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
- 1980-03-17 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 | $11.73 | $15.71 | 254,400 | — | — |
| 2022-12-29 | $11.73 | $15.72 | 183,300 | — | — |
| 2022-12-28 | $11.43 | $15.32 | 125,400 | — | — |
| 2022-12-27 | $11.63 | $15.58 | 282,900 | — | — |
| 2022-12-23 | $11.88 | $15.91 | 359,400 | — | — |
| 2022-12-22 | $11.61 | $15.56 | 234,600 | — | — |
| 2022-12-21 | $11.90 | $15.94 | 258,900 | — | — |
| 2022-12-20 | $11.84 | $15.87 | 289,200 | — | — |
| 2022-12-19 | $11.97 | $16.03 | 187,800 | — | — |
| 2022-12-16 | $12.40 | $16.61 | 1,086,300 | — | — |
| 2022-12-15 | $12.13 | $16.25 | 371,700 | — | — |
| 2022-12-14 | $12.43 | $16.65 | 466,200 | — | — |
| 2022-12-13 | $12.42 | $16.63 | 602,400 | — | — |
| 2022-12-12 | $12.19 | $16.33 | 379,500 | — | — |
| 2022-12-09 | $11.90 | $15.95 | 364,800 | — | — |
| 2022-12-08 | $11.81 | $15.83 | 346,200 | — | — |
| 2022-12-07 | $11.47 | $15.36 | 394,800 | — | — |
| 2022-12-06 | $10.78 | $14.44 | 831,300 | — | — |
| 2022-12-05 | $9.00 | $12.06 | 165,300 | — | — |
| 2022-12-02 | $8.77 | $11.74 | 133,800 | — | — |
| 2022-12-01 | $8.75 | $11.73 | 51,900 | — | — |
| 2022-11-30 | $8.77 | $11.75 | 78,900 | — | — |
| 2022-11-29 | $8.35 | $11.19 | 91,200 | — | — |
| 2022-11-28 | $8.56 | $11.47 | 84,900 | — | — |
| 2022-11-25 | $8.77 | $11.74 | 28,800 | — | — |
| 2022-11-23 | $8.99 | $12.04 | 60,300 | — | — |
| 2022-11-22 | $8.87 | $11.89 | 53,100 | — | — |
| 2022-11-21 | $8.76 | $11.73 | 66,000 | — | — |
| 2022-11-18 | $8.94 | $11.98 | 109,500 | — | — |
| 2022-11-17 | $8.53 | $11.43 | 54,900 | — | — |
| 2022-11-16 | $8.32 | $11.15 | 45,900 | — | — |
| 2022-11-15 | $8.52 | $11.42 | 56,400 | — | — |
| 2022-11-14 | $8.54 | $11.32 | 67,500 | — | — |
| 2022-11-11 | $8.69 | $11.52 | 72,900 | — | — |
| 2022-11-10 | $8.95 | $11.87 | 117,300 | — | — |
| 2022-11-09 | $8.58 | $11.37 | 85,200 | — | — |
| 2022-11-08 | $8.64 | $11.46 | 55,800 | — | — |
| 2022-11-07 | $8.71 | $11.55 | 58,200 | — | — |
| 2022-11-04 | $8.62 | $11.43 | 66,900 | — | — |
| 2022-11-03 | $8.51 | $11.28 | 60,900 | — | — |
| 2022-11-02 | $8.50 | $11.27 | 152,100 | — | — |
| 2022-11-01 | $8.38 | $11.12 | 132,900 | — | — |
| 2022-10-31 | $8.22 | $10.90 | 159,000 | — | — |
| 2022-10-28 | $8.21 | $10.89 | 320,700 | — | — |
| 2022-10-27 | $7.76 | $10.29 | 446,700 | — | — |
| 2022-10-26 | $8.10 | $10.74 | 74,100 | — | — |
| 2022-10-25 | $7.90 | $10.48 | 82,200 | — | — |
| 2022-10-24 | $7.61 | $10.09 | 46,500 | — | — |
