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 2026-09-02
- 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 | $13.32 | $17.30 | 2,400 | — | — |
| 2022-12-29 | $13.29 | $17.26 | 1,600 | — | — |
| 2022-12-28 | $13.60 | $17.66 | 3,100 | — | — |
| 2022-12-27 | $13.95 | $18.12 | 0 | — | — |
| 2022-12-23 | $13.95 | $18.12 | 0 | — | — |
| 2022-12-22 | $13.95 | $18.12 | 700 | — | — |
| 2022-12-21 | $13.97 | $18.14 | 0 | — | — |
| 2022-12-20 | $13.97 | $18.14 | 600 | — | — |
| 2022-12-19 | $13.96 | $18.13 | 0 | — | — |
| 2022-12-16 | $13.96 | $18.13 | 2,100 | — | — |
| 2022-12-15 | $14.85 | $18.79 | 3,100 | — | — |
| 2022-12-14 | $14.93 | $18.90 | 500 | — | — |
| 2022-12-13 | $14.80 | $18.73 | 1,200 | — | — |
| 2022-12-12 | $14.81 | $18.74 | 200 | — | — |
| 2022-12-09 | $14.68 | $18.58 | 1,600 | — | — |
| 2022-12-08 | $14.60 | $18.48 | 1,400 | — | — |
| 2022-12-07 | $14.83 | $18.77 | 1,500 | — | — |
| 2022-12-06 | $14.50 | $18.35 | 4,100 | — | — |
| 2022-12-05 | $14.50 | $18.35 | 200 | — | — |
| 2022-12-02 | $14.53 | $18.39 | 500 | — | — |
| 2022-12-01 | $14.60 | $18.48 | 200 | — | — |
| 2022-11-30 | $14.27 | $18.06 | 1,200 | — | — |
| 2022-11-29 | $14.51 | $18.36 | 500 | — | — |
| 2022-11-28 | $14.53 | $18.39 | 900 | — | — |
| 2022-11-25 | $14.77 | $18.69 | 1,600 | — | — |
| 2022-11-23 | $14.83 | $18.77 | 4,500 | — | — |
| 2022-11-22 | $15.63 | $19.78 | 5,200 | — | — |
| 2022-11-21 | $14.86 | $18.81 | 0 | — | — |
| 2022-11-18 | $14.86 | $18.81 | 2,100 | — | — |
| 2022-11-17 | $15.10 | $19.11 | 200 | — | — |
| 2022-11-16 | $15.16 | $19.19 | 17,700 | — | — |
| 2022-11-15 | $14.50 | $18.35 | 2,900 | — | — |
| 2022-11-14 | $14.70 | $18.60 | 400 | — | — |
| 2022-11-11 | $14.79 | $18.72 | 200 | — | — |
| 2022-11-10 | $14.94 | $18.91 | 2,700 | — | — |
| 2022-11-09 | $14.98 | $18.96 | 1,100 | — | — |
| 2022-11-08 | $14.71 | $18.62 | 900 | — | — |
| 2022-11-07 | $14.63 | $18.52 | 5,400 | — | — |
| 2022-11-04 | $15.64 | $19.79 | 3,100 | — | — |
| 2022-11-03 | $15.42 | $19.52 | 2,600 | — | — |
| 2022-11-02 | $15.05 | $19.05 | 2,300 | — | — |
| 2022-11-01 | $15.11 | $19.12 | 2,000 | — | — |
| 2022-10-31 | $14.85 | $18.79 | 2,700 | — | — |
| 2022-10-28 | $14.96 | $18.93 | 1,300 | — | — |
| 2022-10-27 | $14.42 | $18.25 | 1,000 | — | — |
| 2022-10-26 | $14.44 | $18.28 | 2,200 | — | — |
| 2022-10-25 | $14.78 | $18.71 | 8,200 | — | — |
| 2022-10-24 | $14.89 | $18.85 | 9,700 | — | — |
