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
- 1990-03-26 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 | $9.16 | $13.91 | 159,000 | — | — |
| 2022-12-29 | $9.31 | $14.14 | 140,300 | — | — |
| 2022-12-28 | $9.12 | $13.85 | 128,000 | — | — |
| 2022-12-27 | $9.56 | $14.52 | 120,300 | — | — |
| 2022-12-23 | $9.47 | $14.38 | 106,800 | — | — |
| 2022-12-22 | $9.40 | $14.28 | 166,700 | — | — |
| 2022-12-21 | $9.58 | $14.55 | 249,900 | — | — |
| 2022-12-20 | $9.37 | $14.23 | 161,600 | — | — |
| 2022-12-19 | $9.54 | $14.49 | 250,400 | — | — |
| 2022-12-16 | $9.15 | $13.90 | 368,700 | — | — |
| 2022-12-15 | $9.18 | $13.94 | 362,900 | — | — |
| 2022-12-14 | $9.38 | $14.24 | 172,800 | — | — |
| 2022-12-13 | $9.76 | $14.82 | 212,200 | — | — |
| 2022-12-12 | $9.27 | $14.08 | 410,700 | — | — |
| 2022-12-09 | $9.20 | $13.97 | 121,700 | — | — |
| 2022-12-08 | $9.47 | $14.38 | 107,100 | — | — |
| 2022-12-07 | $9.39 | $14.26 | 138,900 | — | — |
| 2022-12-06 | $9.48 | $14.40 | 266,200 | — | — |
| 2022-12-05 | $9.56 | $14.52 | 126,400 | — | — |
| 2022-12-02 | $9.62 | $14.61 | 123,700 | — | — |
| 2022-12-01 | $9.70 | $14.73 | 117,400 | — | — |
| 2022-11-30 | $9.82 | $14.91 | 404,900 | — | — |
| 2022-11-29 | $9.51 | $14.44 | 154,900 | — | — |
| 2022-11-28 | $9.25 | $14.05 | 308,400 | — | — |
| 2022-11-25 | $9.66 | $14.67 | 71,400 | — | — |
| 2022-11-23 | $9.58 | $14.55 | 181,200 | — | — |
| 2022-11-22 | $9.74 | $14.79 | 141,100 | — | — |
| 2022-11-21 | $9.90 | $15.03 | 150,300 | — | — |
| 2022-11-18 | $9.87 | $14.99 | 208,900 | — | — |
| 2022-11-17 | $9.70 | $14.73 | 154,500 | — | — |
| 2022-11-16 | $9.57 | $14.53 | 152,700 | — | — |
| 2022-11-15 | $9.84 | $14.94 | 216,100 | — | — |
| 2022-11-14 | $9.68 | $14.70 | 283,900 | — | — |
| 2022-11-11 | $10.32 | $15.67 | 233,700 | — | — |
| 2022-11-10 | $9.83 | $14.93 | 227,500 | — | — |
| 2022-11-09 | $9.02 | $13.70 | 195,100 | — | — |
| 2022-11-08 | $9.07 | $13.77 | 272,800 | — | — |
| 2022-11-07 | $9.76 | $14.82 | 166,400 | — | — |
| 2022-11-04 | $9.68 | $14.70 | 243,000 | — | — |
| 2022-11-03 | $9.28 | $14.09 | 127,300 | — | — |
| 2022-11-02 | $9.00 | $13.67 | 192,500 | — | — |
| 2022-11-01 | $9.43 | $14.32 | 172,200 | — | — |
| 2022-10-31 | $9.12 | $13.85 | 194,100 | — | — |
| 2022-10-28 | $9.06 | $13.76 | 159,200 | — | — |
| 2022-10-27 | $8.64 | $13.12 | 162,600 | — | — |
| 2022-10-26 | $8.52 | $12.94 | 144,300 | — | — |
| 2022-10-25 | $8.40 | $12.76 | 138,100 | — | — |
| 2022-10-24 | $8.16 | $12.39 | 155,600 | — | — |
| 2022-10-21 | $8.42 | $12.79 | 199,100 | — | — |
