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
- 1994-08-31 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 | $10.60 | $11.53 | 1,300 | — | — |
| 2022-12-29 | $10.65 | $11.58 | 400 | — | — |
| 2022-12-28 | $10.22 | $11.11 | 56,700 | — | — |
| 2022-12-27 | $10.94 | $11.90 | 0 | — | — |
| 2022-12-23 | $10.94 | $11.90 | 900 | — | — |
| 2022-12-22 | $10.86 | $11.81 | 14,300 | — | — |
| 2022-12-21 | $10.36 | $11.27 | 0 | — | — |
| 2022-12-20 | $10.36 | $11.27 | 0 | — | — |
| 2022-12-19 | $10.36 | $11.27 | 1,400 | — | — |
| 2022-12-16 | $11.66 | $12.68 | 6,700 | — | — |
| 2022-12-15 | $10.15 | $11.04 | 800 | — | — |
| 2022-12-14 | $10.52 | $11.44 | 6,500 | — | — |
| 2022-12-13 | $10.11 | $10.99 | 0 | — | — |
| 2022-12-12 | $10.11 | $10.99 | 1,800 | — | — |
| 2022-12-09 | $10.46 | $11.38 | 0 | — | — |
| 2022-12-08 | $10.46 | $11.38 | 10,700 | — | — |
| 2022-12-07 | $10.10 | $10.98 | 0 | — | — |
| 2022-12-06 | $10.10 | $10.98 | 1,200 | — | — |
| 2022-12-05 | $10.18 | $11.07 | 4,100 | — | — |
| 2022-12-02 | $9.90 | $10.77 | 5,600 | — | — |
| 2022-12-01 | $10.04 | $10.92 | 89,400 | — | — |
| 2022-11-30 | $10.26 | $11.16 | 80,000 | — | — |
| 2022-11-29 | $9.85 | $10.71 | 900 | — | — |
| 2022-11-28 | $9.81 | $10.67 | 400 | — | — |
| 2022-11-25 | $10.00 | $10.88 | 180,500 | — | — |
| 2022-11-23 | $10.15 | $11.04 | 142,500 | — | — |
| 2022-11-22 | $9.75 | $10.60 | 28,400 | — | — |
| 2022-11-21 | $10.00 | $10.88 | 40,200 | — | — |
| 2022-11-18 | $10.24 | $11.14 | 11,900 | — | — |
| 2022-11-17 | $9.94 | $10.81 | 0 | — | — |
| 2022-11-16 | $9.94 | $10.81 | 300 | — | — |
| 2022-11-15 | $9.75 | $10.60 | 3,300 | — | — |
| 2022-11-14 | $9.85 | $10.71 | 1,000 | — | — |
| 2022-11-11 | $10.20 | $11.09 | 9,800 | — | — |
| 2022-11-10 | $9.80 | $10.66 | 3,300 | — | — |
| 2022-11-09 | $10.28 | $11.18 | 0 | — | — |
| 2022-11-08 | $10.28 | $11.18 | 900 | — | — |
| 2022-11-07 | $10.40 | $11.31 | 300 | — | — |
| 2022-11-04 | $10.25 | $11.15 | 500 | — | — |
| 2022-11-03 | $10.14 | $11.03 | 0 | — | — |
| 2022-11-02 | $10.14 | $11.03 | 1,600 | — | — |
| 2022-11-01 | $10.26 | $11.16 | 500 | — | — |
| 2022-10-31 | $10.12 | $11.01 | 400 | — | — |
| 2022-10-28 | $10.37 | $11.28 | 500 | — | — |
| 2022-10-27 | $10.28 | $11.18 | 6,300 | — | — |
| 2022-10-26 | $10.40 | $11.31 | 500 | — | — |
| 2022-10-25 | $10.30 | $11.20 | 0 | — | — |
| 2022-10-24 | $10.30 | $11.20 | 0 | — | — |
| 2022-10-21 | $10.30 | $11.20 | 0 | — | — |
