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
- 1980-11-05 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 | $14.19 | $14.78 | 28,900 | — | — |
| 2022-12-29 | $13.71 | $14.28 | 62,900 | — | — |
| 2022-12-28 | $11.05 | $11.51 | 3,100 | — | — |
| 2022-12-27 | $10.99 | $11.45 | 1,600 | — | — |
| 2022-12-23 | $11.01 | $11.47 | 1,100 | — | — |
| 2022-12-22 | $11.00 | $11.46 | 1,000 | — | — |
| 2022-12-21 | $10.91 | $11.36 | 30,800 | — | — |
| 2022-12-20 | $11.77 | $12.26 | 7,000 | — | — |
| 2022-12-19 | $10.52 | $10.96 | 1,200 | — | — |
| 2022-12-16 | $11.10 | $11.56 | 2,500 | — | — |
| 2022-12-15 | $11.10 | $11.56 | 5,300 | — | — |
| 2022-12-14 | $11.35 | $11.82 | 1,000 | — | — |
| 2022-12-13 | $11.90 | $12.40 | 1,100 | — | — |
| 2022-12-12 | $12.15 | $12.66 | 6,800 | — | — |
| 2022-12-09 | $12.79 | $13.32 | 0 | — | — |
| 2022-12-08 | $12.79 | $13.32 | 300 | — | — |
| 2022-12-07 | $12.85 | $13.39 | 1,300 | — | — |
| 2022-12-06 | $12.90 | $13.44 | 700 | — | — |
| 2022-12-05 | $13.43 | $13.99 | 600 | — | — |
| 2022-12-02 | $13.46 | $14.02 | 1,700 | — | — |
| 2022-12-01 | $13.46 | $14.02 | 5,900 | — | — |
| 2022-11-30 | $13.40 | $13.96 | 1,800 | — | — |
| 2022-11-29 | $12.97 | $13.51 | 600 | — | — |
| 2022-11-28 | $13.26 | $13.81 | 2,200 | — | — |
| 2022-11-25 | $13.50 | $14.06 | 1,800 | — | — |
| 2022-11-23 | $13.61 | $14.18 | 1,200 | — | — |
| 2022-11-22 | $13.25 | $13.80 | 2,100 | — | — |
| 2022-11-21 | $13.27 | $13.82 | 5,700 | — | — |
| 2022-11-18 | $13.41 | $13.97 | 2,600 | — | — |
| 2022-11-17 | $12.96 | $13.50 | 1,300 | — | — |
| 2022-11-16 | $12.85 | $13.39 | 2,300 | — | — |
| 2022-11-15 | $12.61 | $13.14 | 6,900 | — | — |
| 2022-11-14 | $12.68 | $13.21 | 2,400 | — | — |
| 2022-11-11 | $12.46 | $12.98 | 4,600 | — | — |
| 2022-11-10 | $12.45 | $12.97 | 1,900 | — | — |
| 2022-11-09 | $13.20 | $13.75 | 13,500 | — | — |
| 2022-11-08 | $13.25 | $13.80 | 2,800 | — | — |
| 2022-11-07 | $13.24 | $13.79 | 5,600 | — | — |
| 2022-11-04 | $13.12 | $13.67 | 5,800 | — | — |
| 2022-11-03 | $12.78 | $13.31 | 4,400 | — | — |
| 2022-11-02 | $12.82 | $13.35 | 5,900 | — | — |
| 2022-11-01 | $12.77 | $13.30 | 7,700 | — | — |
| 2022-10-31 | $12.58 | $13.10 | 7,300 | — | — |
| 2022-10-28 | $12.36 | $12.87 | 10,600 | — | — |
| 2022-10-27 | $12.29 | $12.80 | 12,700 | — | — |
| 2022-10-26 | $11.84 | $12.33 | 6,700 | — | — |
| 2022-10-25 | $12.00 | $12.50 | 2,700 | — | — |
