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
- 1986-11-05 to 2026-08-27
- 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 | $12.01 | $31.69 | 0 | — | — |
| 2022-12-29 | $12.01 | $31.69 | 300 | — | — |
| 2022-12-28 | $12.87 | $33.96 | 0 | — | — |
| 2022-12-27 | $12.87 | $33.96 | 600 | — | — |
| 2022-12-23 | $12.48 | $32.93 | 200 | — | — |
| 2022-12-22 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-21 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-20 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-19 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-16 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-15 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-14 | $12.00 | $31.66 | 100 | — | — |
| 2022-12-13 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-12 | $12.00 | $31.66 | 0 | — | — |
| 2022-12-09 | $12.00 | $31.66 | 2,300 | — | — |
| 2022-12-08 | $11.59 | $30.58 | 200 | — | — |
| 2022-12-07 | $11.35 | $29.95 | 200 | — | — |
| 2022-12-06 | $11.51 | $30.37 | 500 | — | — |
| 2022-12-05 | $12.02 | $31.71 | 0 | — | — |
| 2022-12-02 | $12.02 | $31.71 | 0 | — | — |
| 2022-12-01 | $12.02 | $31.71 | 0 | — | — |
| 2022-11-30 | $12.02 | $31.71 | 0 | — | — |
| 2022-11-29 | $12.02 | $31.71 | 0 | — | — |
| 2022-11-28 | $12.02 | $31.71 | 200 | — | — |
| 2022-11-25 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-23 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-22 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-21 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-18 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-17 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-16 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-15 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-14 | $11.62 | $30.66 | 0 | — | — |
| 2022-11-11 | $11.62 | $30.66 | 500 | — | — |
| 2022-11-10 | $11.63 | $30.68 | 600 | — | — |
| 2022-11-09 | $11.64 | $30.71 | 0 | — | — |
| 2022-11-08 | $11.64 | $30.71 | 500 | — | — |
| 2022-11-07 | $12.00 | $31.66 | 1,000 | — | — |
| 2022-11-04 | $12.05 | $31.79 | 0 | — | — |
| 2022-11-03 | $12.05 | $31.79 | 300 | — | — |
| 2022-11-02 | $11.97 | $31.58 | 600 | — | — |
| 2022-11-01 | $11.62 | $30.66 | 1,200 | — | — |
| 2022-10-31 | $12.20 | $32.19 | 0 | — | — |
| 2022-10-28 | $12.20 | $32.19 | 0 | — | — |
| 2022-10-27 | $12.20 | $32.19 | 600 | — | — |
| 2022-10-26 | $11.71 | $30.90 | 1,500 | — | — |
| 2022-10-25 | $12.28 | $32.40 | 0 | — | — |
| 2022-10-24 | $12.28 | $32.40 | 0 | — | — |
| 2022-10-21 | $12.28 | $32.40 | 100 | — | — |
| 2022-10-20 | $12.10 | $31.93 | 900 | — | — |
| 2022-10-19 | $12.05 | $31.79 | 900 | — | — |
| 2022-10-18 | $12.50 | $32.98 | 2,200 | — | — |
| 2022-10-17 | $12.74 | $33.61 | 0 | — | — |
| 2022-10-14 | $12.74 | $33.61 | 0 | — | — |
| 2022-10-13 | $12.74 | $33.61 | 0 | — | — |
| 2022-10-12 | $12.74 | $33.61 | 1,400 | — | — |
| 2022-10-11 | $12.60 | $33.24 | 400 | — | — |
| 2022-10-10 | $12.45 | $32.85 | 1,000 | — | — |
| 2022-10-07 | $12.50 | $32.98 | 3,000 | — | — |
| 2022-10-06 | $12.60 | $33.24 | 0 | — | — |