| 2022-10-21 | $14.70 | $18.60 | 4,900 | — | — |
| 2022-10-20 | $13.73 | $17.38 | 1,000 | — | — |
| 2022-10-19 | $13.97 | $17.68 | 800 | — | — |
| 2022-10-18 | $14.00 | $17.72 | 600 | — | — |
| 2022-10-17 | $13.95 | $17.66 | 400 | — | — |
| 2022-10-14 | $14.00 | $17.72 | 100 | — | — |
| 2022-10-13 | $14.00 | $17.72 | 500 | — | — |
| 2022-10-12 | $13.88 | $17.57 | 500 | — | — |
| 2022-10-11 | $13.99 | $17.71 | 200 | — | — |
| 2022-10-10 | $14.57 | $18.44 | 0 | — | — |
| 2022-10-07 | $14.57 | $18.44 | 0 | — | — |
| 2022-10-06 | $14.57 | $18.44 | 200 | — | — |
| 2022-10-05 | $14.31 | $18.11 | 800 | — | — |
| 2022-10-04 | $14.30 | $18.10 | 300 | — | — |
| 2022-10-03 | $14.35 | $18.16 | 1,700 | — | — |
| 2022-09-30 | $14.65 | $18.54 | 900 | — | — |
| 2022-09-29 | $14.25 | $18.04 | 0 | — | — |
| 2022-09-28 | $14.25 | $18.04 | 100 | — | — |
| 2022-09-27 | $14.25 | $18.04 | 400 | — | — |
| 2022-09-26 | $14.34 | $18.15 | 700 | — | — |
| 2022-09-23 | $14.29 | $18.09 | 1,100 | — | — |
| 2022-09-22 | $14.20 | $17.97 | 2,300 | — | — |
| 2022-09-21 | $14.25 | $18.04 | 1,600 | — | — |
| 2022-09-20 | $14.67 | $18.57 | 0 | — | — |
| 2022-09-19 | $14.67 | $18.57 | 0 | — | — |
| 2022-09-16 | $14.67 | $18.57 | 0 | — | — |
| 2022-09-15 | $14.67 | $18.57 | 0 | — | — |
| 2022-09-14 | $14.67 | $18.57 | 0 | — | — |
| 2022-09-13 | $14.67 | $18.57 | 200 | — | — |
| 2022-09-12 | $14.70 | $18.60 | 2,200 | — | — |
| 2022-09-09 | $14.63 | $18.52 | 3,200 | — | — |
| 2022-09-08 | $14.22 | $18.00 | 0 | — | — |
| 2022-09-07 | $14.22 | $18.00 | 500 | — | — |
| 2022-09-06 | $14.30 | $18.10 | 400 | — | — |
| 2022-09-02 | $14.24 | $18.02 | 1,000 | — | — |
| 2022-09-01 | $14.35 | $18.16 | 1,200 | — | — |
| 2022-08-31 | $14.35 | $18.16 | 400 | — | — |
| 2022-08-30 | $14.63 | $18.33 | 0 | — | — |
| 2022-08-29 | $14.63 | $18.33 | 1,600 | — | — |
| 2022-08-26 | $14.30 | $17.91 | 0 | — | — |
| 2022-08-25 | $14.30 | $17.91 | 0 | — | — |
| 2022-08-24 | $14.30 | $17.91 | 0 | — | — |
| 2022-08-23 | $14.30 | $17.91 | 0 | — | — |
| 2022-08-22 | $14.30 | $17.91 | 500 | — | — |
| 2022-08-19 | $14.65 | $18.35 | 0 | — | — |
| 2022-08-18 | $14.65 | $18.35 | 0 | — | — |
| 2022-08-17 | $14.65 | $18.35 | 0 | — | — |
| 2022-08-16 | $14.65 | $18.35 | 300 | — | — |
| 2022-08-15 | $14.38 | $18.01 | 300 | — | — |
| 2022-08-12 | $14.38 | $18.01 | 600 | — | — |
| 2022-08-11 | $14.75 | $18.48 | 300 | — | — |