| 2022-10-24 | $11.78 | $12.27 | 3,700 | — | — |
| 2022-10-21 | $11.44 | $11.92 | 8,300 | — | — |
| 2022-10-20 | $11.30 | $11.77 | 6,000 | — | — |
| 2022-10-19 | $10.88 | $11.33 | 9,100 | — | — |
| 2022-10-18 | $11.03 | $11.49 | 2,000 | — | — |
| 2022-10-17 | $11.00 | $11.46 | 4,300 | — | — |
| 2022-10-14 | $11.02 | $11.48 | 4,800 | — | — |
| 2022-10-13 | $10.99 | $11.45 | 3,700 | — | — |
| 2022-10-12 | $10.84 | $11.29 | 1,400 | — | — |
| 2022-10-11 | $10.72 | $11.17 | 7,400 | — | — |
| 2022-10-10 | $10.96 | $11.42 | 6,500 | — | — |
| 2022-10-07 | $10.99 | $11.45 | 4,600 | — | — |
| 2022-10-06 | $11.10 | $11.56 | 27,700 | — | — |
| 2022-10-05 | $10.35 | $10.78 | 8,600 | — | — |
| 2022-10-04 | $10.57 | $11.01 | 9,400 | — | — |
| 2022-10-03 | $10.65 | $11.09 | 12,600 | — | — |
| 2022-09-30 | $10.17 | $10.59 | 32,300 | — | — |
| 2022-09-29 | $9.85 | $10.26 | 1,500 | — | — |
| 2022-09-28 | $9.91 | $10.32 | 100 | — | — |
| 2022-09-27 | $9.91 | $10.32 | 2,400 | — | — |
| 2022-09-26 | $9.91 | $10.32 | 1,000 | — | — |
| 2022-09-23 | $9.81 | $10.22 | 6,000 | — | — |
| 2022-09-22 | $10.06 | $10.48 | 800 | — | — |
| 2022-09-21 | $10.11 | $10.53 | 3,600 | — | — |
| 2022-09-20 | $10.00 | $10.42 | 4,600 | — | — |
| 2022-09-19 | $10.10 | $10.52 | 6,800 | — | — |
| 2022-09-16 | $10.11 | $10.53 | 12,400 | — | — |
| 2022-09-15 | $10.03 | $10.45 | 7,200 | — | — |
| 2022-09-14 | $9.90 | $10.31 | 32,600 | — | — |
| 2022-09-13 | $9.92 | $10.33 | 11,900 | — | — |
| 2022-09-12 | $10.01 | $10.43 | 12,100 | — | — |
| 2022-09-09 | $10.05 | $10.47 | 3,200 | — | — |
| 2022-09-08 | $9.98 | $10.40 | 1,500 | — | — |
| 2022-09-07 | $9.85 | $10.26 | 24,800 | — | — |
| 2022-09-06 | $9.86 | $10.27 | 13,900 | — | — |
| 2022-09-02 | $9.94 | $10.35 | 4,900 | — | — |
| 2022-09-01 | $10.06 | $10.48 | 4,600 | — | — |
| 2022-08-31 | $10.19 | $10.61 | 1,600 | — | — |
| 2022-08-30 | $10.05 | $10.47 | 1,600 | — | — |
| 2022-08-29 | $10.14 | $10.56 | 3,200 | — | — |
| 2022-08-26 | $9.93 | $10.34 | 4,800 | — | — |
| 2022-08-25 | $10.05 | $10.47 | 2,000 | — | — |
| 2022-08-24 | $10.05 | $10.47 | 2,400 | — | — |
| 2022-08-23 | $10.06 | $10.48 | 5,100 | — | — |
| 2022-08-22 | $10.10 | $10.52 | 19,300 | — | — |
| 2022-08-19 | $9.81 | $10.22 | 113,100 | — | — |
| 2022-08-18 | $8.42 | $8.77 | 1,600 | — | — |
| 2022-08-17 | $8.44 | $8.79 | 3,600 | — | — |
| 2022-08-16 | $8.50 | $8.85 | 2,300 | — | — |
| 2022-08-15 | $8.50 | $8.85 | 1,300 | — | — |
