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
- 1989-07-05 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 | $10.22 | $25.44 | 165,000 | — | — |
| 2022-12-29 | $10.05 | $25.02 | 94,200 | — | — |
| 2022-12-28 | $9.98 | $24.85 | 124,600 | — | — |
| 2022-12-27 | $10.13 | $25.22 | 73,300 | — | — |
| 2022-12-23 | $10.31 | $25.67 | 70,200 | — | — |
| 2022-12-22 | $10.25 | $25.52 | 111,900 | — | — |
| 2022-12-21 | $10.41 | $25.92 | 148,600 | — | — |
| 2022-12-20 | $10.57 | $26.32 | 132,600 | — | — |
| 2022-12-19 | $10.90 | $27.14 | 199,200 | — | — |
| 2022-12-16 | $11.41 | $28.41 | 1,155,500 | — | — |
| 2022-12-15 | $11.00 | $27.39 | 193,600 | — | — |
| 2022-12-14 | $11.35 | $27.93 | 180,900 | — | — |
| 2022-12-13 | $11.34 | $27.91 | 313,700 | — | — |
| 2022-12-12 | $11.24 | $27.66 | 179,600 | — | — |
| 2022-12-09 | $10.80 | $26.58 | 138,700 | — | — |
| 2022-12-08 | $10.74 | $26.43 | 170,600 | — | — |
| 2022-12-07 | $10.64 | $26.19 | 163,100 | — | — |
| 2022-12-06 | $10.50 | $25.84 | 177,300 | — | — |
| 2022-12-05 | $10.35 | $25.47 | 101,900 | — | — |
| 2022-12-02 | $10.51 | $25.87 | 118,100 | — | — |
| 2022-12-01 | $10.43 | $25.67 | 87,400 | — | — |
| 2022-11-30 | $10.34 | $25.45 | 143,800 | — | — |
| 2022-11-29 | $10.25 | $25.23 | 94,100 | — | — |
| 2022-11-28 | $10.08 | $24.81 | 86,700 | — | — |
| 2022-11-25 | $10.33 | $25.42 | 36,800 | — | — |
| 2022-11-23 | $10.51 | $25.87 | 48,300 | — | — |
| 2022-11-22 | $10.52 | $25.89 | 115,600 | — | — |
| 2022-11-21 | $10.32 | $25.40 | 64,800 | — | — |
| 2022-11-18 | $10.33 | $25.42 | 728,500 | — | — |
| 2022-11-17 | $10.16 | $25.01 | 100,500 | — | — |
| 2022-11-16 | $10.08 | $24.81 | 92,900 | — | — |
| 2022-11-15 | $10.07 | $24.78 | 106,100 | — | — |
| 2022-11-14 | $10.16 | $25.01 | 124,000 | — | — |
| 2022-11-11 | $10.47 | $25.77 | 90,800 | — | — |
| 2022-11-10 | $10.42 | $25.65 | 126,000 | — | — |
| 2022-11-09 | $10.07 | $24.78 | 178,200 | — | — |
| 2022-11-08 | $11.02 | $27.12 | 100,400 | — | — |
| 2022-11-07 | $11.06 | $27.22 | 62,200 | — | — |
| 2022-11-04 | $10.90 | $26.83 | 67,300 | — | — |
| 2022-11-03 | $10.50 | $25.84 | 70,800 | — | — |
| 2022-11-02 | $10.36 | $25.50 | 126,500 | — | — |
| 2022-11-01 | $10.56 | $25.99 | 223,100 | — | — |
| 2022-10-31 | $10.89 | $26.80 | 167,800 | — | — |
| 2022-10-28 | $10.93 | $26.90 | 91,100 | — | — |
| 2022-10-27 | $10.73 | $26.41 | 72,900 | — | — |
| 2022-10-26 | $10.63 | $26.16 | 65,300 | — | — |
| 2022-10-25 | $10.67 | $26.26 | 75,700 | — | — |
| 2022-10-24 | $10.56 | $25.99 | 76,100 | — | — |
| 2022-10-21 | $10.47 | $25.77 | 117,600 | — | — |
| 2022-10-20 | $10.22 | $25.15 | 86,600 | — | — |
| 2022-10-19 | $10.24 | $25.20 | 86,200 | — | — |
| 2022-10-18 | $10.33 | $25.42 | 75,300 | — | — |
| 2022-10-17 | $10.21 | $25.13 | 115,700 | — | — |