| 2022-08-10 | $14.02 | $17.56 | 300 | — | — |
| 2022-08-09 | $14.02 | $17.56 | 700 | — | — |
| 2022-08-08 | $14.00 | $17.54 | 5,500 | — | — |
| 2022-08-05 | $15.75 | $19.73 | 600 | — | — |
| 2022-08-04 | $15.93 | $19.95 | 4,600 | — | — |
| 2022-08-03 | $16.41 | $20.56 | 400 | — | — |
| 2022-08-02 | $16.56 | $20.74 | 29,700 | — | — |
| 2022-08-01 | $14.68 | $18.39 | 0 | — | — |
| 2022-07-29 | $14.68 | $18.39 | 0 | — | — |
| 2022-07-28 | $14.68 | $18.39 | 0 | — | — |
| 2022-07-27 | $14.68 | $18.39 | 0 | — | — |
| 2022-07-26 | $14.68 | $18.39 | 100 | — | — |
| 2022-07-25 | $14.71 | $18.43 | 0 | — | — |
| 2022-07-22 | $14.71 | $18.43 | 0 | — | — |
| 2022-07-21 | $14.71 | $18.43 | 300 | — | — |
| 2022-07-20 | $14.38 | $18.01 | 500 | — | — |
| 2022-07-19 | $14.03 | $17.57 | 0 | — | — |
| 2022-07-18 | $14.03 | $17.57 | 0 | — | — |
| 2022-07-15 | $14.03 | $17.57 | 200 | — | — |
| 2022-07-14 | $14.00 | $17.54 | 4,200 | — | — |
| 2022-07-13 | $14.25 | $17.85 | 0 | — | — |
| 2022-07-12 | $14.25 | $17.85 | 3,600 | — | — |
| 2022-07-11 | $14.26 | $17.86 | 2,100 | — | — |
| 2022-07-08 | $14.45 | $18.10 | 0 | — | — |
| 2022-07-07 | $14.45 | $18.10 | 300 | — | — |
| 2022-07-06 | $14.50 | $18.16 | 0 | — | — |
| 2022-07-05 | $14.50 | $18.16 | 0 | — | — |
| 2022-07-01 | $14.50 | $18.16 | 700 | — | — |
| 2022-06-30 | $14.60 | $18.29 | 700 | — | — |
| 2022-06-29 | $14.60 | $18.29 | 700 | — | — |
| 2022-06-28 | $14.60 | $18.29 | 0 | — | — |
| 2022-06-27 | $14.60 | $18.29 | 200 | — | — |
| 2022-06-24 | $14.60 | $18.29 | 300 | — | — |
| 2022-06-23 | $14.60 | $18.29 | 300 | — | — |
| 2022-06-22 | $14.50 | $18.16 | 0 | — | — |
| 2022-06-21 | $14.50 | $18.16 | 400 | — | — |
| 2022-06-17 | $14.35 | $17.98 | 0 | — | — |
| 2022-06-16 | $14.35 | $17.98 | 2,100 | — | — |
| 2022-06-15 | $14.51 | $18.18 | 0 | — | — |
| 2022-06-14 | $14.51 | $18.18 | 0 | — | — |
| 2022-06-13 | $14.51 | $18.18 | 200 | — | — |
| 2022-06-10 | $15.29 | $19.15 | 0 | — | — |
| 2022-06-09 | $15.29 | $19.15 | 0 | — | — |
| 2022-06-08 | $15.29 | $19.15 | 0 | — | — |
| 2022-06-07 | $15.29 | $19.15 | 1,400 | — | — |
| 2022-06-06 | $14.50 | $18.16 | 500 | — | — |
| 2022-06-03 | $14.58 | $18.26 | 0 | — | — |
| 2022-06-02 | $14.58 | $18.26 | 700 | — | — |
| 2022-06-01 | $14.75 | $18.48 | 2,000 | — | — |
| 2022-05-31 | $15.03 | $18.83 | 2,400 | — | — |
| 2022-05-27 | $14.75 | $18.29 | 1,400 | — | — |
