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
- 1992-03-27 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 | $13.31 | $17.69 | 11,200 | — | — |
| 2022-12-29 | $13.60 | $18.07 | 22,500 | — | — |
| 2022-12-28 | $13.14 | $17.46 | 7,100 | — | — |
| 2022-12-27 | $12.85 | $17.08 | 3,100 | — | — |
| 2022-12-23 | $12.75 | $16.94 | 4,200 | — | — |
| 2022-12-22 | $12.98 | $17.25 | 5,000 | — | — |
| 2022-12-21 | $13.06 | $17.36 | 8,000 | — | — |
| 2022-12-20 | $12.56 | $16.69 | 9,700 | — | — |
| 2022-12-19 | $12.67 | $16.84 | 11,900 | — | — |
| 2022-12-16 | $13.30 | $17.68 | 19,500 | — | — |
| 2022-12-15 | $12.85 | $17.08 | 5,700 | — | — |
| 2022-12-14 | $12.80 | $17.01 | 2,600 | — | — |
| 2022-12-13 | $12.74 | $16.93 | 30,600 | — | — |
| 2022-12-12 | $12.54 | $16.67 | 3,000 | — | — |
| 2022-12-09 | $13.00 | $17.28 | 800 | — | — |
| 2022-12-08 | $13.06 | $17.36 | 700 | — | — |
| 2022-12-07 | $13.02 | $17.30 | 2,300 | — | — |
| 2022-12-06 | $13.14 | $17.46 | 22,800 | — | — |
| 2022-12-05 | $13.63 | $18.11 | 24,600 | — | — |
| 2022-12-02 | $13.00 | $17.28 | 7,800 | — | — |
| 2022-12-01 | $12.63 | $16.79 | 3,900 | — | — |
| 2022-11-30 | $13.00 | $17.28 | 5,300 | — | — |
| 2022-11-29 | $13.00 | $17.28 | 10,000 | — | — |
| 2022-11-28 | $13.35 | $17.74 | 13,600 | — | — |
| 2022-11-25 | $13.40 | $17.81 | 3,600 | — | — |
| 2022-11-23 | $13.48 | $17.91 | 14,400 | — | — |
| 2022-11-22 | $13.36 | $17.76 | 7,500 | — | — |
| 2022-11-21 | $13.40 | $17.81 | 12,900 | — | — |
| 2022-11-18 | $12.70 | $16.88 | 11,800 | — | — |
| 2022-11-17 | $12.73 | $16.92 | 3,500 | — | — |
| 2022-11-16 | $12.71 | $16.89 | 28,700 | — | — |
| 2022-11-15 | $12.40 | $16.48 | 7,100 | — | — |
| 2022-11-14 | $12.65 | $16.81 | 14,200 | — | — |
| 2022-11-11 | $13.36 | $17.76 | 3,400 | — | — |
| 2022-11-10 | $13.06 | $17.36 | 3,500 | — | — |
| 2022-11-09 | $12.78 | $16.98 | 38,300 | — | — |
| 2022-11-08 | $12.70 | $16.88 | 6,000 | — | — |
| 2022-11-07 | $12.27 | $16.31 | 28,000 | — | — |
| 2022-11-04 | $12.28 | $16.32 | 6,600 | — | — |
| 2022-11-03 | $12.40 | $16.48 | 9,100 | — | — |
| 2022-11-02 | $12.20 | $16.21 | 11,300 | — | — |
| 2022-11-01 | $13.05 | $17.25 | 33,300 | — | — |
| 2022-10-31 | $13.85 | $18.31 | 10,800 | — | — |
| 2022-10-28 | $13.80 | $18.24 | 4,500 | — | — |
| 2022-10-27 | $13.75 | $18.18 | 4,000 | — | — |
| 2022-10-26 | $13.63 | $18.02 | 10,300 | — | — |
| 2022-10-25 | $14.29 | $18.89 | 9,200 | — | — |
| 2022-10-24 | $13.30 | $17.58 | 9,300 | — | — |