| 2022-10-21 | $7.43 | $9.85 | 61,200 | — | — |
| 2022-10-20 | $7.26 | $9.63 | 102,000 | — | — |
| 2022-10-19 | $7.24 | $9.60 | 84,000 | — | — |
| 2022-10-18 | $7.23 | $9.58 | 92,400 | — | — |
| 2022-10-17 | $7.21 | $9.56 | 112,500 | — | — |
| 2022-10-14 | $7.06 | $9.36 | 97,800 | — | — |
| 2022-10-13 | $7.17 | $9.51 | 161,700 | — | — |
| 2022-10-12 | $6.92 | $9.17 | 67,800 | — | — |
| 2022-10-11 | $7.01 | $9.30 | 84,000 | — | — |
| 2022-10-10 | $7.00 | $9.29 | 61,500 | — | — |
| 2022-10-07 | $7.02 | $9.31 | 90,600 | — | — |
| 2022-10-06 | $7.06 | $9.37 | 135,300 | — | — |
| 2022-10-05 | $7.28 | $9.65 | 64,200 | — | — |
| 2022-10-04 | $7.41 | $9.83 | 64,200 | — | — |
| 2022-10-03 | $7.13 | $9.45 | 66,300 | — | — |
| 2022-09-30 | $7.03 | $9.32 | 82,500 | — | — |
| 2022-09-29 | $6.97 | $9.24 | 67,500 | — | — |
| 2022-09-28 | $7.12 | $9.44 | 147,300 | — | — |
| 2022-09-27 | $6.83 | $9.06 | 93,000 | — | — |
| 2022-09-26 | $6.97 | $9.24 | 50,100 | — | — |
| 2022-09-23 | $7.24 | $9.60 | 49,800 | — | — |
| 2022-09-22 | $7.60 | $10.08 | 53,100 | — | — |
| 2022-09-21 | $7.70 | $10.21 | 47,400 | — | — |
| 2022-09-20 | $7.75 | $10.28 | 40,800 | — | — |
| 2022-09-19 | $7.77 | $10.30 | 33,600 | — | — |
| 2022-09-16 | $7.66 | $10.15 | 114,300 | — | — |
| 2022-09-15 | $7.77 | $10.31 | 73,800 | — | — |
| 2022-09-14 | $7.82 | $10.37 | 59,700 | — | — |
| 2022-09-13 | $7.80 | $10.34 | 61,500 | — | — |
| 2022-09-12 | $7.97 | $10.57 | 39,300 | — | — |
| 2022-09-09 | $7.84 | $10.39 | 63,000 | — | — |
| 2022-09-08 | $7.87 | $10.44 | 39,300 | — | — |
| 2022-09-07 | $7.88 | $10.45 | 58,800 | — | — |
| 2022-09-06 | $7.62 | $10.10 | 84,000 | — | — |
| 2022-09-02 | $7.95 | $10.55 | 52,500 | — | — |
| 2022-09-01 | $7.84 | $10.40 | 114,900 | — | — |
| 2022-08-31 | $8.22 | $10.90 | 100,500 | — | — |
| 2022-08-30 | $8.15 | $10.80 | 64,500 | — | — |
| 2022-08-29 | $8.36 | $11.08 | 61,800 | — | — |
| 2022-08-26 | $8.50 | $11.28 | 71,100 | — | — |
| 2022-08-25 | $8.89 | $11.79 | 110,700 | — | — |
| 2022-08-24 | $8.61 | $11.42 | 48,000 | — | — |
| 2022-08-23 | $8.71 | $11.55 | 49,800 | — | — |
| 2022-08-22 | $8.78 | $11.65 | 74,700 | — | — |
| 2022-08-19 | $8.86 | $11.74 | 81,300 | — | — |
| 2022-08-18 | $9.01 | $11.94 | 40,800 | — | — |
| 2022-08-17 | $8.89 | $11.78 | 43,800 | — | — |
| 2022-08-16 | $8.94 | $11.86 | 51,900 | — | — |
| 2022-08-15 | $9.15 | $12.02 | 90,300 | — | — |
| 2022-08-12 | $9.15 | $12.02 | 68,700 | — | — |
| 2022-08-11 | $8.94 | $11.75 | 71,100 | — | — |
