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
- 1985-03-12 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 | $12.24 | $26.23 | 370,200 | — | — |
| 2022-12-29 | $12.39 | $26.55 | 266,400 | — | — |
| 2022-12-28 | $11.90 | $25.50 | 103,200 | — | — |
| 2022-12-27 | $12.07 | $25.86 | 134,500 | — | — |
| 2022-12-23 | $12.08 | $25.89 | 141,600 | — | — |
| 2022-12-22 | $11.80 | $25.29 | 92,000 | — | — |
| 2022-12-21 | $12.08 | $25.89 | 115,200 | — | — |
| 2022-12-20 | $12.03 | $25.78 | 116,400 | — | — |
| 2022-12-19 | $11.85 | $25.39 | 191,000 | — | — |
| 2022-12-16 | $11.50 | $24.64 | 223,900 | — | — |
| 2022-12-15 | $11.59 | $24.84 | 68,500 | — | — |
| 2022-12-14 | $11.82 | $25.33 | 158,000 | — | — |
| 2022-12-13 | $11.63 | $24.92 | 160,900 | — | — |
| 2022-12-12 | $11.77 | $25.22 | 247,300 | — | — |
| 2022-12-09 | $11.60 | $24.86 | 136,000 | — | — |
| 2022-12-08 | $12.22 | $26.19 | 176,400 | — | — |
| 2022-12-07 | $12.19 | $26.12 | 183,300 | — | — |
| 2022-12-06 | $11.92 | $25.54 | 93,300 | — | — |
| 2022-12-05 | $11.80 | $25.29 | 157,300 | — | — |
| 2022-12-02 | $11.84 | $25.37 | 219,200 | — | — |
| 2022-12-01 | $12.01 | $25.74 | 191,000 | — | — |
| 2022-11-30 | $11.87 | $25.44 | 202,600 | — | — |
| 2022-11-29 | $11.65 | $24.96 | 231,500 | — | — |
| 2022-11-28 | $11.34 | $24.30 | 151,500 | — | — |
| 2022-11-25 | $11.04 | $23.66 | 36,200 | — | — |
| 2022-11-23 | $11.01 | $23.59 | 106,800 | — | — |
| 2022-11-22 | $10.99 | $23.55 | 121,200 | — | — |
| 2022-11-21 | $10.90 | $23.36 | 180,600 | — | — |
| 2022-11-18 | $10.54 | $22.59 | 50,000 | — | — |
| 2022-11-17 | $10.42 | $22.33 | 113,500 | — | — |
| 2022-11-16 | $10.44 | $22.37 | 123,500 | — | — |
| 2022-11-15 | $10.67 | $22.86 | 180,800 | — | — |
| 2022-11-14 | $10.29 | $22.05 | 135,100 | — | — |
| 2022-11-11 | $10.05 | $21.54 | 136,800 | — | — |
| 2022-11-10 | $10.46 | $22.41 | 231,500 | — | — |
| 2022-11-09 | $10.10 | $21.54 | 324,300 | — | — |
| 2022-11-08 | $9.95 | $21.22 | 123,200 | — | — |
| 2022-11-07 | $10.09 | $21.51 | 271,000 | — | — |
| 2022-11-04 | $9.38 | $20.00 | 126,300 | — | — |
| 2022-11-03 | $9.00 | $19.19 | 146,200 | — | — |
| 2022-11-02 | $8.91 | $19.00 | 241,200 | — | — |
| 2022-11-01 | $7.80 | $16.63 | 46,400 | — | — |
| 2022-10-31 | $7.68 | $16.38 | 65,600 | — | — |
| 2022-10-28 | $7.52 | $16.03 | 218,600 | — | — |
| 2022-10-27 | $7.32 | $15.61 | 41,800 | — | — |
| 2022-10-26 | $7.40 | $15.78 | 57,000 | — | — |
| 2022-10-25 | $7.22 | $15.39 | 63,600 | — | — |