| 2022-10-21 | $13.30 | $17.58 | 4,400 | — | — |
| 2022-10-20 | $13.29 | $17.57 | 16,000 | — | — |
| 2022-10-19 | $12.85 | $16.99 | 3,600 | — | — |
| 2022-10-18 | $12.63 | $16.70 | 2,100 | — | — |
| 2022-10-17 | $12.83 | $16.96 | 1,600 | — | — |
| 2022-10-14 | $13.15 | $17.38 | 1,600 | — | — |
| 2022-10-13 | $13.39 | $17.70 | 26,900 | — | — |
| 2022-10-12 | $12.70 | $16.79 | 6,600 | — | — |
| 2022-10-11 | $12.71 | $16.80 | 14,600 | — | — |
| 2022-10-10 | $12.67 | $16.75 | 12,700 | — | — |
| 2022-10-07 | $13.08 | $17.29 | 38,000 | — | — |
| 2022-10-06 | $13.62 | $18.00 | 9,700 | — | — |
| 2022-10-05 | $13.56 | $17.92 | 44,200 | — | — |
| 2022-10-04 | $13.29 | $17.57 | 24,300 | — | — |
| 2022-10-03 | $12.82 | $16.95 | 25,200 | — | — |
| 2022-09-30 | $13.31 | $17.59 | 6,600 | — | — |
| 2022-09-29 | $13.30 | $17.58 | 22,000 | — | — |
| 2022-09-28 | $12.42 | $16.42 | 16,600 | — | — |
| 2022-09-27 | $11.80 | $15.60 | 14,300 | — | — |
| 2022-09-26 | $11.68 | $15.44 | 800 | — | — |
| 2022-09-23 | $11.54 | $15.25 | 26,700 | — | — |
| 2022-09-22 | $11.74 | $15.52 | 1,600 | — | — |
| 2022-09-21 | $11.91 | $15.74 | 7,800 | — | — |
| 2022-09-20 | $11.79 | $15.58 | 11,900 | — | — |
| 2022-09-19 | $11.20 | $14.80 | 4,000 | — | — |
| 2022-09-16 | $11.18 | $14.78 | 8,300 | — | — |
| 2022-09-15 | $11.46 | $15.15 | 500 | — | — |
| 2022-09-14 | $11.50 | $15.20 | 9,700 | — | — |
| 2022-09-13 | $11.56 | $15.28 | 6,100 | — | — |
| 2022-09-12 | $11.66 | $15.41 | 2,600 | — | — |
| 2022-09-09 | $11.53 | $15.24 | 3,800 | — | — |
| 2022-09-08 | $11.50 | $15.20 | 8,000 | — | — |
| 2022-09-07 | $11.50 | $15.20 | 900 | — | — |
| 2022-09-06 | $11.50 | $15.20 | 6,400 | — | — |
| 2022-09-02 | $11.50 | $15.20 | 700 | — | — |
| 2022-09-01 | $11.25 | $14.87 | 20,400 | — | — |
| 2022-08-31 | $11.78 | $15.57 | 2,500 | — | — |
| 2022-08-30 | $11.99 | $15.85 | 500 | — | — |
| 2022-08-29 | $11.71 | $15.48 | 2,000 | — | — |
| 2022-08-26 | $11.84 | $15.65 | 5,300 | — | — |
| 2022-08-25 | $12.05 | $15.93 | 3,500 | — | — |
| 2022-08-24 | $12.01 | $15.88 | 1,500 | — | — |
| 2022-08-23 | $11.92 | $15.76 | 9,300 | — | — |
| 2022-08-22 | $12.10 | $15.99 | 18,800 | — | — |
| 2022-08-19 | $11.50 | $15.20 | 10,400 | — | — |
| 2022-08-18 | $11.58 | $15.31 | 2,500 | — | — |
| 2022-08-17 | $11.30 | $14.94 | 2,800 | — | — |
| 2022-08-16 | $11.23 | $14.84 | 6,300 | — | — |
| 2022-08-15 | $11.13 | $14.71 | 10,500 | — | — |
| 2022-08-12 | $11.21 | $14.82 | 12,000 | — | — |
| 2022-08-11 | $11.10 | $14.67 | 1,800 | — | — |
