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
- 1993-06-11 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 | $12.25 | $12.25 | 5,500 | — | — |
| 2022-12-29 | $11.80 | $11.80 | 14,500 | — | — |
| 2022-12-28 | $12.09 | $12.09 | 18,400 | — | — |
| 2022-12-27 | $11.44 | $11.44 | 3,500 | — | — |
| 2022-12-23 | $12.13 | $12.13 | 7,600 | — | — |
| 2022-12-22 | $12.61 | $12.61 | 11,100 | — | — |
| 2022-12-21 | $13.23 | $13.23 | 300 | — | — |
| 2022-12-20 | $13.23 | $13.23 | 1,900 | — | — |
| 2022-12-19 | $12.88 | $12.88 | 800 | — | — |
| 2022-12-16 | $12.86 | $12.86 | 900 | — | — |
| 2022-12-15 | $13.28 | $13.28 | 3,900 | — | — |
| 2022-12-14 | $13.50 | $13.50 | 5,600 | — | — |
| 2022-12-13 | $13.93 | $13.93 | 1,900 | — | — |
| 2022-12-12 | $13.00 | $13.00 | 4,200 | — | — |
| 2022-12-09 | $14.20 | $14.20 | 6,300 | — | — |
| 2022-12-08 | $15.64 | $15.64 | 600 | — | — |
| 2022-12-07 | $15.72 | $15.72 | 1,600 | — | — |
| 2022-12-06 | $15.71 | $15.71 | 3,500 | — | — |
| 2022-12-05 | $15.91 | $15.91 | 2,100 | — | — |
| 2022-12-02 | $15.59 | $15.59 | 1,700 | — | — |
| 2022-12-01 | $15.54 | $15.54 | 2,800 | — | — |
| 2022-11-30 | $15.68 | $15.68 | 25,700 | — | — |
| 2022-11-29 | $15.78 | $15.78 | 2,300 | — | — |
| 2022-11-28 | $15.36 | $15.36 | 9,900 | — | — |
| 2022-11-25 | $15.17 | $15.17 | 9,800 | — | — |
| 2022-11-23 | $14.67 | $14.67 | 5,400 | — | — |
| 2022-11-22 | $14.34 | $14.34 | 10,300 | — | — |
| 2022-11-21 | $14.00 | $14.00 | 16,600 | — | — |
| 2022-11-18 | $13.73 | $13.73 | 3,800 | — | — |
| 2022-11-17 | $13.62 | $13.62 | 16,800 | — | — |
| 2022-11-16 | $13.45 | $13.45 | 1,600 | — | — |
| 2022-11-15 | $13.47 | $13.47 | 2,100 | — | — |
| 2022-11-14 | $13.51 | $13.51 | 17,500 | — | — |
| 2022-11-11 | $13.15 | $13.15 | 8,800 | — | — |
| 2022-11-10 | $13.35 | $13.35 | 32,800 | — | — |
| 2022-11-09 | $12.25 | $12.25 | 37,200 | — | — |
| 2022-11-08 | $11.63 | $11.63 | 5,000 | — | — |
| 2022-11-07 | $11.66 | $11.66 | 32,000 | — | — |
| 2022-11-04 | $10.75 | $10.75 | 2,000 | — | — |
| 2022-11-03 | $10.75 | $10.75 | 2,700 | — | — |
| 2022-11-02 | $10.34 | $10.34 | 7,600 | — | — |
| 2022-11-01 | $10.25 | $10.25 | 9,200 | — | — |
| 2022-10-31 | $10.10 | $10.10 | 3,100 | — | — |
| 2022-10-28 | $10.18 | $10.18 | 1,700 | — | — |
| 2022-10-27 | $10.02 | $10.02 | 3,500 | — | — |
| 2022-10-26 | $10.19 | $10.19 | 1,700 | — | — |
| 2022-10-25 | $10.26 | $10.26 | 5,700 | — | — |
| 2022-10-24 | $10.30 | $10.30 | 2,500 | — | — |