| 2022-10-24 | $7.10 | $15.14 | 194,800 | — | — |
| 2022-10-21 | $7.26 | $15.48 | 40,400 | — | — |
| 2022-10-20 | $7.38 | $15.74 | 57,500 | — | — |
| 2022-10-19 | $7.78 | $16.59 | 32,900 | — | — |
| 2022-10-18 | $7.94 | $16.93 | 34,200 | — | — |
| 2022-10-17 | $7.83 | $16.70 | 47,500 | — | — |
| 2022-10-14 | $7.89 | $16.82 | 25,300 | — | — |
| 2022-10-13 | $8.16 | $17.40 | 42,100 | — | — |
| 2022-10-12 | $7.91 | $16.87 | 20,200 | — | — |
| 2022-10-11 | $8.25 | $17.59 | 109,100 | — | — |
| 2022-10-10 | $8.14 | $17.36 | 87,900 | — | — |
| 2022-10-07 | $8.20 | $17.48 | 73,600 | — | — |
| 2022-10-06 | $8.22 | $17.53 | 60,900 | — | — |
| 2022-10-05 | $8.04 | $17.14 | 35,400 | — | — |
| 2022-10-04 | $8.03 | $17.12 | 105,400 | — | — |
| 2022-10-03 | $7.76 | $16.55 | 47,600 | — | — |
| 2022-09-30 | $7.69 | $16.40 | 69,600 | — | — |
| 2022-09-29 | $7.72 | $16.46 | 54,100 | — | — |
| 2022-09-28 | $7.48 | $15.95 | 35,400 | — | — |
| 2022-09-27 | $7.33 | $15.63 | 23,400 | — | — |
| 2022-09-26 | $7.25 | $15.46 | 105,300 | — | — |
| 2022-09-23 | $7.20 | $15.35 | 58,000 | — | — |
| 2022-09-22 | $7.45 | $15.89 | 42,600 | — | — |
| 2022-09-21 | $7.66 | $16.33 | 61,800 | — | — |
| 2022-09-20 | $7.68 | $16.38 | 104,000 | — | — |
| 2022-09-19 | $7.72 | $16.46 | 103,500 | — | — |
| 2022-09-16 | $7.85 | $16.74 | 112,500 | — | — |
| 2022-09-15 | $8.19 | $17.46 | 41,600 | — | — |
| 2022-09-14 | $8.14 | $17.36 | 65,200 | — | — |
| 2022-09-13 | $8.77 | $18.70 | 124,800 | — | — |
| 2022-09-12 | $8.81 | $18.78 | 262,900 | — | — |
| 2022-09-09 | $8.15 | $17.38 | 160,900 | — | — |
| 2022-09-08 | $7.76 | $16.55 | 272,000 | — | — |
| 2022-09-07 | $7.67 | $16.35 | 28,700 | — | — |
| 2022-09-06 | $7.45 | $15.89 | 67,100 | — | — |
| 2022-09-02 | $7.84 | $16.72 | 33,300 | — | — |
| 2022-09-01 | $7.77 | $16.57 | 55,800 | — | — |
| 2022-08-31 | $7.74 | $16.50 | 57,400 | — | — |
| 2022-08-30 | $7.88 | $16.80 | 88,600 | — | — |
| 2022-08-29 | $8.55 | $18.23 | 192,100 | — | — |
| 2022-08-26 | $8.30 | $17.70 | 112,100 | — | — |
| 2022-08-25 | $8.24 | $17.46 | 138,700 | — | — |
| 2022-08-24 | $8.09 | $17.15 | 109,400 | — | — |
| 2022-08-23 | $7.71 | $16.34 | 83,300 | — | — |
| 2022-08-22 | $7.81 | $16.55 | 107,600 | — | — |
| 2022-08-19 | $7.58 | $16.06 | 76,700 | — | — |
| 2022-08-18 | $7.45 | $15.79 | 150,300 | — | — |
| 2022-08-17 | $6.90 | $14.62 | 17,800 | — | — |
| 2022-08-16 | $7.02 | $14.88 | 56,400 | — | — |
| 2022-08-15 | $6.52 | $13.82 | 89,000 | — | — |
| 2022-08-12 | $6.38 | $13.52 | 39,800 | — | — |