| 2022-08-10 | $11.00 | $14.54 | 2,300 | — | — |
| 2022-08-09 | $10.63 | $14.05 | 1,600 | — | — |
| 2022-08-08 | $10.91 | $14.42 | 3,900 | — | — |
| 2022-08-05 | $10.90 | $14.41 | 5,300 | — | — |
| 2022-08-04 | $10.90 | $14.41 | 9,300 | — | — |
| 2022-08-03 | $11.05 | $14.61 | 9,800 | — | — |
| 2022-08-02 | $11.30 | $14.94 | 13,500 | — | — |
| 2022-08-01 | $11.10 | $14.58 | 6,100 | — | — |
| 2022-07-29 | $11.27 | $14.80 | 9,100 | — | — |
| 2022-07-28 | $10.42 | $13.69 | 1,700 | — | — |
| 2022-07-27 | $10.60 | $13.92 | 3,800 | — | — |
| 2022-07-26 | $10.27 | $13.49 | 9,800 | — | — |
| 2022-07-25 | $10.40 | $13.66 | 24,000 | — | — |
| 2022-07-22 | $10.76 | $14.13 | 11,400 | — | — |
| 2022-07-21 | $10.49 | $13.78 | 9,000 | — | — |
| 2022-07-20 | $10.77 | $14.15 | 2,200 | — | — |
| 2022-07-19 | $10.55 | $13.86 | 7,900 | — | — |
| 2022-07-18 | $10.40 | $13.66 | 15,800 | — | — |
| 2022-07-15 | $10.84 | $14.24 | 9,500 | — | — |
| 2022-07-14 | $11.20 | $14.71 | 10,100 | — | — |
| 2022-07-13 | $11.50 | $15.11 | 11,900 | — | — |
| 2022-07-12 | $11.57 | $15.20 | 15,600 | — | — |
| 2022-07-11 | $11.08 | $14.55 | 21,100 | — | — |
| 2022-07-08 | $10.50 | $13.79 | 3,600 | — | — |
| 2022-07-07 | $10.25 | $13.46 | 40,600 | — | — |
| 2022-07-06 | $9.45 | $12.41 | 11,900 | — | — |
| 2022-07-05 | $9.32 | $12.24 | 1,800 | — | — |
| 2022-07-01 | $9.62 | $12.64 | 2,500 | — | — |
| 2022-06-30 | $9.35 | $12.28 | 12,300 | — | — |
| 2022-06-29 | $9.40 | $12.35 | 5,100 | — | — |
| 2022-06-28 | $9.39 | $12.33 | 8,000 | — | — |
| 2022-06-27 | $9.60 | $12.61 | 4,800 | — | — |
| 2022-06-24 | $10.17 | $13.36 | 5,700 | — | — |
| 2022-06-23 | $10.21 | $13.41 | 4,300 | — | — |
| 2022-06-22 | $10.27 | $13.49 | 8,900 | — | — |
| 2022-06-21 | $9.85 | $12.94 | 1,400 | — | — |
| 2022-06-17 | $9.87 | $12.96 | 14,500 | — | — |
| 2022-06-16 | $9.93 | $13.04 | 3,000 | — | — |
| 2022-06-15 | $10.00 | $13.14 | 5,100 | — | — |
| 2022-06-14 | $10.26 | $13.48 | 8,700 | — | — |
| 2022-06-13 | $10.32 | $13.56 | 10,100 | — | — |
| 2022-06-10 | $10.81 | $14.20 | 6,300 | — | — |
| 2022-06-09 | $11.10 | $14.58 | 4,700 | — | — |
| 2022-06-08 | $11.65 | $15.30 | 4,300 | — | — |
| 2022-06-07 | $11.63 | $15.28 | 9,400 | — | — |
| 2022-06-06 | $11.63 | $15.28 | 3,400 | — | — |
| 2022-06-03 | $11.34 | $14.90 | 4,000 | — | — |
| 2022-06-02 | $11.08 | $14.55 | 5,600 | — | — |
| 2022-06-01 | $11.33 | $14.88 | 1,600 | — | — |
| 2022-05-31 | $11.57 | $15.20 | 2,800 | — | — |
| 2022-05-27 | $11.25 | $14.78 | 6,100 | — | — |