| 2022-08-10 | $8.97 | $11.78 | 102,600 | — | — |
| 2022-08-09 | $8.65 | $11.36 | 66,000 | — | — |
| 2022-08-08 | $8.83 | $11.59 | 109,800 | — | — |
| 2022-08-05 | $8.63 | $11.33 | 333,300 | — | — |
| 2022-08-04 | $8.72 | $11.45 | 76,800 | — | — |
| 2022-08-03 | $8.65 | $11.36 | 123,000 | — | — |
| 2022-08-02 | $8.22 | $10.80 | 80,100 | — | — |
| 2022-08-01 | $8.33 | $10.94 | 108,900 | — | — |
| 2022-07-29 | $7.99 | $10.49 | 197,400 | — | — |
| 2022-07-28 | $8.19 | $10.76 | 75,300 | — | — |
| 2022-07-27 | $8.23 | $10.81 | 58,200 | — | — |
| 2022-07-26 | $8.08 | $10.61 | 47,400 | — | — |
| 2022-07-25 | $8.04 | $10.56 | 64,800 | — | — |
| 2022-07-22 | $7.98 | $10.48 | 75,600 | — | — |
| 2022-07-21 | $8.08 | $10.61 | 58,500 | — | — |
| 2022-07-20 | $8.14 | $10.70 | 96,000 | — | — |
| 2022-07-19 | $7.88 | $10.35 | 89,700 | — | — |
| 2022-07-18 | $7.62 | $10.01 | 84,900 | — | — |
| 2022-07-15 | $7.55 | $9.92 | 69,600 | — | — |
| 2022-07-14 | $7.36 | $9.67 | 54,000 | — | — |
| 2022-07-13 | $7.32 | $9.61 | 41,400 | — | — |
| 2022-07-12 | $7.46 | $9.79 | 91,500 | — | — |
| 2022-07-11 | $7.58 | $9.96 | 83,700 | — | — |
| 2022-07-08 | $7.63 | $10.02 | 62,700 | — | — |
| 2022-07-07 | $7.57 | $9.94 | 83,700 | — | — |
| 2022-07-06 | $7.39 | $9.71 | 123,900 | — | — |
| 2022-07-05 | $7.71 | $10.12 | 153,300 | — | — |
| 2022-07-01 | $7.79 | $10.23 | 100,200 | — | — |
| 2022-06-30 | $7.79 | $10.23 | 109,200 | — | — |
| 2022-06-29 | $7.74 | $10.17 | 83,700 | — | — |
| 2022-06-28 | $7.92 | $10.40 | 65,700 | — | — |
| 2022-06-27 | $8.14 | $10.70 | 111,600 | — | — |
| 2022-06-24 | $8.17 | $10.73 | 390,000 | — | — |
| 2022-06-23 | $7.92 | $10.40 | 82,500 | — | — |
| 2022-06-22 | $7.92 | $10.40 | 114,300 | — | — |
| 2022-06-21 | $7.74 | $10.17 | 95,700 | — | — |
| 2022-06-17 | $7.71 | $10.13 | 168,900 | — | — |
| 2022-06-16 | $7.80 | $10.25 | 132,300 | — | — |
| 2022-06-15 | $8.37 | $11.00 | 94,800 | — | — |
| 2022-06-14 | $8.36 | $10.98 | 121,500 | — | — |
| 2022-06-13 | $8.46 | $11.11 | 231,000 | — | — |
| 2022-06-10 | $9.03 | $11.86 | 189,900 | — | — |
| 2022-06-09 | $9.55 | $12.54 | 82,200 | — | — |
| 2022-06-08 | $9.74 | $12.79 | 165,600 | — | — |
| 2022-06-07 | $9.81 | $12.89 | 166,200 | — | — |
| 2022-06-06 | $9.53 | $12.51 | 231,900 | — | — |
| 2022-06-03 | $9.20 | $12.08 | 90,300 | — | — |
| 2022-06-02 | $9.17 | $12.04 | 148,200 | — | — |
| 2022-06-01 | $9.07 | $11.92 | 168,900 | — | — |
| 2022-05-31 | $8.96 | $11.77 | 111,600 | — | — |
| 2022-05-27 | $8.79 | $11.55 | 94,800 | — | — |