| 2022-08-11 | $6.43 | $13.63 | 19,500 | — | — |
| 2022-08-10 | $6.27 | $13.29 | 47,200 | — | — |
| 2022-08-09 | $6.20 | $13.14 | 17,700 | — | — |
| 2022-08-08 | $6.35 | $13.46 | 54,800 | — | — |
| 2022-08-05 | $6.06 | $12.84 | 40,500 | — | — |
| 2022-08-04 | $6.14 | $13.01 | 19,300 | — | — |
| 2022-08-03 | $6.02 | $12.76 | 19,000 | — | — |
| 2022-08-02 | $6.08 | $12.89 | 40,700 | — | — |
| 2022-08-01 | $6.28 | $13.31 | 50,000 | — | — |
| 2022-07-29 | $6.05 | $12.82 | 33,900 | — | — |
| 2022-07-28 | $6.16 | $13.05 | 18,500 | — | — |
| 2022-07-27 | $6.00 | $12.72 | 44,600 | — | — |
| 2022-07-26 | $6.06 | $12.84 | 32,700 | — | — |
| 2022-07-25 | $6.16 | $13.05 | 83,000 | — | — |
| 2022-07-22 | $5.74 | $12.16 | 40,400 | — | — |
| 2022-07-21 | $5.84 | $12.38 | 77,900 | — | — |
| 2022-07-20 | $5.70 | $12.08 | 33,600 | — | — |
| 2022-07-19 | $5.76 | $12.21 | 40,700 | — | — |
| 2022-07-18 | $5.78 | $12.25 | 52,000 | — | — |
| 2022-07-15 | $5.92 | $12.55 | 31,000 | — | — |
| 2022-07-14 | $5.88 | $12.46 | 8,100 | — | — |
| 2022-07-13 | $5.90 | $12.50 | 35,600 | — | — |
| 2022-07-12 | $6.16 | $13.05 | 33,900 | — | — |
| 2022-07-11 | $6.25 | $13.25 | 57,800 | — | — |
| 2022-07-08 | $6.25 | $13.25 | 13,200 | — | — |
| 2022-07-07 | $6.24 | $13.22 | 39,800 | — | — |
| 2022-07-06 | $6.17 | $13.08 | 45,300 | — | — |
| 2022-07-05 | $6.13 | $12.99 | 25,500 | — | — |
| 2022-07-01 | $6.03 | $12.78 | 49,600 | — | — |
| 2022-06-30 | $6.17 | $13.08 | 42,800 | — | — |
| 2022-06-29 | $6.32 | $13.39 | 53,600 | — | — |
| 2022-06-28 | $6.21 | $13.16 | 75,400 | — | — |
| 2022-06-27 | $6.05 | $12.82 | 26,300 | — | — |
| 2022-06-24 | $5.86 | $12.42 | 136,500 | — | — |
| 2022-06-23 | $5.71 | $12.10 | 43,000 | — | — |
| 2022-06-22 | $5.61 | $11.89 | 44,000 | — | — |
| 2022-06-21 | $5.53 | $11.72 | 52,700 | — | — |
| 2022-06-17 | $5.72 | $12.12 | 54,800 | — | — |
| 2022-06-16 | $5.68 | $12.04 | 43,200 | — | — |
| 2022-06-15 | $5.75 | $12.19 | 50,400 | — | — |
| 2022-06-14 | $5.86 | $12.42 | 33,900 | — | — |
| 2022-06-13 | $5.90 | $12.50 | 32,500 | — | — |
| 2022-06-10 | $6.17 | $13.08 | 52,700 | — | — |
| 2022-06-09 | $6.35 | $13.46 | 13,100 | — | — |
| 2022-06-08 | $6.50 | $13.78 | 27,300 | — | — |
| 2022-06-07 | $6.67 | $14.14 | 12,300 | — | — |
| 2022-06-06 | $6.81 | $14.43 | 17,800 | — | — |
| 2022-06-03 | $6.85 | $14.52 | 7,900 | — | — |
| 2022-06-02 | $6.94 | $14.71 | 15,900 | — | — |
| 2022-06-01 | $6.95 | $14.73 | 35,700 | — | — |
| 2022-05-31 | $6.68 | $14.16 | 62,800 | — | — |