| 2022-10-05 | $12.60 | $33.24 | 2,900 | — | — |
| 2022-10-04 | $12.05 | $31.79 | 1,100 | — | — |
| 2022-10-03 | $12.60 | $33.24 | 7,500 | — | — |
| 2022-09-30 | $12.50 | $32.98 | 14,700 | — | — |
| 2022-09-29 | $13.70 | $36.15 | 5,400 | — | — |
| 2022-09-28 | $12.42 | $32.77 | 1,400 | — | — |
| 2022-09-27 | $12.74 | $33.61 | 900 | — | — |
| 2022-09-26 | $11.63 | $30.68 | 300 | — | — |
| 2022-09-23 | $12.50 | $32.98 | 14,200 | — | — |
| 2022-09-22 | $12.75 | $33.64 | 7,700 | — | — |
| 2022-09-21 | $12.87 | $33.96 | 5,100 | — | — |
| 2022-09-20 | $12.51 | $33.01 | 3,600 | — | — |
| 2022-09-19 | $11.41 | $30.10 | 1,000 | — | — |
| 2022-09-16 | $11.37 | $30.00 | 30,000 | — | — |
| 2022-09-15 | $11.47 | $30.26 | 13,700 | — | — |
| 2022-09-14 | $11.10 | $29.29 | 14,300 | — | — |
| 2022-09-13 | $11.11 | $29.31 | 9,800 | — | — |
| 2022-09-12 | $10.73 | $28.31 | 1,200 | — | — |
| 2022-09-09 | $10.74 | $28.34 | 2,700 | — | — |
| 2022-09-08 | $12.29 | $32.43 | 0 | — | — |
| 2022-09-07 | $12.29 | $32.43 | 400 | — | — |
| 2022-09-06 | $12.29 | $32.43 | 0 | — | — |
| 2022-09-02 | $12.29 | $32.43 | 0 | — | — |
| 2022-09-01 | $12.29 | $32.43 | 300 | — | — |
| 2022-08-31 | $11.87 | $31.32 | 0 | — | — |
| 2022-08-30 | $11.87 | $31.32 | 0 | — | — |
| 2022-08-29 | $11.87 | $31.32 | 200 | — | — |
| 2022-08-26 | $12.00 | $31.66 | 0 | — | — |
| 2022-08-25 | $12.00 | $31.66 | 0 | — | — |
| 2022-08-24 | $12.00 | $31.66 | 700 | — | — |
| 2022-08-23 | $12.10 | $31.93 | 300 | — | — |
| 2022-08-22 | $11.73 | $30.95 | 300 | — | — |
| 2022-08-19 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-18 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-17 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-16 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-15 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-12 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-11 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-10 | $12.57 | $33.17 | 0 | — | — |
| 2022-08-09 | $12.57 | $33.17 | 600 | — | — |
| 2022-08-08 | $12.00 | $31.66 | 0 | — | — |
| 2022-08-05 | $12.00 | $31.66 | 1,600 | — | — |
| 2022-08-04 | $12.80 | $33.77 | 0 | — | — |
| 2022-08-03 | $12.80 | $33.77 | 400 | — | — |
| 2022-08-02 | $11.64 | $30.71 | 0 | — | — |
| 2022-08-01 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-29 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-28 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-27 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-26 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-25 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-22 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-21 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-20 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-19 | $11.64 | $30.71 | 0 | — | — |
| 2022-07-18 | $11.64 | $30.71 | 500 | — | — |
| 2022-07-15 | $11.69 | $30.84 | 0 | — | — |
| 2022-07-14 | $11.69 | $30.84 | 0 | — | — |
| 2022-07-13 | $11.69 | $30.84 | 0 | — | — |
| 2022-07-12 | $11.69 | $30.84 | 0 | — | — |
| 2022-07-11 | $11.69 | $30.84 | 200 | — | — |