| 2022-05-26 | $8.73 | $11.46 | 109,200 | — | — |
| 2022-05-25 | $8.59 | $11.28 | 76,800 | — | — |
| 2022-05-24 | $8.49 | $11.15 | 151,800 | — | — |
| 2022-05-23 | $8.48 | $11.13 | 349,800 | — | — |
| 2022-05-20 | $8.36 | $10.98 | 133,500 | — | — |
| 2022-05-19 | $8.33 | $10.94 | 167,400 | — | — |
| 2022-05-18 | $8.61 | $11.30 | 195,000 | — | — |
| 2022-05-17 | $8.59 | $11.29 | 201,000 | — | — |
| 2022-05-16 | $8.50 | $11.05 | 171,300 | — | — |
| 2022-05-13 | $8.48 | $11.02 | 187,500 | — | — |
| 2022-05-12 | $8.69 | $11.29 | 185,700 | — | — |
| 2022-05-11 | $8.51 | $11.06 | 207,300 | — | — |
| 2022-05-10 | $8.63 | $11.22 | 415,800 | — | — |
| 2022-05-09 | $8.23 | $10.70 | 351,600 | — | — |
| 2022-05-06 | $7.70 | $10.01 | 657,600 | — | — |
| 2022-05-05 | $7.74 | $10.07 | 282,600 | — | — |
| 2022-05-04 | $7.68 | $9.98 | 347,100 | — | — |
| 2022-05-03 | $6.60 | $8.58 | 155,700 | — | — |
| 2022-05-02 | $6.59 | $8.57 | 255,900 | — | — |
| 2022-04-29 | $6.43 | $8.36 | 180,000 | — | — |
| 2022-04-28 | $6.57 | $8.54 | 390,900 | — | — |
| 2022-04-27 | $6.68 | $8.69 | 158,400 | — | — |
| 2022-04-26 | $6.81 | $8.85 | 261,600 | — | — |
| 2022-04-25 | $6.90 | $8.97 | 213,300 | — | — |
| 2022-04-22 | $6.86 | $8.92 | 171,900 | — | — |
| 2022-04-21 | $6.84 | $8.90 | 141,900 | — | — |
| 2022-04-20 | $6.85 | $8.90 | 135,600 | — | — |
| 2022-04-19 | $6.75 | $8.78 | 202,200 | — | — |
| 2022-04-18 | $6.58 | $8.55 | 242,400 | — | — |
| 2022-04-14 | $6.50 | $8.45 | 142,800 | — | — |
| 2022-04-13 | $6.50 | $8.45 | 255,600 | — | — |
| 2022-04-12 | $6.36 | $8.27 | 468,600 | — | — |
| 2022-04-11 | $6.30 | $8.19 | 178,500 | — | — |
| 2022-04-08 | $6.46 | $8.40 | 233,100 | — | — |
| 2022-04-07 | $6.50 | $8.45 | 232,500 | — | — |
| 2022-04-06 | $6.53 | $8.49 | 241,500 | — | — |
| 2022-04-05 | $6.47 | $8.42 | 215,400 | — | — |
| 2022-04-04 | $6.72 | $8.74 | 187,200 | — | — |
| 2022-04-01 | $6.69 | $8.70 | 202,200 | — | — |
| 2022-03-31 | $6.47 | $8.42 | 571,800 | — | — |
| 2022-03-30 | $6.74 | $8.76 | 231,600 | — | — |
| 2022-03-29 | $7.09 | $9.22 | 351,900 | — | — |
| 2022-03-28 | $6.69 | $8.69 | 184,500 | — | — |
| 2022-03-25 | $6.78 | $8.82 | 198,600 | — | — |
| 2022-03-24 | $6.75 | $8.78 | 280,800 | — | — |
| 2022-03-23 | $6.71 | $8.73 | 180,900 | — | — |
| 2022-03-22 | $6.71 | $8.72 | 242,700 | — | — |
| 2022-03-21 | $6.89 | $8.95 | 136,500 | — | — |
| 2022-03-18 | $7.06 | $9.17 | 238,800 | — | — |
| 2022-03-17 | $7.08 | $9.21 | 96,300 | — | — |