| 2022-10-20 | $10.30 | $11.20 | 2,000 | — | — |
| 2022-10-19 | $10.26 | $11.16 | 6,500 | — | — |
| 2022-10-18 | $10.44 | $11.35 | 3,200 | — | — |
| 2022-10-17 | $10.64 | $11.57 | 400 | — | — |
| 2022-10-14 | $11.09 | $12.06 | 100 | — | — |
| 2022-10-13 | $11.09 | $12.06 | 100 | — | — |
| 2022-10-12 | $11.09 | $12.06 | 5,200 | — | — |
| 2022-10-11 | $10.58 | $11.51 | 400 | — | — |
| 2022-10-10 | $11.00 | $11.96 | 3,100 | — | — |
| 2022-10-07 | $10.90 | $11.85 | 1,400 | — | — |
| 2022-10-06 | $11.09 | $12.06 | 21,700 | — | — |
| 2022-10-05 | $10.95 | $11.91 | 19,100 | — | — |
| 2022-10-04 | $11.03 | $12.00 | 1,400 | — | — |
| 2022-10-03 | $11.05 | $12.02 | 800 | — | — |
| 2022-09-30 | $11.07 | $12.04 | 300 | — | — |
| 2022-09-29 | $11.07 | $12.04 | 200 | — | — |
| 2022-09-28 | $10.75 | $11.69 | 3,700 | — | — |
| 2022-09-27 | $11.00 | $11.96 | 300 | — | — |
| 2022-09-26 | $11.01 | $11.97 | 1,400 | — | — |
| 2022-09-23 | $11.31 | $12.30 | 1,700 | — | — |
| 2022-09-22 | $11.35 | $12.34 | 10,200 | — | — |
| 2022-09-21 | $11.39 | $12.39 | 800 | — | — |
| 2022-09-20 | $11.49 | $12.50 | 0 | — | — |
| 2022-09-19 | $11.49 | $12.50 | 900 | — | — |
| 2022-09-16 | $11.50 | $12.51 | 10,900 | — | — |
| 2022-09-15 | $11.50 | $12.51 | 10,600 | — | — |
| 2022-09-14 | $11.50 | $12.51 | 500 | — | — |
| 2022-09-13 | $11.69 | $12.71 | 200 | — | — |
| 2022-09-12 | $11.50 | $12.51 | 2,300 | — | — |
| 2022-09-09 | $11.75 | $12.78 | 4,100 | — | — |
| 2022-09-08 | $11.65 | $12.67 | 10,200 | — | — |
| 2022-09-07 | $11.63 | $12.65 | 300 | — | — |
| 2022-09-06 | $11.75 | $12.78 | 48,000 | — | — |
| 2022-09-02 | $11.81 | $12.84 | 2,300 | — | — |
| 2022-09-01 | $11.77 | $12.80 | 0 | — | — |
| 2022-08-31 | $11.77 | $12.80 | 600 | — | — |
| 2022-08-30 | $11.90 | $12.94 | 0 | — | — |
| 2022-08-29 | $11.90 | $12.94 | 3,400 | — | — |
| 2022-08-26 | $12.00 | $13.05 | 12,400 | — | — |
| 2022-08-25 | $12.00 | $13.05 | 22,200 | — | — |
| 2022-08-24 | $12.00 | $13.05 | 4,200 | — | — |
| 2022-08-23 | $12.00 | $13.05 | 200 | — | — |
| 2022-08-22 | $12.00 | $13.05 | 0 | — | — |
| 2022-08-19 | $12.00 | $13.05 | 1,100 | — | — |
| 2022-08-18 | $11.82 | $12.85 | 14,700 | — | — |
| 2022-08-17 | $11.90 | $12.94 | 23,700 | — | — |
| 2022-08-16 | $12.00 | $13.05 | 21,600 | — | — |
| 2022-08-15 | $12.00 | $13.05 | 3,000 | — | — |
| 2022-08-12 | $12.00 | $13.05 | 1,000 | — | — |
| 2022-08-11 | $12.00 | $13.05 | 19,000 | — | — |