| 2022-10-21 | $10.30 | $10.30 | 6,600 | — | — |
| 2022-10-20 | $10.08 | $10.08 | 2,700 | — | — |
| 2022-10-19 | $10.06 | $10.06 | 4,500 | — | — |
| 2022-10-18 | $10.01 | $10.01 | 1,700 | — | — |
| 2022-10-17 | $10.13 | $10.13 | 7,900 | — | — |
| 2022-10-14 | $10.00 | $10.00 | 1,800 | — | — |
| 2022-10-13 | $10.17 | $10.17 | 13,900 | — | — |
| 2022-10-12 | $9.85 | $9.85 | 2,700 | — | — |
| 2022-10-11 | $10.10 | $10.10 | 20,900 | — | — |
| 2022-10-10 | $10.61 | $10.61 | 2,600 | — | — |
| 2022-10-07 | $10.50 | $10.50 | 4,100 | — | — |
| 2022-10-06 | $10.75 | $10.75 | 7,400 | — | — |
| 2022-10-05 | $10.53 | $10.53 | 2,300 | — | — |
| 2022-10-04 | $10.61 | $10.61 | 1,400 | — | — |
| 2022-10-03 | $10.63 | $10.63 | 7,800 | — | — |
| 2022-09-30 | $10.54 | $10.54 | 3,100 | — | — |
| 2022-09-29 | $10.72 | $10.72 | 2,300 | — | — |
| 2022-09-28 | $10.95 | $10.95 | 1,600 | — | — |
| 2022-09-27 | $10.75 | $10.75 | 9,000 | — | — |
| 2022-09-26 | $10.65 | $10.65 | 4,700 | — | — |
| 2022-09-23 | $10.67 | $10.67 | 5,200 | — | — |
| 2022-09-22 | $11.15 | $11.15 | 2,000 | — | — |
| 2022-09-21 | $11.14 | $11.14 | 1,000 | — | — |
| 2022-09-20 | $11.29 | $11.29 | 0 | — | — |
| 2022-09-19 | $11.29 | $11.29 | 1,500 | — | — |
| 2022-09-16 | $11.94 | $11.94 | 6,200 | — | — |
| 2022-09-15 | $11.30 | $11.30 | 3,700 | — | — |
| 2022-09-14 | $11.50 | $11.50 | 4,500 | — | — |
| 2022-09-13 | $11.48 | $11.48 | 11,200 | — | — |
| 2022-09-12 | $11.98 | $11.98 | 7,700 | — | — |
| 2022-09-09 | $12.00 | $12.00 | 1,900 | — | — |
| 2022-09-08 | $12.10 | $12.10 | 1,700 | — | — |
| 2022-09-07 | $12.03 | $12.03 | 21,300 | — | — |
| 2022-09-06 | $12.05 | $12.05 | 3,300 | — | — |
| 2022-09-02 | $11.96 | $11.96 | 700 | — | — |
| 2022-09-01 | $12.02 | $12.02 | 2,500 | — | — |
| 2022-08-31 | $12.34 | $12.34 | 7,900 | — | — |
| 2022-08-30 | $12.75 | $12.75 | 20,000 | — | — |
| 2022-08-29 | $12.90 | $12.90 | 1,500 | — | — |
| 2022-08-26 | $12.96 | $12.96 | 9,100 | — | — |
| 2022-08-25 | $13.94 | $13.94 | 2,200 | — | — |
| 2022-08-24 | $14.20 | $14.20 | 6,100 | — | — |
| 2022-08-23 | $14.15 | $14.15 | 7,600 | — | — |
| 2022-08-22 | $15.58 | $15.58 | 13,500 | — | — |
| 2022-08-19 | $15.35 | $15.35 | 9,900 | — | — |
| 2022-08-18 | $14.50 | $14.50 | 10,300 | — | — |
| 2022-08-17 | $13.12 | $13.12 | 3,600 | — | — |
| 2022-08-16 | $13.22 | $13.22 | 9,000 | — | — |
| 2022-08-15 | $12.87 | $12.87 | 38,100 | — | — |
| 2022-08-12 | $12.36 | $12.36 | 17,800 | — | — |
| 2022-08-11 | $11.91 | $11.91 | 9,600 | — | — |