| 2022-10-20 | $8.14 | $12.36 | 108,300 | — | — |
| 2022-10-19 | $8.25 | $12.53 | 182,000 | — | — |
| 2022-10-18 | $8.52 | $12.94 | 140,000 | — | — |
| 2022-10-17 | $8.28 | $12.57 | 145,500 | — | — |
| 2022-10-14 | $7.98 | $12.12 | 134,200 | — | — |
| 2022-10-13 | $8.19 | $12.44 | 268,000 | — | — |
| 2022-10-12 | $7.84 | $11.91 | 463,300 | — | — |
| 2022-10-11 | $7.90 | $12.00 | 162,400 | — | — |
| 2022-10-10 | $8.09 | $12.29 | 172,300 | — | — |
| 2022-10-07 | $8.19 | $12.44 | 136,500 | — | — |
| 2022-10-06 | $8.45 | $12.83 | 102,700 | — | — |
| 2022-10-05 | $8.61 | $13.08 | 186,600 | — | — |
| 2022-10-04 | $8.80 | $13.36 | 314,600 | — | — |
| 2022-10-03 | $8.09 | $12.29 | 433,100 | — | — |
| 2022-09-30 | $7.75 | $11.77 | 451,700 | — | — |
| 2022-09-29 | $7.99 | $12.13 | 191,300 | — | — |
| 2022-09-28 | $8.24 | $12.51 | 213,100 | — | — |
| 2022-09-27 | $7.98 | $12.12 | 173,700 | — | — |
| 2022-09-26 | $8.12 | $12.33 | 257,000 | — | — |
| 2022-09-23 | $8.33 | $12.65 | 193,800 | — | — |
| 2022-09-22 | $8.49 | $12.89 | 159,100 | — | — |
| 2022-09-21 | $8.69 | $13.20 | 204,100 | — | — |
| 2022-09-20 | $8.90 | $13.52 | 151,800 | — | — |
| 2022-09-19 | $9.16 | $13.91 | 162,000 | — | — |
| 2022-09-16 | $8.93 | $13.56 | 420,800 | — | — |
| 2022-09-15 | $9.02 | $13.70 | 174,100 | — | — |
| 2022-09-14 | $9.07 | $13.77 | 206,200 | — | — |
| 2022-09-13 | $9.21 | $13.99 | 267,100 | — | — |
| 2022-09-12 | $9.94 | $15.10 | 161,400 | — | — |
| 2022-09-09 | $9.81 | $14.90 | 198,000 | — | — |
| 2022-09-08 | $9.54 | $14.49 | 265,900 | — | — |
| 2022-09-07 | $9.50 | $14.43 | 179,800 | — | — |
| 2022-09-06 | $9.34 | $14.18 | 151,100 | — | — |
| 2022-09-02 | $9.43 | $14.32 | 273,400 | — | — |
| 2022-09-01 | $9.38 | $14.24 | 260,700 | — | — |
| 2022-08-31 | $9.55 | $14.50 | 333,700 | — | — |
| 2022-08-30 | $9.83 | $14.93 | 233,400 | — | — |
| 2022-08-29 | $10.09 | $15.32 | 171,700 | — | — |
| 2022-08-26 | $10.38 | $15.76 | 284,500 | — | — |
| 2022-08-25 | $10.65 | $16.17 | 242,300 | — | — |
| 2022-08-24 | $10.41 | $15.81 | 245,200 | — | — |
| 2022-08-23 | $10.27 | $15.60 | 356,300 | — | — |
| 2022-08-22 | $9.80 | $14.88 | 457,000 | — | — |
| 2022-08-19 | $10.40 | $15.79 | 326,400 | — | — |
| 2022-08-18 | $10.65 | $16.17 | 202,100 | — | — |
| 2022-08-17 | $10.72 | $16.28 | 329,700 | — | — |
| 2022-08-16 | $11.31 | $17.18 | 862,100 | — | — |
| 2022-08-15 | $11.06 | $16.80 | 1,045,500 | — | — |
| 2022-08-12 | $11.22 | $17.04 | 1,137,200 | — | — |
| 2022-08-11 | $11.19 | $16.99 | 1,460,300 | — | — |
| 2022-08-10 | $11.16 | $16.95 | 586,600 | — | — |