| 2022-08-10 | $12.00 | $13.05 | 13,700 | — | — |
| 2022-08-09 | $12.09 | $13.15 | 10,500 | — | — |
| 2022-08-08 | $12.15 | $13.21 | 3,800 | — | — |
| 2022-08-05 | $11.85 | $12.89 | 2,400 | — | — |
| 2022-08-04 | $12.00 | $13.05 | 200 | — | — |
| 2022-08-03 | $11.80 | $12.83 | 9,200 | — | — |
| 2022-08-02 | $11.95 | $13.00 | 0 | — | — |
| 2022-08-01 | $11.95 | $13.00 | 500 | — | — |
| 2022-07-29 | $11.52 | $12.53 | 3,800 | — | — |
| 2022-07-28 | $11.50 | $12.51 | 2,700 | — | — |
| 2022-07-27 | $11.48 | $12.48 | 7,100 | — | — |
| 2022-07-26 | $11.35 | $12.34 | 7,900 | — | — |
| 2022-07-25 | $11.50 | $12.51 | 3,900 | — | — |
| 2022-07-22 | $11.11 | $12.08 | 15,900 | — | — |
| 2022-07-21 | $11.37 | $12.37 | 9,400 | — | — |
| 2022-07-20 | $12.48 | $13.57 | 1,000 | — | — |
| 2022-07-19 | $12.25 | $13.32 | 700 | — | — |
| 2022-07-18 | $12.50 | $13.59 | 5,300 | — | — |
| 2022-07-15 | $12.89 | $14.02 | 0 | — | — |
| 2022-07-14 | $12.89 | $14.02 | 200 | — | — |
| 2022-07-13 | $12.99 | $14.13 | 600 | — | — |
| 2022-07-12 | $13.00 | $14.14 | 1,800 | — | — |
| 2022-07-11 | $13.54 | $14.73 | 1,400 | — | — |
| 2022-07-08 | $12.98 | $14.12 | 5,300 | — | — |
| 2022-07-07 | $13.10 | $14.25 | 17,200 | — | — |
| 2022-07-06 | $12.18 | $13.25 | 600 | — | — |
| 2022-07-05 | $12.37 | $13.45 | 300 | — | — |
| 2022-07-01 | $12.37 | $13.45 | 400 | — | — |
| 2022-06-30 | $12.17 | $13.24 | 400 | — | — |
| 2022-06-29 | $12.19 | $13.26 | 1,800 | — | — |
| 2022-06-28 | $12.55 | $13.65 | 3,500 | — | — |
| 2022-06-27 | $12.66 | $13.77 | 4,500 | — | — |
| 2022-06-24 | $12.16 | $13.22 | 13,800 | — | — |
| 2022-06-23 | $12.80 | $13.92 | 18,700 | — | — |
| 2022-06-22 | $13.19 | $14.34 | 900 | — | — |
| 2022-06-21 | $13.25 | $14.41 | 9,500 | — | — |
| 2022-06-17 | $13.25 | $14.41 | 39,600 | — | — |
| 2022-06-16 | $13.34 | $14.51 | 2,000 | — | — |
| 2022-06-15 | $13.60 | $14.79 | 13,900 | — | — |
| 2022-06-14 | $13.25 | $14.41 | 3,000 | — | — |
| 2022-06-13 | $13.18 | $14.33 | 5,800 | — | — |
| 2022-06-10 | $13.48 | $14.66 | 1,200 | — | — |
| 2022-06-09 | $13.45 | $14.63 | 300 | — | — |
| 2022-06-08 | $13.25 | $14.41 | 800 | — | — |
| 2022-06-07 | $13.35 | $14.52 | 2,800 | — | — |
| 2022-06-06 | $14.20 | $15.44 | 300 | — | — |
| 2022-06-03 | $14.20 | $15.44 | 1,900 | — | — |
| 2022-06-02 | $14.34 | $15.60 | 900 | — | — |
| 2022-06-01 | $14.47 | $15.74 | 100 | — | — |
| 2022-05-31 | $14.46 | $15.73 | 3,400 | — | — |
| 2022-05-27 | $14.47 | $15.74 | 1,400 | — | — |