| 2022-08-10 | $12.03 | $12.03 | 34,000 | — | — |
| 2022-08-09 | $10.25 | $10.25 | 7,500 | — | — |
| 2022-08-08 | $10.86 | $10.86 | 2,400 | — | — |
| 2022-08-05 | $10.57 | $10.57 | 3,100 | — | — |
| 2022-08-04 | $10.81 | $10.81 | 5,500 | — | — |
| 2022-08-03 | $10.45 | $10.45 | 3,900 | — | — |
| 2022-08-02 | $10.62 | $10.62 | 1,700 | — | — |
| 2022-08-01 | $10.42 | $10.42 | 5,100 | — | — |
| 2022-07-29 | $10.68 | $10.68 | 3,300 | — | — |
| 2022-07-28 | $10.59 | $10.59 | 11,500 | — | — |
| 2022-07-27 | $11.01 | $11.01 | 6,500 | — | — |
| 2022-07-26 | $11.11 | $11.11 | 8,200 | — | — |
| 2022-07-25 | $11.92 | $11.92 | 3,400 | — | — |
| 2022-07-22 | $11.89 | $11.89 | 8,500 | — | — |
| 2022-07-21 | $12.32 | $12.32 | 13,500 | — | — |
| 2022-07-20 | $12.41 | $12.41 | 9,400 | — | — |
| 2022-07-19 | $12.75 | $12.75 | 10,400 | — | — |
| 2022-07-18 | $14.35 | $14.35 | 22,500 | — | — |
| 2022-07-15 | $15.41 | $15.41 | 11,600 | — | — |
| 2022-07-14 | $16.22 | $16.22 | 12,600 | — | — |
| 2022-07-13 | $16.97 | $16.97 | 38,900 | — | — |
| 2022-07-12 | $18.38 | $18.38 | 48,800 | — | — |
| 2022-07-11 | $15.86 | $15.86 | 63,000 | — | — |
| 2022-07-08 | $14.71 | $14.71 | 22,600 | — | — |
| 2022-07-07 | $13.52 | $13.52 | 5,100 | — | — |
| 2022-07-06 | $13.90 | $13.90 | 4,600 | — | — |
| 2022-07-05 | $13.75 | $13.75 | 9,200 | — | — |
| 2022-07-01 | $13.44 | $13.44 | 9,100 | — | — |
| 2022-06-30 | $14.00 | $14.00 | 6,300 | — | — |
| 2022-06-29 | $13.08 | $13.08 | 11,900 | — | — |
| 2022-06-28 | $13.24 | $13.24 | 18,700 | — | — |
| 2022-06-27 | $13.02 | $13.02 | 9,100 | — | — |
| 2022-06-24 | $12.28 | $12.28 | 3,500 | — | — |
| 2022-06-23 | $11.81 | $11.81 | 400 | — | — |
| 2022-06-22 | $11.90 | $11.90 | 500 | — | — |
| 2022-06-21 | $11.95 | $11.95 | 900 | — | — |
| 2022-06-17 | $12.14 | $12.14 | 800 | — | — |
| 2022-06-16 | $12.15 | $12.15 | 4,400 | — | — |
| 2022-06-15 | $10.98 | $10.98 | 1,600 | — | — |
| 2022-06-14 | $10.65 | $10.65 | 2,300 | — | — |
| 2022-06-13 | $10.90 | $10.90 | 400 | — | — |
| 2022-06-10 | $11.41 | $11.41 | 0 | — | — |
| 2022-06-09 | $11.41 | $11.41 | 0 | — | — |
| 2022-06-08 | $11.41 | $11.41 | 3,000 | — | — |
| 2022-06-07 | $11.31 | $11.31 | 2,500 | — | — |
| 2022-06-06 | $11.64 | $11.64 | 3,400 | — | — |
| 2022-06-03 | $11.35 | $11.35 | 500 | — | — |
| 2022-06-02 | $11.74 | $11.74 | 2,800 | — | — |
| 2022-06-01 | $11.91 | $11.91 | 2,300 | — | — |
| 2022-05-31 | $11.52 | $11.52 | 700 | — | — |