| 2022-05-26 | $10.90 | $14.32 | 7,400 | — | — |
| 2022-05-25 | $10.98 | $14.42 | 11,100 | — | — |
| 2022-05-24 | $10.60 | $13.92 | 8,300 | — | — |
| 2022-05-23 | $10.61 | $13.94 | 2,300 | — | — |
| 2022-05-20 | $10.54 | $13.84 | 4,900 | — | — |
| 2022-05-19 | $11.02 | $14.48 | 1,300 | — | — |
| 2022-05-18 | $10.67 | $14.02 | 4,300 | — | — |
| 2022-05-17 | $11.01 | $14.46 | 6,800 | — | — |
| 2022-05-16 | $10.99 | $14.44 | 6,600 | — | — |
| 2022-05-13 | $10.98 | $14.42 | 3,500 | — | — |
| 2022-05-12 | $10.30 | $13.53 | 10,600 | — | — |
| 2022-05-11 | $10.60 | $13.92 | 12,300 | — | — |
| 2022-05-10 | $11.16 | $14.66 | 1,800 | — | — |
| 2022-05-09 | $11.08 | $14.55 | 600 | — | — |
| 2022-05-06 | $11.15 | $14.65 | 4,100 | — | — |
| 2022-05-05 | $11.20 | $14.71 | 5,000 | — | — |
| 2022-05-04 | $11.10 | $14.58 | 7,700 | — | — |
| 2022-05-03 | $11.22 | $14.74 | 6,700 | — | — |
| 2022-05-02 | $11.45 | $14.95 | 6,400 | — | — |
| 2022-04-29 | $11.57 | $15.10 | 11,400 | — | — |
| 2022-04-28 | $11.10 | $14.49 | 5,100 | — | — |
| 2022-04-27 | $11.48 | $14.99 | 6,400 | — | — |
| 2022-04-26 | $11.35 | $14.82 | 5,500 | — | — |
| 2022-04-25 | $11.44 | $14.93 | 4,800 | — | — |
| 2022-04-22 | $11.41 | $14.90 | 3,500 | — | — |
| 2022-04-21 | $11.40 | $14.88 | 7,300 | — | — |
| 2022-04-20 | $11.23 | $14.66 | 6,200 | — | — |
| 2022-04-19 | $10.80 | $14.10 | 18,600 | — | — |
| 2022-04-18 | $11.05 | $14.43 | 14,300 | — | — |
| 2022-04-14 | $11.33 | $14.79 | 3,500 | — | — |
| 2022-04-13 | $11.59 | $15.13 | 11,200 | — | — |
| 2022-04-12 | $11.20 | $14.62 | 4,600 | — | — |
| 2022-04-11 | $11.24 | $14.67 | 6,800 | — | — |
| 2022-04-08 | $11.98 | $15.64 | 2,800 | — | — |
| 2022-04-07 | $11.75 | $15.34 | 10,100 | — | — |
| 2022-04-06 | $12.45 | $16.25 | 9,500 | — | — |
| 2022-04-05 | $12.35 | $16.12 | 4,800 | — | — |
| 2022-04-04 | $12.03 | $15.71 | 30,800 | — | — |
| 2022-04-01 | $12.25 | $15.99 | 14,700 | — | — |
| 2022-03-31 | $12.02 | $15.69 | 12,000 | — | — |
| 2022-03-30 | $12.20 | $15.93 | 8,900 | — | — |
| 2022-03-29 | $11.82 | $15.43 | 31,800 | — | — |
| 2022-03-28 | $12.71 | $16.59 | 17,600 | — | — |
| 2022-03-25 | $12.97 | $16.93 | 5,200 | — | — |
| 2022-03-24 | $12.95 | $16.91 | 2,200 | — | — |
| 2022-03-23 | $12.85 | $16.78 | 20,700 | — | — |
| 2022-03-22 | $12.70 | $16.58 | 25,100 | — | — |
| 2022-03-21 | $12.89 | $16.83 | 25,800 | — | — |
| 2022-03-18 | $12.80 | $16.71 | 18,600 | — | — |
| 2022-03-17 | $12.50 | $16.32 | 500 | — | — |