| 2022-05-26 | $14.25 | $17.67 | 500 | — | — |
| 2022-05-25 | $15.00 | $18.60 | 400 | — | — |
| 2022-05-24 | $14.75 | $18.29 | 500 | — | — |
| 2022-05-23 | $15.35 | $19.03 | 0 | — | — |
| 2022-05-20 | $15.35 | $19.03 | 500 | — | — |
| 2022-05-19 | $15.45 | $19.16 | 0 | — | — |
| 2022-05-18 | $15.45 | $19.16 | 0 | — | — |
| 2022-05-17 | $15.45 | $19.16 | 400 | — | — |
| 2022-05-16 | $15.00 | $18.60 | 2,000 | — | — |
| 2022-05-13 | $15.00 | $18.60 | 1,100 | — | — |
| 2022-05-12 | $14.55 | $18.04 | 200 | — | — |
| 2022-05-11 | $15.00 | $18.60 | 2,500 | — | — |
| 2022-05-10 | $14.99 | $18.59 | 14,900 | — | — |
| 2022-05-09 | $15.00 | $18.60 | 3,700 | — | — |
| 2022-05-06 | $15.11 | $18.73 | 0 | — | — |
| 2022-05-05 | $15.11 | $18.73 | 100 | — | — |
| 2022-05-04 | $15.11 | $18.73 | 0 | — | — |
| 2022-05-03 | $15.11 | $18.73 | 300 | — | — |
| 2022-05-02 | $15.10 | $18.72 | 0 | — | — |
| 2022-04-29 | $15.10 | $18.72 | 600 | — | — |
| 2022-04-28 | $15.15 | $18.78 | 400 | — | — |
| 2022-04-27 | $15.10 | $18.72 | 600 | — | — |
| 2022-04-26 | $15.25 | $18.91 | 1,300 | — | — |
| 2022-04-25 | $15.25 | $18.91 | 1,900 | — | — |
| 2022-04-22 | $15.51 | $19.23 | 2,200 | — | — |
| 2022-04-21 | $15.14 | $18.77 | 0 | — | — |
| 2022-04-20 | $15.14 | $18.77 | 200 | — | — |
| 2022-04-19 | $15.89 | $19.70 | 500 | — | — |
| 2022-04-18 | $15.45 | $19.16 | 0 | — | — |
| 2022-04-14 | $15.45 | $19.16 | 3,300 | — | — |
| 2022-04-13 | $15.89 | $19.70 | 0 | — | — |
| 2022-04-12 | $15.89 | $19.70 | 2,000 | — | — |
| 2022-04-11 | $15.89 | $19.70 | 800 | — | — |
| 2022-04-08 | $15.25 | $18.91 | 300 | — | — |
| 2022-04-07 | $15.10 | $18.72 | 2,000 | — | — |
| 2022-04-06 | $15.15 | $18.78 | 2,800 | — | — |
| 2022-04-05 | $15.15 | $18.78 | 0 | — | — |
| 2022-04-04 | $15.15 | $18.78 | 0 | — | — |
| 2022-04-01 | $15.15 | $18.78 | 0 | — | — |
| 2022-03-31 | $15.15 | $18.78 | 600 | — | — |
| 2022-03-30 | $15.25 | $18.91 | 600 | — | — |
| 2022-03-29 | $15.86 | $19.66 | 1,000 | — | — |
| 2022-03-28 | $15.53 | $19.26 | 3,100 | — | — |
| 2022-03-25 | $15.11 | $18.73 | 7,900 | — | — |
| 2022-03-24 | $15.17 | $18.81 | 700 | — | — |
| 2022-03-23 | $15.10 | $18.72 | 300 | — | — |
| 2022-03-22 | $15.35 | $19.03 | 1,200 | — | — |
| 2022-03-21 | $15.08 | $18.70 | 2,700 | — | — |
| 2022-03-18 | $15.25 | $18.91 | 700 | — | — |
| 2022-03-17 | $15.67 | $19.43 | 1,000 | — | — |
| 2022-03-16 | $16.00 | $19.84 | 800 | — | — |