| 2022-05-27 | $11.75 | $11.75 | 1,900 | — | — |
| 2022-05-26 | $11.58 | $11.58 | 1,600 | — | — |
| 2022-05-25 | $11.55 | $11.55 | 7,500 | — | — |
| 2022-05-24 | $11.70 | $11.70 | 5,600 | — | — |
| 2022-05-23 | $11.10 | $11.10 | 2,600 | — | — |
| 2022-05-20 | $10.87 | $10.87 | 2,200 | — | — |
| 2022-05-19 | $11.50 | $11.50 | 4,000 | — | — |
| 2022-05-18 | $11.70 | $11.70 | 3,500 | — | — |
| 2022-05-17 | $12.00 | $12.00 | 2,700 | — | — |
| 2022-05-16 | $11.94 | $11.94 | 4,400 | — | — |
| 2022-05-13 | $11.95 | $11.95 | 7,600 | — | — |
| 2022-05-12 | $12.29 | $12.29 | 6,300 | — | — |
| 2022-05-11 | $13.19 | $13.19 | 5,200 | — | — |
| 2022-05-10 | $12.34 | $12.34 | 17,600 | — | — |
| 2022-05-09 | $12.32 | $12.32 | 5,400 | — | — |
| 2022-05-06 | $12.59 | $12.59 | 7,700 | — | — |
| 2022-05-05 | $13.15 | $13.15 | 6,400 | — | — |
| 2022-05-04 | $13.00 | $13.00 | 6,300 | — | — |
| 2022-05-03 | $12.90 | $12.90 | 4,900 | — | — |
| 2022-05-02 | $13.05 | $13.05 | 8,900 | — | — |
| 2022-04-29 | $12.62 | $12.62 | 1,500 | — | — |
| 2022-04-28 | $12.90 | $12.90 | 19,800 | — | — |
| 2022-04-27 | $12.70 | $12.70 | 15,500 | — | — |
| 2022-04-26 | $13.21 | $13.21 | 5,700 | — | — |
| 2022-04-25 | $12.65 | $12.65 | 16,100 | — | — |
| 2022-04-22 | $12.37 | $12.37 | 9,800 | — | — |
| 2022-04-21 | $12.75 | $12.75 | 32,400 | — | — |
| 2022-04-20 | $11.18 | $11.18 | 3,700 | — | — |
| 2022-04-19 | $11.60 | $11.60 | 2,500 | — | — |
| 2022-04-18 | $10.65 | $10.65 | 5,200 | — | — |
| 2022-04-14 | $10.29 | $10.29 | 6,700 | — | — |
| 2022-04-13 | $10.02 | $10.02 | 800 | — | — |
| 2022-04-12 | $10.00 | $10.00 | 400 | — | — |
| 2022-04-11 | $10.17 | $10.17 | 7,700 | — | — |
| 2022-04-08 | $10.00 | $10.00 | 800 | — | — |
| 2022-04-07 | $10.01 | $10.01 | 3,700 | — | — |
| 2022-04-06 | $10.15 | $10.15 | 1,600 | — | — |
| 2022-04-05 | $10.65 | $10.65 | 1,000 | — | — |
| 2022-04-04 | $10.61 | $10.61 | 3,100 | — | — |
| 2022-04-01 | $10.63 | $10.63 | 2,500 | — | — |
| 2022-03-31 | $10.48 | $10.48 | 1,700 | — | — |
| 2022-03-30 | $10.00 | $10.00 | 3,100 | — | — |
| 2022-03-29 | $9.80 | $9.80 | 9,600 | — | — |
| 2022-03-28 | $10.00 | $10.00 | 3,800 | — | — |
| 2022-03-25 | $9.98 | $9.98 | 20,100 | — | — |
| 2022-03-24 | $9.98 | $9.98 | 14,600 | — | — |
| 2022-03-23 | $9.95 | $9.95 | 11,600 | — | — |
| 2022-03-22 | $11.00 | $11.00 | 27,500 | — | — |
| 2022-03-21 | $11.65 | $11.65 | 4,900 | — | — |
| 2022-03-18 | $11.75 | $11.75 | 1,800 | — | — |
| 2022-03-17 | $11.80 | $11.80 | 4,600 | — | — |