| 2022-08-09 | $10.94 | $16.61 | 312,600 | — | — |
| 2022-08-08 | $10.90 | $16.55 | 396,700 | — | — |
| 2022-08-05 | $11.25 | $17.08 | 364,200 | — | — |
| 2022-08-04 | $11.78 | $17.89 | 289,400 | — | — |
| 2022-08-03 | $11.43 | $17.36 | 364,400 | — | — |
| 2022-08-02 | $11.27 | $17.11 | 409,800 | — | — |
| 2022-08-01 | $11.30 | $17.16 | 580,500 | — | — |
| 2022-07-29 | $11.43 | $17.36 | 425,500 | — | — |
| 2022-07-28 | $11.10 | $16.86 | 365,600 | — | — |
| 2022-07-27 | $11.26 | $17.10 | 199,700 | — | — |
| 2022-07-26 | $10.87 | $16.51 | 181,100 | — | — |
| 2022-07-25 | $11.00 | $16.70 | 189,200 | — | — |
| 2022-07-22 | $10.70 | $16.25 | 279,800 | — | — |
| 2022-07-21 | $10.83 | $16.45 | 270,100 | — | — |
| 2022-07-20 | $10.98 | $16.67 | 287,700 | — | — |
| 2022-07-19 | $10.92 | $16.58 | 214,100 | — | — |
| 2022-07-18 | $10.34 | $15.70 | 203,200 | — | — |
| 2022-07-15 | $10.33 | $15.69 | 218,400 | — | — |
| 2022-07-14 | $10.14 | $15.40 | 188,100 | — | — |
| 2022-07-13 | $10.26 | $15.58 | 135,200 | — | — |
| 2022-07-12 | $10.31 | $15.66 | 307,700 | — | — |
| 2022-07-11 | $10.29 | $15.63 | 163,400 | — | — |
| 2022-07-08 | $10.54 | $16.01 | 249,800 | — | — |
| 2022-07-07 | $10.67 | $16.20 | 223,600 | — | — |
| 2022-07-06 | $10.29 | $15.63 | 120,300 | — | — |
| 2022-07-05 | $10.59 | $16.08 | 177,900 | — | — |
| 2022-07-01 | $10.59 | $16.08 | 173,100 | — | — |
| 2022-06-30 | $10.53 | $15.99 | 168,600 | — | — |
| 2022-06-29 | $10.54 | $16.01 | 197,000 | — | — |
| 2022-06-28 | $10.76 | $16.34 | 125,100 | — | — |
| 2022-06-27 | $10.88 | $16.52 | 178,000 | — | — |
| 2022-06-24 | $10.64 | $16.16 | 392,500 | — | — |
| 2022-06-23 | $10.29 | $15.63 | 225,900 | — | — |
| 2022-06-22 | $10.38 | $15.76 | 251,100 | — | — |
| 2022-06-21 | $10.50 | $15.95 | 234,700 | — | — |
| 2022-06-17 | $10.64 | $16.16 | 272,200 | — | — |
| 2022-06-16 | $10.53 | $15.99 | 239,300 | — | — |
| 2022-06-15 | $11.91 | $18.09 | 266,100 | — | — |
| 2022-06-14 | $12.18 | $18.50 | 228,500 | — | — |
| 2022-06-13 | $11.64 | $17.68 | 199,800 | — | — |
| 2022-06-10 | $12.40 | $18.83 | 218,900 | — | — |
| 2022-06-09 | $13.06 | $19.83 | 180,500 | — | — |
| 2022-06-08 | $13.32 | $20.23 | 161,600 | — | — |
| 2022-06-07 | $13.63 | $20.70 | 138,500 | — | — |
| 2022-06-06 | $13.65 | $20.73 | 171,200 | — | — |
| 2022-06-03 | $13.39 | $20.33 | 230,300 | — | — |
| 2022-06-02 | $13.55 | $20.58 | 269,800 | — | — |
| 2022-06-01 | $12.92 | $19.62 | 254,100 | — | — |
| 2022-05-31 | $13.02 | $19.77 | 252,000 | — | — |
| 2022-05-27 | $12.95 | $19.67 | 192,300 | — | — |