| 2022-05-26 | $14.40 | $15.66 | 1,400 | — | — |
| 2022-05-25 | $14.53 | $15.80 | 7,100 | — | — |
| 2022-05-24 | $14.50 | $15.77 | 1,400 | — | — |
| 2022-05-23 | $14.25 | $15.50 | 1,800 | — | — |
| 2022-05-20 | $14.18 | $15.42 | 900 | — | — |
| 2022-05-19 | $14.44 | $15.70 | 200 | — | — |
| 2022-05-18 | $14.69 | $15.98 | 0 | — | — |
| 2022-05-17 | $14.69 | $15.98 | 400 | — | — |
| 2022-05-16 | $14.21 | $15.45 | 1,400 | — | — |
| 2022-05-13 | $13.90 | $15.12 | 1,200 | — | — |
| 2022-05-12 | $13.87 | $15.08 | 20,300 | — | — |
| 2022-05-11 | $13.80 | $15.01 | 18,800 | — | — |
| 2022-05-10 | $14.99 | $16.30 | 10,100 | — | — |
| 2022-05-09 | $15.24 | $16.57 | 4,600 | — | — |
| 2022-05-06 | $15.88 | $17.27 | 0 | — | — |
| 2022-05-05 | $15.88 | $17.27 | 6,500 | — | — |
| 2022-05-04 | $15.95 | $17.35 | 1,600 | — | — |
| 2022-05-03 | $16.09 | $17.50 | 1,400 | — | — |
| 2022-05-02 | $15.70 | $17.07 | 3,800 | — | — |
| 2022-04-29 | $15.50 | $16.86 | 500 | — | — |
| 2022-04-28 | $16.00 | $17.40 | 5,200 | — | — |
| 2022-04-27 | $15.95 | $17.35 | 400 | — | — |
| 2022-04-26 | $16.29 | $17.72 | 700 | — | — |
| 2022-04-25 | $15.91 | $17.30 | 3,000 | — | — |
| 2022-04-22 | $16.17 | $17.59 | 1,000 | — | — |
| 2022-04-21 | $16.17 | $17.59 | 4,800 | — | — |
| 2022-04-20 | $16.40 | $17.84 | 400 | — | — |
| 2022-04-19 | $16.40 | $17.84 | 0 | — | — |
| 2022-04-18 | $16.40 | $17.84 | 1,300 | — | — |
| 2022-04-14 | $16.39 | $17.82 | 4,000 | — | — |
| 2022-04-13 | $16.75 | $18.22 | 0 | — | — |
| 2022-04-12 | $16.75 | $18.22 | 200 | — | — |
| 2022-04-11 | $16.75 | $18.22 | 1,800 | — | — |
| 2022-04-08 | $16.80 | $18.27 | 700 | — | — |
| 2022-04-07 | $16.84 | $18.31 | 1,200 | — | — |
| 2022-04-06 | $17.23 | $18.74 | 6,300 | — | — |
| 2022-04-05 | $17.22 | $18.73 | 1,100 | — | — |
| 2022-04-04 | $17.23 | $18.74 | 4,600 | — | — |
| 2022-04-01 | $17.25 | $18.76 | 5,700 | — | — |
| 2022-03-31 | $16.93 | $18.41 | 900 | — | — |
| 2022-03-30 | $17.24 | $18.75 | 10,800 | — | — |
| 2022-03-29 | $17.17 | $18.67 | 56,600 | — | — |
| 2022-03-28 | $17.40 | $18.92 | 6,800 | — | — |
| 2022-03-25 | $17.35 | $18.87 | 30,100 | — | — |
| 2022-03-24 | $16.70 | $18.16 | 36,900 | — | — |
| 2022-03-23 | $16.64 | $18.10 | 14,300 | — | — |
| 2022-03-22 | $16.50 | $17.94 | 20,800 | — | — |
| 2022-03-21 | $16.33 | $17.76 | 1,000 | — | — |
| 2022-03-18 | $16.40 | $17.84 | 2,200 | — | — |
| 2022-03-17 | $16.40 | $17.84 | 500 | — | — |