| 2022-03-16 | $12.42 | $16.21 | 5,300 | — | — |
| 2022-03-15 | $12.30 | $16.06 | 4,700 | — | — |
| 2022-03-14 | $12.62 | $16.48 | 4,000 | — | — |
| 2022-03-11 | $12.78 | $16.68 | 0 | — | — |
| 2022-03-10 | $12.78 | $16.68 | 3,000 | — | — |
| 2022-03-09 | $12.35 | $16.12 | 5,900 | — | — |
| 2022-03-08 | $12.60 | $16.45 | 2,400 | — | — |
| 2022-03-07 | $12.60 | $16.45 | 7,100 | — | — |
| 2022-03-04 | $13.35 | $17.43 | 4,100 | — | — |
| 2022-03-03 | $12.40 | $16.19 | 9,700 | — | — |
| 2022-03-02 | $12.55 | $16.38 | 12,200 | — | — |
| 2022-03-01 | $12.41 | $16.20 | 18,700 | — | — |
| 2022-02-28 | $12.80 | $16.71 | 5,200 | — | — |
| 2022-02-25 | $12.98 | $16.95 | 1,400 | — | — |
| 2022-02-24 | $13.30 | $17.36 | 900 | — | — |
| 2022-02-23 | $13.50 | $17.62 | 1,800 | — | — |
| 2022-02-22 | $13.28 | $17.34 | 5,000 | — | — |
| 2022-02-18 | $13.40 | $17.49 | 2,600 | — | — |
| 2022-02-17 | $13.65 | $17.82 | 4,600 | — | — |
| 2022-02-16 | $13.31 | $17.38 | 3,400 | — | — |
| 2022-02-15 | $13.03 | $17.01 | 14,400 | — | — |
| 2022-02-14 | $12.83 | $16.75 | 4,000 | — | — |
| 2022-02-11 | $13.14 | $17.15 | 27,100 | — | — |
| 2022-02-10 | $13.20 | $17.23 | 18,600 | — | — |
| 2022-02-09 | $13.37 | $17.45 | 4,500 | — | — |
| 2022-02-08 | $13.04 | $17.02 | 4,600 | — | — |
| 2022-02-07 | $13.70 | $17.89 | 3,900 | — | — |
| 2022-02-04 | $13.70 | $17.89 | 4,000 | — | — |
| 2022-02-03 | $13.47 | $17.59 | 8,000 | — | — |
| 2022-02-02 | $13.61 | $17.77 | 5,600 | — | — |
| 2022-02-01 | $13.03 | $17.01 | 14,400 | — | — |
| 2022-01-31 | $12.40 | $16.10 | 4,800 | — | — |
| 2022-01-28 | $12.44 | $16.15 | 16,200 | — | — |
| 2022-01-27 | $13.11 | $17.02 | 4,400 | — | — |
| 2022-01-26 | $13.09 | $16.99 | 4,600 | — | — |
| 2022-01-25 | $13.60 | $17.65 | 6,200 | — | — |
| 2022-01-24 | $12.84 | $16.67 | 9,500 | — | — |
| 2022-01-21 | $12.52 | $16.25 | 10,300 | — | — |
| 2022-01-20 | $13.00 | $16.88 | 9,300 | — | — |
| 2022-01-19 | $12.95 | $16.81 | 9,300 | — | — |
| 2022-01-18 | $13.22 | $17.16 | 5,700 | — | — |
| 2022-01-14 | $13.35 | $17.33 | 11,500 | — | — |
| 2022-01-13 | $13.36 | $17.34 | 7,500 | — | — |
| 2022-01-12 | $13.68 | $17.76 | 20,100 | — | — |
| 2022-01-11 | $14.03 | $18.21 | 7,000 | — | — |
| 2022-01-10 | $14.59 | $18.94 | 10,000 | — | — |
| 2022-01-07 | $15.36 | $19.94 | 2,000 | — | — |
| 2022-01-06 | $15.37 | $19.95 | 10,000 | — | — |
| 2022-01-05 | $14.62 | $18.98 | 8,000 | — | — |
| 2022-01-04 | $14.79 | $19.20 | 19,100 | — | — |
| 2022-01-03 | $15.22 | $19.76 | 13,500 | — | — |