| 2022-05-26 | $12.61 | $19.15 | 137,700 | — | — |
| 2022-05-25 | $12.24 | $18.59 | 153,700 | — | — |
| 2022-05-24 | $11.86 | $18.01 | 316,700 | — | — |
| 2022-05-23 | $11.95 | $18.15 | 176,900 | — | — |
| 2022-05-20 | $11.65 | $17.69 | 552,700 | — | — |
| 2022-05-19 | $11.73 | $17.81 | 177,400 | — | — |
| 2022-05-18 | $11.76 | $17.86 | 130,800 | — | — |
| 2022-05-17 | $12.34 | $18.74 | 193,800 | — | — |
| 2022-05-16 | $11.65 | $17.69 | 318,100 | — | — |
| 2022-05-13 | $11.50 | $17.46 | 243,900 | — | — |
| 2022-05-12 | $11.52 | $17.49 | 279,000 | — | — |
| 2022-05-11 | $11.15 | $16.93 | 231,400 | — | — |
| 2022-05-10 | $11.25 | $17.08 | 246,100 | — | — |
| 2022-05-09 | $11.56 | $17.56 | 528,800 | — | — |
| 2022-05-06 | $12.27 | $18.63 | 326,200 | — | — |
| 2022-05-05 | $12.64 | $19.20 | 345,600 | — | — |
| 2022-05-04 | $13.89 | $21.09 | 520,400 | — | — |
| 2022-05-03 | $13.81 | $20.97 | 196,500 | — | — |
| 2022-05-02 | $13.74 | $20.87 | 464,000 | — | — |
| 2022-04-29 | $13.24 | $20.11 | 306,000 | — | — |
| 2022-04-28 | $13.68 | $20.77 | 413,100 | — | — |
| 2022-04-27 | $13.22 | $20.08 | 316,000 | — | — |
| 2022-04-26 | $13.08 | $19.86 | 224,600 | — | — |
| 2022-04-25 | $13.41 | $20.36 | 207,100 | — | — |
| 2022-04-22 | $13.51 | $20.52 | 205,900 | — | — |
| 2022-04-21 | $14.23 | $21.61 | 287,400 | — | — |
| 2022-04-20 | $13.97 | $21.22 | 273,900 | — | — |
| 2022-04-19 | $13.91 | $21.12 | 148,600 | — | — |
| 2022-04-18 | $13.47 | $20.46 | 168,200 | — | — |
| 2022-04-14 | $13.36 | $20.29 | 169,800 | — | — |
| 2022-04-13 | $13.33 | $20.24 | 182,600 | — | — |
| 2022-04-12 | $13.12 | $19.92 | 206,300 | — | — |
| 2022-04-11 | $12.98 | $19.71 | 226,900 | — | — |
| 2022-04-08 | $13.01 | $19.76 | 326,900 | — | — |
| 2022-04-07 | $13.73 | $20.85 | 259,800 | — | — |
| 2022-04-06 | $13.85 | $21.03 | 327,500 | — | — |
| 2022-04-05 | $14.04 | $21.32 | 260,700 | — | — |
| 2022-04-04 | $14.88 | $22.60 | 251,900 | — | — |
| 2022-04-01 | $14.65 | $22.25 | 225,000 | — | — |
| 2022-03-31 | $15.08 | $22.90 | 221,500 | — | — |
| 2022-03-30 | $15.41 | $23.40 | 274,100 | — | — |
| 2022-03-29 | $15.95 | $24.22 | 286,800 | — | — |
| 2022-03-28 | $15.65 | $23.77 | 239,900 | — | — |
| 2022-03-25 | $15.67 | $23.80 | 175,900 | — | — |
| 2022-03-24 | $15.96 | $24.24 | 163,300 | — | — |
| 2022-03-23 | $15.80 | $23.99 | 171,800 | — | — |
| 2022-03-22 | $16.18 | $24.57 | 134,000 | — | — |
| 2022-03-21 | $16.33 | $24.80 | 189,800 | — | — |
| 2022-03-18 | $16.52 | $25.09 | 273,000 | — | — |
| 2022-03-17 | $16.59 | $25.19 | 121,000 | — | — |
| 2022-03-16 | $16.51 | $25.07 | 233,700 | — | — |