| 2022-05-27 | $6.77 | $14.35 | 20,100 | — | — |
| 2022-05-26 | $6.58 | $13.94 | 63,600 | — | — |
| 2022-05-25 | $6.49 | $13.75 | 28,400 | — | — |
| 2022-05-24 | $6.32 | $13.39 | 43,200 | — | — |
| 2022-05-23 | $6.70 | $14.20 | 23,100 | — | — |
| 2022-05-20 | $6.75 | $14.31 | 31,000 | — | — |
| 2022-05-19 | $6.71 | $14.22 | 38,500 | — | — |
| 2022-05-18 | $6.94 | $14.71 | 15,600 | — | — |
| 2022-05-17 | $6.91 | $14.64 | 13,800 | — | — |
| 2022-05-16 | $6.94 | $14.71 | 49,100 | — | — |
| 2022-05-13 | $6.93 | $14.69 | 29,400 | — | — |
| 2022-05-12 | $7.01 | $14.86 | 18,700 | — | — |
| 2022-05-11 | $6.96 | $14.75 | 19,100 | — | — |
| 2022-05-10 | $7.05 | $14.94 | 83,600 | — | — |
| 2022-05-09 | $7.17 | $15.20 | 36,200 | — | — |
| 2022-05-06 | $7.03 | $14.90 | 86,400 | — | — |
| 2022-05-05 | $7.46 | $15.70 | 27,300 | — | — |
| 2022-05-04 | $7.50 | $15.79 | 34,900 | — | — |
| 2022-05-03 | $7.50 | $15.79 | 53,300 | — | — |
| 2022-05-02 | $7.66 | $16.12 | 185,400 | — | — |
| 2022-04-29 | $7.19 | $15.14 | 92,600 | — | — |
| 2022-04-28 | $6.99 | $14.71 | 387,400 | — | — |
| 2022-04-27 | $5.85 | $12.31 | 85,200 | — | — |
| 2022-04-26 | $5.81 | $12.23 | 59,500 | — | — |
| 2022-04-25 | $5.94 | $12.50 | 23,900 | — | — |
| 2022-04-22 | $6.00 | $12.63 | 81,800 | — | — |
| 2022-04-21 | $6.12 | $12.88 | 59,700 | — | — |
| 2022-04-20 | $6.32 | $13.30 | 26,000 | — | — |
| 2022-04-19 | $6.15 | $12.95 | 45,500 | — | — |
| 2022-04-18 | $6.06 | $12.76 | 31,600 | — | — |
| 2022-04-14 | $6.23 | $13.11 | 19,100 | — | — |
| 2022-04-13 | $6.21 | $13.07 | 122,800 | — | — |
| 2022-04-12 | $5.85 | $12.31 | 16,700 | — | — |
| 2022-04-11 | $5.83 | $12.27 | 192,400 | — | — |
| 2022-04-08 | $5.90 | $12.42 | 32,100 | — | — |
| 2022-04-07 | $5.95 | $12.53 | 58,500 | — | — |
| 2022-04-06 | $5.81 | $12.23 | 70,000 | — | — |
| 2022-04-05 | $5.90 | $12.42 | 104,400 | — | — |
| 2022-04-04 | $6.18 | $13.01 | 66,600 | — | — |
| 2022-04-01 | $5.92 | $12.46 | 176,800 | — | — |
| 2022-03-31 | $6.00 | $12.63 | 80,600 | — | — |
| 2022-03-30 | $6.06 | $12.76 | 37,500 | — | — |
| 2022-03-29 | $6.11 | $12.86 | 85,600 | — | — |
| 2022-03-28 | $6.28 | $13.22 | 51,800 | — | — |
| 2022-03-25 | $6.27 | $13.20 | 14,600 | — | — |
| 2022-03-24 | $6.27 | $13.20 | 18,600 | — | — |
| 2022-03-23 | $6.19 | $13.03 | 21,000 | — | — |
| 2022-03-22 | $6.38 | $13.43 | 26,000 | — | — |
| 2022-03-21 | $6.25 | $13.16 | 56,100 | — | — |
| 2022-03-18 | $6.14 | $12.93 | 708,200 | — | — |
| 2022-03-17 | $6.23 | $13.11 | 113,700 | — | — |