| 2022-07-08 | $12.90 | $34.04 | 0 | — | — |
| 2022-07-07 | $12.90 | $34.04 | 200 | — | — |
| 2022-07-06 | $12.94 | $34.14 | 0 | — | — |
| 2022-07-05 | $12.94 | $34.14 | 400 | — | — |
| 2022-07-01 | $12.84 | $33.88 | 0 | — | — |
| 2022-06-30 | $12.84 | $33.88 | 0 | — | — |
| 2022-06-29 | $12.84 | $33.88 | 0 | — | — |
| 2022-06-28 | $12.84 | $33.88 | 0 | — | — |
| 2022-06-27 | $12.84 | $33.88 | 0 | — | — |
| 2022-06-24 | $12.84 | $33.88 | 1,100 | — | — |
| 2022-06-23 | $11.37 | $30.00 | 500 | — | — |
| 2022-06-22 | $11.30 | $29.81 | 2,800 | — | — |
| 2022-06-21 | $11.31 | $29.84 | 1,000 | — | — |
| 2022-06-17 | $10.59 | $27.94 | 5,500 | — | — |
| 2022-06-16 | $12.09 | $31.90 | 1,600 | — | — |
| 2022-06-15 | $12.50 | $32.98 | 3,800 | — | — |
| 2022-06-14 | $15.06 | $39.73 | 400 | — | — |
| 2022-06-13 | $14.85 | $39.18 | 700 | — | — |
| 2022-06-10 | $13.95 | $36.81 | 0 | — | — |
| 2022-06-09 | $13.95 | $36.81 | 0 | — | — |
| 2022-06-08 | $13.95 | $36.81 | 300 | — | — |
| 2022-06-07 | $14.74 | $38.89 | 700 | — | — |
| 2022-06-06 | $14.50 | $38.26 | 1,200 | — | — |
| 2022-06-03 | $12.83 | $33.85 | 0 | — | — |
| 2022-06-02 | $12.83 | $33.85 | 0 | — | — |
| 2022-06-01 | $12.83 | $33.85 | 0 | — | — |
| 2022-05-31 | $12.83 | $33.85 | 0 | — | — |
| 2022-05-27 | $12.83 | $33.85 | 900 | — | — |
| 2022-05-26 | $12.86 | $33.93 | 3,400 | — | — |
| 2022-05-25 | $12.79 | $33.75 | 0 | — | — |
| 2022-05-24 | $12.79 | $33.75 | 600 | — | — |
| 2022-05-23 | $13.43 | $35.43 | 600 | — | — |
| 2022-05-20 | $13.45 | $35.49 | 0 | — | — |
| 2022-05-19 | $13.45 | $35.49 | 1,400 | — | — |
| 2022-05-18 | $12.66 | $33.40 | 1,400 | — | — |
| 2022-05-17 | $13.08 | $34.51 | 5,700 | — | — |
| 2022-05-16 | $12.62 | $33.30 | 10,500 | — | — |
| 2022-05-13 | $11.99 | $31.63 | 8,800 | — | — |
| 2022-05-12 | $11.54 | $30.45 | 2,100 | — | — |
| 2022-05-11 | $11.90 | $31.40 | 5,100 | — | — |
| 2022-05-10 | $12.15 | $32.06 | 4,200 | — | — |
| 2022-05-09 | $12.07 | $31.85 | 0 | — | — |
| 2022-05-06 | $12.07 | $31.85 | 8,900 | — | — |
| 2022-05-05 | $11.80 | $31.13 | 0 | — | — |
| 2022-05-04 | $11.80 | $31.13 | 3,600 | — | — |
| 2022-05-03 | $11.92 | $31.45 | 1,300 | — | — |
| 2022-05-02 | $12.38 | $32.66 | 0 | — | — |
| 2022-04-29 | $12.38 | $32.66 | 300 | — | — |
| 2022-04-28 | $12.00 | $31.66 | 1,200 | — | — |
| 2022-04-27 | $12.20 | $32.19 | 1,400 | — | — |
| 2022-04-26 | $12.40 | $32.72 | 400 | — | — |
| 2022-04-25 | $12.95 | $34.17 | 1,100 | — | — |
| 2022-04-22 | $12.10 | $31.93 | 0 | — | — |
| 2022-04-21 | $12.10 | $31.93 | 2,700 | — | — |
| 2022-04-20 | $11.59 | $30.58 | 500 | — | — |
| 2022-04-19 | $12.13 | $32.00 | 0 | — | — |
| 2022-04-18 | $12.13 | $32.00 | 0 | — | — |
| 2022-04-14 | $12.13 | $32.00 | 0 | — | — |
| 2022-04-13 | $12.13 | $32.00 | 0 | — | — |
| 2022-04-12 | $12.13 | $32.00 | 300 | — | — |
| 2022-04-11 | $12.90 | $34.04 | 400 | — | — |
| 2022-04-08 | $12.95 | $34.17 | 0 | — | — |
| 2022-04-07 | $12.95 | $34.17 | 1,100 | — | — |
| 2022-04-06 | $13.00 | $34.30 | 0 | — | — |
| 2022-04-05 | $13.00 | $34.30 | 0 | — | — |