| 2022-08-12 | $8.65 | $9.01 | 7,600 | — | — |
| 2022-08-11 | $8.21 | $8.55 | 400 | — | — |
| 2022-08-10 | $8.25 | $8.59 | 4,800 | — | — |
| 2022-08-09 | $8.36 | $8.71 | 1,800 | — | — |
| 2022-08-08 | $8.47 | $8.82 | 2,600 | — | — |
| 2022-08-05 | $8.31 | $8.66 | 400 | — | — |
| 2022-08-04 | $8.40 | $8.75 | 400 | — | — |
| 2022-08-03 | $8.40 | $8.75 | 300 | — | — |
| 2022-08-02 | $8.40 | $8.75 | 3,800 | — | — |
| 2022-08-01 | $8.50 | $8.85 | 400 | — | — |
| 2022-07-29 | $8.58 | $8.94 | 4,800 | — | — |
| 2022-07-28 | $8.50 | $8.85 | 500 | — | — |
| 2022-07-27 | $8.38 | $8.73 | 4,500 | — | — |
| 2022-07-26 | $8.57 | $8.93 | 1,000 | — | — |
| 2022-07-25 | $8.57 | $8.93 | 1,700 | — | — |
| 2022-07-22 | $8.46 | $8.81 | 200 | — | — |
| 2022-07-21 | $8.42 | $8.77 | 200 | — | — |
| 2022-07-20 | $8.80 | $9.17 | 1,300 | — | — |
| 2022-07-19 | $8.57 | $8.93 | 2,800 | — | — |
| 2022-07-18 | $8.79 | $9.16 | 800 | — | — |
| 2022-07-15 | $8.32 | $8.67 | 3,000 | — | — |
| 2022-07-14 | $8.45 | $8.80 | 3,400 | — | — |
| 2022-07-13 | $8.80 | $9.17 | 4,800 | — | — |
| 2022-07-12 | $9.27 | $9.66 | 4,600 | — | — |
| 2022-07-11 | $9.28 | $9.67 | 8,800 | — | — |
| 2022-07-08 | $9.27 | $9.66 | 1,400 | — | — |
| 2022-07-07 | $9.27 | $9.66 | 9,400 | — | — |
| 2022-07-06 | $9.30 | $9.69 | 2,800 | — | — |
| 2022-07-05 | $8.79 | $9.16 | 3,700 | — | — |
| 2022-07-01 | $8.82 | $9.19 | 3,300 | — | — |
| 2022-06-30 | $8.69 | $9.05 | 2,000 | — | — |
| 2022-06-29 | $8.50 | $8.85 | 4,800 | — | — |
| 2022-06-28 | $8.65 | $9.01 | 5,600 | — | — |
| 2022-06-27 | $8.57 | $8.93 | 4,300 | — | — |
| 2022-06-24 | $8.60 | $8.96 | 13,600 | — | — |
| 2022-06-23 | $8.75 | $9.11 | 1,600 | — | — |
| 2022-06-22 | $9.10 | $9.48 | 0 | — | — |
| 2022-06-21 | $9.10 | $9.48 | 5,600 | — | — |
| 2022-06-17 | $8.99 | $9.36 | 12,600 | — | — |
| 2022-06-16 | $9.00 | $9.37 | 11,400 | — | — |
| 2022-06-15 | $8.85 | $9.22 | 600 | — | — |
| 2022-06-14 | $8.90 | $9.27 | 200 | — | — |
| 2022-06-13 | $9.00 | $9.37 | 5,200 | — | — |
| 2022-06-10 | $9.06 | $9.44 | 500 | — | — |
| 2022-06-09 | $9.23 | $9.61 | 800 | — | — |
| 2022-06-08 | $9.01 | $9.39 | 8,700 | — | — |
| 2022-06-07 | $9.01 | $9.39 | 9,200 | — | — |
| 2022-06-06 | $9.24 | $9.62 | 1,100 | — | — |
| 2022-06-03 | $9.20 | $9.58 | 500 | — | — |
| 2022-06-02 | $9.19 | $9.57 | 2,000 | — | — |
| 2022-06-01 | $9.25 | $9.64 | 100 | — | — |