| 2022-03-16 | $6.22 | $13.09 | 57,700 | — | — |
| 2022-03-15 | $6.11 | $12.86 | 45,000 | — | — |
| 2022-03-14 | $6.19 | $13.03 | 87,600 | — | — |
| 2022-03-11 | $6.94 | $14.61 | 68,700 | — | — |
| 2022-03-10 | $6.95 | $14.63 | 31,200 | — | — |
| 2022-03-09 | $6.74 | $14.19 | 15,900 | — | — |
| 2022-03-08 | $6.54 | $13.77 | 28,800 | — | — |
| 2022-03-07 | $6.51 | $13.70 | 15,900 | — | — |
| 2022-03-04 | $6.76 | $14.23 | 31,500 | — | — |
| 2022-03-03 | $6.71 | $14.13 | 17,900 | — | — |
| 2022-03-02 | $6.56 | $13.81 | 31,500 | — | — |
| 2022-03-01 | $6.55 | $13.79 | 27,500 | — | — |
| 2022-02-28 | $6.82 | $14.36 | 40,800 | — | — |
| 2022-02-25 | $6.50 | $13.68 | 98,400 | — | — |
| 2022-02-24 | $6.56 | $13.81 | 96,100 | — | — |
| 2022-02-23 | $6.80 | $14.31 | 35,600 | — | — |
| 2022-02-22 | $6.93 | $14.59 | 56,200 | — | — |
| 2022-02-18 | $6.98 | $14.69 | 37,300 | — | — |
| 2022-02-17 | $6.96 | $14.65 | 26,600 | — | — |
| 2022-02-16 | $7.00 | $14.74 | 15,700 | — | — |
| 2022-02-15 | $7.04 | $14.82 | 15,700 | — | — |
| 2022-02-14 | $7.00 | $14.74 | 47,600 | — | — |
| 2022-02-11 | $7.02 | $14.78 | 39,200 | — | — |
| 2022-02-10 | $7.10 | $14.95 | 29,600 | — | — |
| 2022-02-09 | $7.12 | $14.99 | 52,700 | — | — |
| 2022-02-08 | $7.18 | $15.11 | 42,900 | — | — |
| 2022-02-07 | $7.23 | $15.22 | 50,600 | — | — |
| 2022-02-04 | $7.28 | $15.33 | 36,300 | — | — |
| 2022-02-03 | $7.30 | $15.26 | 46,800 | — | — |
| 2022-02-02 | $7.40 | $15.47 | 34,400 | — | — |
| 2022-02-01 | $7.49 | $15.66 | 92,100 | — | — |
| 2022-01-31 | $7.44 | $15.55 | 92,700 | — | — |
| 2022-01-28 | $7.34 | $15.35 | 114,000 | — | — |
| 2022-01-27 | $7.07 | $14.78 | 223,800 | — | — |
| 2022-01-26 | $6.00 | $12.54 | 65,700 | — | — |
| 2022-01-25 | $6.05 | $12.65 | 28,700 | — | — |
| 2022-01-24 | $6.12 | $12.79 | 47,000 | — | — |
| 2022-01-21 | $6.16 | $12.88 | 39,200 | — | — |
| 2022-01-20 | $6.05 | $12.65 | 42,000 | — | — |
| 2022-01-19 | $6.12 | $12.79 | 26,100 | — | — |
| 2022-01-18 | $6.20 | $12.96 | 39,800 | — | — |
| 2022-01-14 | $6.39 | $13.36 | 38,400 | — | — |
| 2022-01-13 | $6.42 | $13.42 | 25,200 | — | — |
| 2022-01-12 | $6.52 | $13.63 | 29,200 | — | — |
| 2022-01-11 | $6.64 | $13.88 | 24,400 | — | — |
| 2022-01-10 | $6.72 | $14.05 | 31,600 | — | — |
| 2022-01-07 | $6.65 | $13.90 | 28,300 | — | — |
| 2022-01-06 | $6.65 | $13.90 | 46,900 | — | — |
| 2022-01-05 | $6.83 | $14.28 | 66,000 | — | — |
| 2022-01-04 | $6.93 | $14.49 | 24,900 | — | — |
| 2022-01-03 | $6.89 | $14.40 | 42,100 | — | — |