| 2022-03-15 | $16.25 | $20.15 | 0 | — | — |
| 2022-03-14 | $16.25 | $20.15 | 4,300 | — | — |
| 2022-03-11 | $16.03 | $19.88 | 6,000 | — | — |
| 2022-03-10 | $15.06 | $18.49 | 2,600 | — | — |
| 2022-03-09 | $15.50 | $19.03 | 600 | — | — |
| 2022-03-08 | $14.50 | $17.80 | 0 | — | — |
| 2022-03-07 | $14.50 | $17.80 | 300 | — | — |
| 2022-03-04 | $14.51 | $17.81 | 3,600 | — | — |
| 2022-03-03 | $15.19 | $18.65 | 5,200 | — | — |
| 2022-03-02 | $15.05 | $18.47 | 1,400 | — | — |
| 2022-03-01 | $14.51 | $17.81 | 1,600 | — | — |
| 2022-02-28 | $14.50 | $17.80 | 800 | — | — |
| 2022-02-25 | $14.51 | $17.81 | 2,100 | — | — |
| 2022-02-24 | $14.86 | $18.24 | 1,400 | — | — |
| 2022-02-23 | $15.25 | $18.72 | 500 | — | — |
| 2022-02-22 | $14.70 | $18.05 | 3,900 | — | — |
| 2022-02-18 | $14.12 | $17.33 | 1,100 | — | — |
| 2022-02-17 | $15.25 | $18.72 | 2,700 | — | — |
| 2022-02-16 | $15.57 | $19.11 | 100 | — | — |
| 2022-02-15 | $15.57 | $19.11 | 1,600 | — | — |
| 2022-02-14 | $14.56 | $17.87 | 500 | — | — |
| 2022-02-11 | $14.30 | $17.55 | 2,900 | — | — |
| 2022-02-10 | $14.90 | $18.29 | 0 | — | — |
| 2022-02-09 | $14.90 | $18.29 | 3,600 | — | — |
| 2022-02-08 | $15.21 | $18.67 | 0 | — | — |
| 2022-02-07 | $15.21 | $18.67 | 3,400 | — | — |
| 2022-02-04 | $14.01 | $17.20 | 1,500 | — | — |
| 2022-02-03 | $14.55 | $17.86 | 1,400 | — | — |
| 2022-02-02 | $14.11 | $17.32 | 1,800 | — | — |
| 2022-02-01 | $14.10 | $17.31 | 15,500 | — | — |
| 2022-01-31 | $14.75 | $18.11 | 100 | — | — |
| 2022-01-28 | $14.75 | $18.11 | 4,400 | — | — |
| 2022-01-27 | $14.90 | $18.29 | 0 | — | — |
| 2022-01-26 | $14.90 | $18.29 | 5,200 | — | — |
| 2022-01-25 | $15.43 | $18.94 | 5,200 | — | — |
| 2022-01-24 | $15.50 | $19.03 | 9,600 | — | — |
| 2022-01-21 | $16.57 | $20.34 | 600 | — | — |
| 2022-01-20 | $16.49 | $20.24 | 0 | — | — |
| 2022-01-19 | $16.49 | $20.24 | 600 | — | — |
| 2022-01-18 | $16.46 | $20.21 | 1,000 | — | — |
| 2022-01-14 | $16.80 | $20.62 | 0 | — | — |
| 2022-01-13 | $16.80 | $20.62 | 0 | — | — |
| 2022-01-12 | $16.80 | $20.62 | 0 | — | — |
| 2022-01-11 | $16.80 | $20.62 | 200 | — | — |
| 2022-01-10 | $17.14 | $21.04 | 0 | — | — |
| 2022-01-07 | $17.14 | $21.04 | 700 | — | — |
| 2022-01-06 | $17.27 | $21.20 | 200 | — | — |
| 2022-01-05 | $17.00 | $20.87 | 0 | — | — |
| 2022-01-04 | $17.00 | $20.87 | 3,100 | — | — |
| 2022-01-03 | $17.02 | $20.89 | 300 | — | — |