| 2022-05-31 | $9.30 | $9.69 | 500 | — | — |
| 2022-05-27 | $9.44 | $9.83 | 0 | — | — |
| 2022-05-26 | $9.44 | $9.83 | 0 | — | — |
| 2022-05-25 | $9.44 | $9.83 | 600 | — | — |
| 2022-05-24 | $9.17 | $9.55 | 600 | — | — |
| 2022-05-23 | $9.05 | $9.43 | 2,000 | — | — |
| 2022-05-20 | $8.76 | $9.12 | 400 | — | — |
| 2022-05-19 | $8.85 | $9.22 | 4,100 | — | — |
| 2022-05-18 | $8.75 | $9.11 | 800 | — | — |
| 2022-05-17 | $9.14 | $9.52 | 300 | — | — |
| 2022-05-16 | $8.96 | $9.33 | 0 | — | — |
| 2022-05-13 | $8.96 | $9.33 | 2,700 | — | — |
| 2022-05-12 | $8.95 | $9.32 | 1,300 | — | — |
| 2022-05-11 | $8.88 | $9.25 | 3,600 | — | — |
| 2022-05-10 | $9.23 | $9.61 | 200 | — | — |
| 2022-05-09 | $9.28 | $9.67 | 600 | — | — |
| 2022-05-06 | $9.15 | $9.53 | 0 | — | — |
| 2022-05-05 | $9.15 | $9.53 | 100 | — | — |
| 2022-05-04 | $9.15 | $9.53 | 0 | — | — |
| 2022-05-03 | $9.15 | $9.53 | 100 | — | — |
| 2022-05-02 | $9.21 | $9.59 | 2,900 | — | — |
| 2022-04-29 | $9.06 | $9.44 | 1,000 | — | — |
| 2022-04-28 | $9.20 | $9.58 | 4,100 | — | — |
| 2022-04-27 | $9.42 | $9.81 | 200 | — | — |
| 2022-04-26 | $9.20 | $9.58 | 9,900 | — | — |
| 2022-04-25 | $9.29 | $9.68 | 300 | — | — |
| 2022-04-22 | $9.35 | $9.74 | 600 | — | — |
| 2022-04-21 | $9.49 | $9.89 | 5,700 | — | — |
| 2022-04-20 | $9.53 | $9.93 | 200 | — | — |
| 2022-04-19 | $9.55 | $9.95 | 8,200 | — | — |
| 2022-04-18 | $9.45 | $9.84 | 3,300 | — | — |
| 2022-04-14 | $9.50 | $9.90 | 6,800 | — | — |
| 2022-04-13 | $9.56 | $9.96 | 19,800 | — | — |
| 2022-04-12 | $9.67 | $10.07 | 11,200 | — | — |
| 2022-04-11 | $9.75 | $10.16 | 17,600 | — | — |
| 2022-04-08 | $9.80 | $10.21 | 2,900 | — | — |
| 2022-04-07 | $9.86 | $10.27 | 0 | — | — |
| 2022-04-06 | $9.86 | $10.27 | 2,800 | — | — |
| 2022-04-05 | $9.77 | $10.18 | 14,100 | — | — |
| 2022-04-04 | $9.79 | $10.20 | 4,900 | — | — |
| 2022-04-01 | $9.82 | $10.23 | 2,300 | — | — |
| 2022-03-31 | $9.90 | $10.31 | 7,400 | — | — |
| 2022-03-30 | $10.13 | $10.55 | 2,900 | — | — |
| 2022-03-29 | $9.91 | $10.32 | 4,500 | — | — |
| 2022-03-28 | $9.98 | $10.40 | 5,000 | — | — |
| 2022-03-25 | $9.92 | $10.33 | 900 | — | — |
| 2022-03-24 | $10.01 | $10.43 | 1,200 | — | — |
| 2022-03-23 | $10.06 | $10.48 | 27,100 | — | — |
| 2022-03-22 | $9.95 | $10.36 | 2,800 | — | — |
| 2022-03-21 | $10.20 | $10.62 | 1,200 | — | — |
| 2022-03-18 | $10.09 | $10.51 | 1,400 | — | — |
| 2022-03-17 | $10.06 | $10.48 | 4,900 | — | — |