| 2022-03-15 | $15.84 | $24.06 | 201,800 | — | — |
| 2022-03-14 | $15.49 | $23.52 | 263,800 | — | — |
| 2022-03-11 | $15.55 | $23.61 | 223,000 | — | — |
| 2022-03-10 | $16.25 | $24.68 | 194,800 | — | — |
| 2022-03-09 | $16.36 | $24.84 | 233,300 | — | — |
| 2022-03-08 | $15.55 | $23.61 | 288,200 | — | — |
| 2022-03-07 | $14.76 | $22.41 | 230,500 | — | — |
| 2022-03-04 | $15.97 | $24.25 | 192,100 | — | — |
| 2022-03-03 | $17.03 | $25.86 | 213,900 | — | — |
| 2022-03-02 | $16.70 | $25.36 | 260,000 | — | — |
| 2022-03-01 | $15.72 | $23.87 | 307,700 | — | — |
| 2022-02-28 | $16.53 | $25.10 | 208,800 | — | — |
| 2022-02-25 | $16.72 | $25.39 | 245,100 | — | — |
| 2022-02-24 | $16.34 | $24.81 | 308,800 | — | — |
| 2022-02-23 | $16.05 | $24.37 | 319,600 | — | — |
| 2022-02-22 | $16.61 | $25.22 | 319,300 | — | — |
| 2022-02-18 | $17.50 | $26.58 | 275,800 | — | — |
| 2022-02-17 | $17.61 | $26.74 | 205,500 | — | — |
| 2022-02-16 | $18.17 | $27.59 | 189,900 | — | — |
| 2022-02-15 | $17.89 | $27.17 | 167,800 | — | — |
| 2022-02-14 | $17.05 | $25.89 | 155,400 | — | — |
| 2022-02-11 | $17.23 | $26.17 | 244,600 | — | — |
| 2022-02-10 | $17.82 | $27.06 | 210,200 | — | — |
| 2022-02-09 | $17.79 | $27.02 | 298,500 | — | — |
| 2022-02-08 | $17.57 | $26.68 | 304,900 | — | — |
| 2022-02-07 | $17.36 | $26.36 | 358,600 | — | — |
| 2022-02-04 | $17.31 | $26.29 | 584,900 | — | — |
| 2022-02-03 | $17.80 | $27.03 | 466,600 | — | — |
| 2022-02-02 | $18.08 | $27.46 | 240,200 | — | — |
| 2022-02-01 | $18.47 | $28.05 | 628,400 | — | — |
| 2022-01-31 | $18.25 | $27.71 | 1,794,800 | — | — |
| 2022-01-28 | $17.20 | $26.12 | 845,900 | — | — |
| 2022-01-27 | $17.62 | $26.76 | 768,800 | — | — |
| 2022-01-26 | $17.99 | $27.32 | 581,100 | — | — |
| 2022-01-25 | $17.07 | $25.92 | 748,500 | — | — |
| 2022-01-24 | $17.34 | $26.33 | 617,100 | — | — |
| 2022-01-21 | $17.38 | $26.39 | 194,000 | — | — |
| 2022-01-20 | $17.71 | $26.89 | 158,300 | — | — |
| 2022-01-19 | $18.51 | $28.11 | 202,800 | — | — |
| 2022-01-18 | $19.21 | $29.17 | 121,900 | — | — |
| 2022-01-14 | $19.45 | $29.54 | 130,400 | — | — |
| 2022-01-13 | $19.40 | $29.46 | 121,500 | — | — |
| 2022-01-12 | $18.99 | $28.84 | 175,600 | — | — |
| 2022-01-11 | $19.12 | $29.04 | 107,200 | — | — |
| 2022-01-10 | $18.98 | $28.82 | 115,800 | — | — |
| 2022-01-07 | $19.25 | $29.23 | 135,500 | — | — |
| 2022-01-06 | $19.50 | $29.61 | 206,500 | — | — |
| 2022-01-05 | $19.09 | $28.99 | 147,600 | — | — |
| 2022-01-04 | $19.79 | $30.05 | 226,600 | — | — |
| 2022-01-03 | $19.05 | $28.93 | 263,500 | — | — |