 | — | — |
| 2022-03-15 | $7.14 | $10.99 | 17,800 | — | — |
| 2022-03-14 | $7.03 | $10.82 | 37,400 | — | — |
| 2022-03-11 | $7.57 | $11.65 | 22,600 | — | — |
| 2022-03-10 | $7.48 | $11.52 | 30,200 | — | — |
| 2022-03-09 | $7.34 | $11.30 | 62,100 | — | — |
| 2022-03-08 | $7.25 | $11.16 | 24,200 | — | — |
| 2022-03-07 | $7.20 | $11.08 | 58,600 | — | — |
| 2022-03-04 | $7.00 | $10.78 | 19,800 | — | — |
| 2022-03-03 | $6.95 | $10.70 | 33,700 | — | — |
| 2022-03-02 | $6.88 | $10.59 | 28,900 | — | — |
| 2022-03-01 | $6.85 | $10.55 | 41,000 | — | — |
| 2022-02-28 | $6.54 | $10.07 | 90,700 | — | — |
| 2022-02-25 | $6.64 | $10.22 | 50,300 | — | — |
| 2022-02-24 | $6.60 | $10.16 | 14,600 | — | — |
| 2022-02-23 | $6.53 | $10.05 | 16,900 | — | — |
| 2022-02-22 | $6.59 | $10.15 | 2,200 | — | — |
| 2022-02-18 | $6.72 | $10.35 | 21,300 | — | — |
| 2022-02-17 | $6.82 | $10.50 | 4,100 | — | — |
| 2022-02-16 | $6.78 | $10.44 | 10,300 | — | — |
| 2022-02-15 | $6.80 | $10.47 | 8,500 | — | — |
| 2022-02-14 | $6.72 | $10.35 | 10,100 | — | — |
| 2022-02-11 | $6.73 | $10.36 | 9,300 | — | — |
| 2022-02-10 | $6.64 | $10.22 | 11,800 | — | — |
| 2022-02-09 | $6.70 | $10.32 | 17,100 | — | — |
| 2022-02-08 | $6.75 | $10.39 | 30,100 | — | — |
| 2022-02-07 | $6.50 | $10.01 | 32,700 | — | — |
| 2022-02-04 | $6.37 | $9.81 | 78,000 | — | — |
| 2022-02-03 | $6.48 | $9.98 | 19,600 | — | — |
| 2022-02-02 | $6.65 | $10.24 | 11,000 | — | — |
| 2022-02-01 | $6.64 | $10.22 | 12,000 | — | — |
| 2022-01-31 | $6.66 | $10.25 | 26,600 | — | — |
| 2022-01-28 | $6.76 | $10.41 | 16,300 | — | — |
| 2022-01-27 | $6.88 | $10.59 | 21,200 | — | — |
| 2022-01-26 | $7.13 | $10.98 | 2,500 | — | — |
| 2022-01-25 | $7.06 | $10.87 | 4,400 | — | — |
| 2022-01-24 | $7.02 | $10.81 | 8,500 | — | — |
| 2022-01-21 | $7.33 | $11.28 | 7,400 | — | — |
| 2022-01-20 | $7.50 | $11.55 | 6,100 | — | — |
| 2022-01-19 | $7.56 | $11.64 | 32,300 | — | — |
| 2022-01-18 | $7.37 | $11.35 | 27,400 | — | — |
| 2022-01-14 | $7.85 | $12.09 | 7,300 | — | — |
| 2022-01-13 | $7.84 | $12.07 | 10,900 | — | — |
| 2022-01-12 | $8.02 | $12.35 | 19,300 | — | — |
| 2022-01-11 | $8.07 | $12.42 | 22,900 | — | — |
| 2022-01-10 | $7.98 | $12.29 | 11,000 | — | — |
| 2022-01-07 | $7.89 | $12.15 | 8,000 | — | — |
| 2022-01-06 | $7.40 | $11.39 | 77,200 | — | — |
| 2022-01-05 | $7.55 | $11.62 | 4,900 | — | — |
| 2022-01-04 | $7.69 | $11.84 | 52,000 | — | — |
| 2022-01-03 | $7.75 | $11.93 | 32,400 | — | — |