| 2022-03-16 | $9.95 | $10.36 | 2,000 | — | — |
| 2022-03-15 | $9.78 | $10.19 | 2,400 | — | — |
| 2022-03-14 | $9.89 | $10.30 | 1,500 | — | — |
| 2022-03-11 | $9.91 | $10.32 | 4,000 | — | — |
| 2022-03-10 | $9.88 | $10.29 | 2,000 | — | — |
| 2022-03-09 | $10.00 | $10.42 | 2,200 | — | — |
| 2022-03-08 | $9.94 | $10.35 | 900 | — | — |
| 2022-03-07 | $9.90 | $10.31 | 1,500 | — | — |
| 2022-03-04 | $9.89 | $10.30 | 800 | — | — |
| 2022-03-03 | $10.10 | $10.52 | 800 | — | — |
| 2022-03-02 | $10.10 | $10.52 | 1,800 | — | — |
| 2022-03-01 | $10.01 | $10.43 | 1,000 | — | — |
| 2022-02-28 | $10.00 | $10.42 | 4,000 | — | — |
| 2022-02-25 | $10.16 | $10.58 | 1,800 | — | — |
| 2022-02-24 | $9.91 | $10.32 | 1,300 | — | — |
| 2022-02-23 | $9.91 | $10.32 | 900 | — | — |
| 2022-02-22 | $9.90 | $10.31 | 4,400 | — | — |
| 2022-02-18 | $10.00 | $10.42 | 1,500 | — | — |
| 2022-02-17 | $10.16 | $10.58 | 1,500 | — | — |
| 2022-02-16 | $10.16 | $10.58 | 5,800 | — | — |
| 2022-02-15 | $10.20 | $10.62 | 7,500 | — | — |
| 2022-02-14 | $10.16 | $10.58 | 7,400 | — | — |
| 2022-02-11 | $10.59 | $11.03 | 0 | — | — |
| 2022-02-10 | $10.59 | $11.03 | 500 | — | — |
| 2022-02-09 | $10.56 | $11.00 | 0 | — | — |
| 2022-02-08 | $10.56 | $11.00 | 700 | — | — |
| 2022-02-07 | $10.75 | $11.20 | 0 | — | — |
| 2022-02-04 | $10.75 | $11.20 | 0 | — | — |
| 2022-02-03 | $10.75 | $11.20 | 1,200 | — | — |
| 2022-02-02 | $10.47 | $10.91 | 900 | — | — |
| 2022-02-01 | $10.57 | $11.01 | 0 | — | — |
| 2022-01-31 | $10.57 | $11.01 | 1,200 | — | — |
| 2022-01-28 | $10.50 | $10.94 | 1,000 | — | — |
| 2022-01-27 | $10.60 | $11.04 | 200 | — | — |
| 2022-01-26 | $10.32 | $10.75 | 800 | — | — |
| 2022-01-25 | $10.67 | $11.11 | 1,100 | — | — |
| 2022-01-24 | $10.75 | $11.20 | 5,800 | — | — |
| 2022-01-21 | $10.38 | $10.81 | 1,100 | — | — |
| 2022-01-20 | $10.43 | $10.86 | 3,000 | — | — |
| 2022-01-19 | $10.71 | $11.16 | 3,300 | — | — |
| 2022-01-18 | $10.55 | $10.99 | 400 | — | — |
| 2022-01-14 | $10.60 | $11.04 | 2,500 | — | — |
| 2022-01-13 | $10.75 | $11.20 | 400 | — | — |
| 2022-01-12 | $10.70 | $11.15 | 0 | — | — |
| 2022-01-11 | $10.70 | $11.15 | 0 | — | — |
| 2022-01-10 | $10.70 | $11.15 | 400 | — | — |
| 2022-01-07 | $10.47 | $10.91 | 300 | — | — |
| 2022-01-06 | $10.36 | $10.79 | 0 | — | — |
| 2022-01-05 | $10.36 | $10.79 | 0 | — | — |
| 2022-01-04 | $10.36 | $10.79 | 600 | — | — |
| 2022-01-03 | $10.66 | $11.10 | 500 | — | — |