| 2022-03-16 | $16.33 | $17.76 | 2,800 | — | — |
| 2022-03-15 | $16.00 | $17.40 | 600 | — | — |
| 2022-03-14 | $16.30 | $17.73 | 800 | — | — |
| 2022-03-11 | $16.40 | $17.84 | 200 | — | — |
| 2022-03-10 | $16.40 | $17.84 | 4,200 | — | — |
| 2022-03-09 | $16.35 | $17.78 | 0 | — | — |
| 2022-03-08 | $16.35 | $17.78 | 12,800 | — | — |
| 2022-03-07 | $16.19 | $17.61 | 1,000 | — | — |
| 2022-03-04 | $16.39 | $17.82 | 500 | — | — |
| 2022-03-03 | $16.20 | $17.62 | 5,800 | — | — |
| 2022-03-02 | $16.42 | $17.86 | 6,000 | — | — |
| 2022-03-01 | $16.06 | $17.47 | 13,700 | — | — |
| 2022-02-28 | $16.50 | $17.94 | 9,600 | — | — |
| 2022-02-25 | $16.40 | $17.84 | 5,100 | — | — |
| 2022-02-24 | $16.16 | $17.57 | 1,300 | — | — |
| 2022-02-23 | $16.24 | $17.66 | 800 | — | — |
| 2022-02-22 | $16.25 | $17.67 | 3,600 | — | — |
| 2022-02-18 | $16.45 | $17.89 | 3,200 | — | — |
| 2022-02-17 | $16.50 | $17.94 | 0 | — | — |
| 2022-02-16 | $16.50 | $17.94 | 5,800 | — | — |
| 2022-02-15 | $16.25 | $17.67 | 2,100 | — | — |
| 2022-02-14 | $16.25 | $17.67 | 1,100 | — | — |
| 2022-02-11 | $16.07 | $17.48 | 6,800 | — | — |
| 2022-02-10 | $15.46 | $16.81 | 2,100 | — | — |
| 2022-02-09 | $15.49 | $16.85 | 1,100 | — | — |
| 2022-02-08 | $15.25 | $16.58 | 0 | — | — |
| 2022-02-07 | $15.25 | $16.58 | 1,100 | — | — |
| 2022-02-04 | $15.40 | $16.75 | 3,000 | — | — |
| 2022-02-03 | $15.23 | $16.56 | 9,600 | — | — |
| 2022-02-02 | $14.95 | $16.26 | 2,100 | — | — |
| 2022-02-01 | $15.45 | $16.80 | 200 | — | — |
| 2022-01-31 | $14.81 | $16.11 | 2,100 | — | — |
| 2022-01-28 | $14.73 | $16.02 | 0 | — | — |
| 2022-01-27 | $14.73 | $16.02 | 700 | — | — |
| 2022-01-26 | $14.70 | $15.99 | 3,700 | — | — |
| 2022-01-25 | $15.00 | $16.31 | 1,100 | — | — |
| 2022-01-24 | $15.20 | $16.53 | 800 | — | — |
| 2022-01-21 | $15.03 | $16.35 | 400 | — | — |
| 2022-01-20 | $15.22 | $16.55 | 40,600 | — | — |
| 2022-01-19 | $15.08 | $16.40 | 500 | — | — |
| 2022-01-18 | $15.23 | $16.56 | 900 | — | — |
| 2022-01-14 | $15.32 | $16.66 | 1,100 | — | — |
| 2022-01-13 | $15.20 | $16.53 | 200 | — | — |
| 2022-01-12 | $15.35 | $16.69 | 4,300 | — | — |
| 2022-01-11 | $15.40 | $16.75 | 1,000 | — | — |
| 2022-01-10 | $15.32 | $16.66 | 0 | — | — |
| 2022-01-07 | $15.32 | $16.66 | 1,000 | — | — |
| 2022-01-06 | $15.38 | $16.73 | 300 | — | — |
| 2022-01-05 | $15.25 | $16.58 | 300 | — | — |
| 2022-01-04 | $15.60 | $16.97 | 1,500 | — | — |
| 2022-01-03 | $15.48 | $16.83 | 900 | — | — |