| 2022-03-16 | $6.98 | $9.08 | 150,600 | — | — |
| 2022-03-15 | $6.93 | $9.00 | 135,900 | — | — |
| 2022-03-14 | $6.91 | $8.98 | 117,900 | — | — |
| 2022-03-11 | $7.08 | $9.20 | 154,200 | — | — |
| 2022-03-10 | $7.33 | $9.53 | 97,500 | — | — |
| 2022-03-09 | $7.44 | $9.67 | 174,600 | — | — |
| 2022-03-08 | $7.34 | $9.54 | 206,700 | — | — |
| 2022-03-07 | $7.43 | $9.65 | 212,700 | — | — |
| 2022-03-04 | $7.05 | $9.17 | 298,500 | — | — |
| 2022-03-03 | $6.85 | $8.91 | 402,600 | — | — |
| 2022-03-02 | $7.02 | $9.12 | 174,000 | — | — |
| 2022-03-01 | $6.86 | $8.91 | 363,600 | — | — |
| 2022-02-28 | $7.05 | $9.16 | 210,900 | — | — |
| 2022-02-25 | $7.01 | $9.11 | 129,900 | — | — |
| 2022-02-24 | $7.13 | $9.27 | 315,900 | — | — |
| 2022-02-23 | $7.14 | $9.28 | 163,500 | — | — |
| 2022-02-22 | $7.47 | $9.71 | 222,000 | — | — |
| 2022-02-18 | $7.51 | $9.77 | 120,000 | — | — |
| 2022-02-17 | $7.52 | $9.77 | 129,000 | — | — |
| 2022-02-16 | $7.76 | $10.08 | 133,800 | — | — |
| 2022-02-15 | $7.78 | $10.11 | 170,100 | — | — |
| 2022-02-14 | $7.63 | $9.80 | 352,500 | — | — |
| 2022-02-11 | $7.70 | $9.90 | 374,100 | — | — |
| 2022-02-10 | $7.45 | $9.58 | 396,600 | — | — |
| 2022-02-09 | $7.97 | $10.24 | 771,600 | — | — |
| 2022-02-08 | $9.68 | $12.44 | 106,800 | — | — |
| 2022-02-07 | $9.70 | $12.47 | 219,600 | — | — |
| 2022-02-04 | $9.29 | $11.94 | 376,800 | — | — |
| 2022-02-03 | $9.55 | $12.27 | 82,800 | — | — |
| 2022-02-02 | $9.54 | $12.26 | 133,200 | — | — |
| 2022-02-01 | $9.77 | $12.56 | 152,100 | — | — |
| 2022-01-31 | $9.95 | $12.79 | 837,000 | — | — |
| 2022-01-28 | $9.99 | $12.84 | 173,100 | — | — |
| 2022-01-27 | $10.00 | $12.85 | 159,600 | — | — |
| 2022-01-26 | $9.88 | $12.70 | 162,000 | — | — |
| 2022-01-25 | $9.98 | $12.82 | 291,900 | — | — |
| 2022-01-24 | $9.34 | $12.01 | 184,200 | — | — |
| 2022-01-21 | $8.58 | $11.02 | 463,800 | — | — |
| 2022-01-20 | $8.59 | $11.04 | 194,100 | — | — |
| 2022-01-19 | $8.92 | $11.46 | 195,600 | — | — |
| 2022-01-18 | $9.33 | $12.00 | 57,300 | — | — |
| 2022-01-14 | $9.55 | $12.27 | 63,900 | — | — |
| 2022-01-13 | $9.35 | $12.02 | 56,400 | — | — |
| 2022-01-12 | $9.41 | $12.09 | 105,000 | — | — |
| 2022-01-11 | $9.71 | $12.48 | 49,200 | — | — |
| 2022-01-10 | $9.83 | $12.64 | 113,100 | — | — |
| 2022-01-07 | $9.72 | $12.49 | 48,600 | — | — |
| 2022-01-06 | $9.94 | $12.77 | 71,700 | — | — |
| 2022-01-05 | $9.90 | $12.72 | 99,300 | — | — |
| 2022-01-04 | $10.17 | $13.08 | 89,700 | — | — |
| 2022-01-03 | $9.92 | $12.75 | 65,100 | — | — |