| 2022-04-04 | $13.00 | $34.30 | 0 | — | — |
| 2022-04-01 | $13.00 | $34.30 | 700 | — | — |
| 2022-03-31 | $12.44 | $32.82 | 1,900 | — | — |
| 2022-03-30 | $12.01 | $31.69 | 14,100 | — | — |
| 2022-03-29 | $11.78 | $31.08 | 300 | — | — |
| 2022-03-28 | $11.77 | $31.05 | 1,900 | — | — |
| 2022-03-25 | $11.76 | $31.03 | 2,000 | — | — |
| 2022-03-24 | $11.67 | $30.79 | 11,000 | — | — |
| 2022-03-23 | $12.70 | $33.51 | 2,500 | — | — |
| 2022-03-22 | $13.21 | $34.85 | 5,900 | — | — |
| 2022-03-21 | $14.50 | $38.26 | 13,000 | — | — |
| 2022-03-18 | $13.86 | $36.57 | 42,600 | — | — |
| 2022-03-17 | $11.52 | $30.39 | 2,200 | — | — |
| 2022-03-16 | $11.55 | $30.47 | 3,700 | — | — |
| 2022-03-15 | $12.09 | $31.90 | 7,600 | — | — |
| 2022-03-14 | $11.76 | $31.03 | 113,600 | — | — |
| 2022-03-11 | $16.00 | $42.21 | 28,000 | — | — |
| 2022-03-10 | $14.60 | $38.52 | 2,500 | — | — |
| 2022-03-09 | $14.84 | $39.15 | 0 | — | — |
| 2022-03-08 | $14.84 | $39.15 | 1,100 | — | — |
| 2022-03-07 | $15.25 | $40.24 | 0 | — | — |
| 2022-03-04 | $15.25 | $40.24 | 2,600 | — | — |
| 2022-03-03 | $14.99 | $39.55 | 2,700 | — | — |
| 2022-03-02 | $15.44 | $40.74 | 5,100 | — | — |
| 2022-03-01 | $14.78 | $39.00 | 2,400 | — | — |
| 2022-02-28 | $15.60 | $41.16 | 1,900 | — | — |
| 2022-02-25 | $15.42 | $40.68 | 14,100 | — | — |
| 2022-02-24 | $14.75 | $38.92 | 7,000 | — | — |
| 2022-02-23 | $15.30 | $40.37 | 400 | — | — |
| 2022-02-22 | $15.50 | $40.90 | 9,800 | — | — |
| 2022-02-18 | $16.00 | $42.21 | 6,200 | — | — |
| 2022-02-17 | $15.45 | $40.76 | 18,800 | — | — |
| 2022-02-16 | $14.40 | $37.99 | 8,500 | — | — |
| 2022-02-15 | $14.12 | $37.25 | 30,600 | — | — |
| 2022-02-14 | $14.99 | $39.55 | 28,400 | — | — |
| 2022-02-11 | $13.81 | $36.44 | 77,500 | — | — |
| 2022-02-10 | $11.50 | $30.34 | 0 | — | — |
| 2022-02-09 | $11.50 | $30.34 | 3,900 | — | — |
| 2022-02-08 | $11.84 | $31.24 | 300 | — | — |
| 2022-02-07 | $11.60 | $30.61 | 0 | — | — |
| 2022-02-04 | $11.60 | $30.61 | 0 | — | — |
| 2022-02-03 | $11.60 | $30.61 | 2,600 | — | — |
| 2022-02-02 | $11.85 | $31.27 | 5,900 | — | — |
| 2022-02-01 | $11.60 | $30.61 | 14,100 | — | — |
| 2022-01-31 | $11.54 | $30.45 | 1,300 | — | — |
| 2022-01-28 | $11.99 | $31.63 | 31,300 | — | — |
| 2022-01-27 | $11.71 | $30.90 | 0 | — | — |
| 2022-01-26 | $11.71 | $30.90 | 300 | — | — |
| 2022-01-25 | $11.89 | $31.37 | 4,500 | — | — |
| 2022-01-24 | $11.45 | $30.21 | 700 | — | — |
| 2022-01-21 | $11.59 | $30.58 | 1,300 | — | — |
| 2022-01-20 | $11.45 | $30.21 | 400 | — | — |
| 2022-01-19 | $11.46 | $30.24 | 700 | — | — |
| 2022-01-18 | $11.51 | $30.37 | 1,000 | — | — |
| 2022-01-14 | $11.70 | $30.87 | 0 | — | — |
| 2022-01-13 | $11.70 | $30.87 | 0 | — | — |
| 2022-01-12 | $11.70 | $30.87 | 300 | — | — |
| 2022-01-11 | $12.51 | $33.01 | 1,300 | — | — |
| 2022-01-10 | $12.00 | $31.66 | 1,100 | — | — |
| 2022-01-07 | $11.95 | $31.53 | 0 | — | — |
| 2022-01-06 | $11.95 | $31.53 | 0 | — | — |
| 2022-01-05 | $11.95 | $31.53 | 600 | — | — |
| 2022-01-04 | $11.95 | $31.53 | 0 | — | — |
| 2022-01-03 | $11.95 | $31.53 | 0 | — | — |