| 2022-03-16 | $11.11 | $11.11 | 300 | — | — |
| 2022-03-15 | $11.11 | $11.11 | 600 | — | — |
| 2022-03-14 | $10.90 | $10.90 | 400 | — | — |
| 2022-03-11 | $11.33 | $11.33 | 300 | — | — |
| 2022-03-10 | $11.00 | $11.00 | 2,400 | — | — |
| 2022-03-09 | $12.17 | $12.17 | 400 | — | — |
| 2022-03-08 | $11.59 | $11.59 | 2,400 | — | — |
| 2022-03-07 | $12.20 | $12.20 | 29,700 | — | — |
| 2022-03-04 | $10.65 | $10.65 | 1,000 | — | — |
| 2022-03-03 | $10.72 | $10.72 | 1,000 | — | — |
| 2022-03-02 | $10.46 | $10.46 | 500 | — | — |
| 2022-03-01 | $10.24 | $10.24 | 500 | — | — |
| 2022-02-28 | $10.44 | $10.44 | 2,700 | — | — |
| 2022-02-25 | $10.15 | $10.15 | 4,300 | — | — |
| 2022-02-24 | $10.14 | $10.14 | 2,500 | — | — |
| 2022-02-23 | $10.14 | $10.14 | 2,900 | — | — |
| 2022-02-22 | $9.95 | $9.95 | 1,500 | — | — |
| 2022-02-18 | $10.22 | $10.22 | 200 | — | — |
| 2022-02-17 | $10.20 | $10.20 | 7,300 | — | — |
| 2022-02-16 | $10.25 | $10.25 | 3,500 | — | — |
| 2022-02-15 | $10.21 | $10.21 | 3,200 | — | — |
| 2022-02-14 | $10.06 | $10.06 | 2,200 | — | — |
| 2022-02-11 | $10.15 | $10.15 | 2,400 | — | — |
| 2022-02-10 | $10.24 | $10.24 | 500 | — | — |
| 2022-02-09 | $10.18 | $10.18 | 4,700 | — | — |
| 2022-02-08 | $10.70 | $10.70 | 14,900 | — | — |
| 2022-02-07 | $9.92 | $9.92 | 2,800 | — | — |
| 2022-02-04 | $10.20 | $10.20 | 900 | — | — |
| 2022-02-03 | $10.41 | $10.41 | 3,600 | — | — |
| 2022-02-02 | $9.72 | $9.72 | 2,900 | — | — |
| 2022-02-01 | $10.13 | $10.13 | 4,200 | — | — |
| 2022-01-31 | $10.10 | $10.10 | 2,900 | — | — |
| 2022-01-28 | $9.81 | $9.81 | 2,600 | — | — |
| 2022-01-27 | $9.99 | $9.99 | 2,100 | — | — |
| 2022-01-26 | $9.86 | $9.86 | 1,700 | — | — |
| 2022-01-25 | $10.10 | $10.10 | 3,600 | — | — |
| 2022-01-24 | $10.10 | $10.10 | 1,400 | — | — |
| 2022-01-21 | $10.35 | $10.35 | 3,000 | — | — |
| 2022-01-20 | $10.29 | $10.29 | 1,000 | — | — |
| 2022-01-19 | $10.12 | $10.12 | 7,400 | — | — |
| 2022-01-18 | $10.21 | $10.21 | 1,000 | — | — |
| 2022-01-14 | $10.47 | $10.47 | 2,500 | — | — |
| 2022-01-13 | $10.55 | $10.55 | 5,000 | — | — |
| 2022-01-12 | $10.45 | $10.45 | 700 | — | — |
| 2022-01-11 | $10.50 | $10.50 | 7,000 | — | — |
| 2022-01-10 | $10.54 | $10.54 | 4,800 | — | — |
| 2022-01-07 | $10.56 | $10.56 | 1,100 | — | — |
| 2022-01-06 | $10.35 | $10.35 | 700 | — | — |
| 2022-01-05 | $10.50 | $10.50 | 6,400 | — | — |
| 2022-01-04 | $10.81 | $10.81 | 5,600 | — | — |
| 2022-01-03 | $10.56 | $10.56 | 18,100 | — | — |