| 2022-10-14 | $10.06 | $24.76 | 79,800 | — | — |
| 2022-10-13 | $10.22 | $25.15 | 123,600 | — | — |
| 2022-10-12 | $9.95 | $24.49 | 215,800 | — | — |
| 2022-10-11 | $10.03 | $24.69 | 119,800 | — | — |
| 2022-10-10 | $10.06 | $24.76 | 78,100 | — | — |
| 2022-10-07 | $9.94 | $24.46 | 96,300 | — | — |
| 2022-10-06 | $10.17 | $25.03 | 103,400 | — | — |
| 2022-10-05 | $10.10 | $24.86 | 95,100 | — | — |
| 2022-10-04 | $10.07 | $24.78 | 140,300 | — | — |
| 2022-10-03 | $9.89 | $24.34 | 133,000 | — | — |
| 2022-09-30 | $9.44 | $23.23 | 117,400 | — | — |
| 2022-09-29 | $9.60 | $23.63 | 81,600 | — | — |
| 2022-09-28 | $9.66 | $23.78 | 87,300 | — | — |
| 2022-09-27 | $9.61 | $23.65 | 118,600 | — | — |
| 2022-09-26 | $9.49 | $23.36 | 103,600 | — | — |
| 2022-09-23 | $9.60 | $23.63 | 171,600 | — | — |
| 2022-09-22 | $9.79 | $24.10 | 95,300 | — | — |
| 2022-09-21 | $9.75 | $24.00 | 115,700 | — | — |
| 2022-09-20 | $9.93 | $24.44 | 76,000 | — | — |
| 2022-09-19 | $10.02 | $24.66 | 109,000 | — | — |
| 2022-09-16 | $9.95 | $24.49 | 417,600 | — | — |
| 2022-09-15 | $9.91 | $24.39 | 138,800 | — | — |
| 2022-09-14 | $10.14 | $24.64 | 126,700 | — | — |
| 2022-09-13 | $10.09 | $24.51 | 115,600 | — | — |
| 2022-09-12 | $10.35 | $25.15 | 76,900 | — | — |
| 2022-09-09 | $10.31 | $25.05 | 58,900 | — | — |
| 2022-09-08 | $10.13 | $24.61 | 80,200 | — | — |
| 2022-09-07 | $10.17 | $24.71 | 76,800 | — | — |
| 2022-09-06 | $9.97 | $24.22 | 129,100 | — | — |
| 2022-09-02 | $10.14 | $24.64 | 81,800 | — | — |
| 2022-09-01 | $10.11 | $24.56 | 157,000 | — | — |
| 2022-08-31 | $10.21 | $24.81 | 127,400 | — | — |
| 2022-08-30 | $10.42 | $25.32 | 88,200 | — | — |
| 2022-08-29 | $10.57 | $25.68 | 79,300 | — | — |
| 2022-08-26 | $10.61 | $25.78 | 86,200 | — | — |
| 2022-08-25 | $11.01 | $26.75 | 91,200 | — | — |
| 2022-08-24 | $10.79 | $26.22 | 78,500 | — | — |
| 2022-08-23 | $10.65 | $25.88 | 66,000 | — | — |
| 2022-08-22 | $10.74 | $26.09 | 98,400 | — | — |
| 2022-08-19 | $11.05 | $26.85 | 132,600 | — | — |
| 2022-08-18 | $11.28 | $27.41 | 90,400 | — | — |
| 2022-08-17 | $11.29 | $27.43 | 73,200 | — | — |
| 2022-08-16 | $11.55 | $28.06 | 95,100 | — | — |
| 2022-08-15 | $11.39 | $27.67 | 95,000 | — | — |
| 2022-08-12 | $11.51 | $27.97 | 91,300 | — | — |
| 2022-08-11 | $11.31 | $27.48 | 107,900 | — | — |
| 2022-08-10 | $11.15 | $27.09 | 136,800 | — | — |
| 2022-08-09 | $11.00 | $26.73 | 109,900 | — | — |
| 2022-08-08 | $10.58 | $25.71 | 97,800 | — | — |
| 2022-08-05 | $10.35 | $25.15 | 74,600 | — | — |
| 2022-08-04 | $10.25 | $24.90 | 64,600 | — | — |
| 2022-08-03 | $10.26 | $24.93 | 71,900 | — | — |
| 2022-08-02 | $10.39 | $25.24 | 88,500 | — | — |
| 2022-08-01 | $10.83 | $26.31 | 165,500 | — | — |
| 2022-07-29 | $10.48 | $25.46 | 83,800 | — | — |
| 2022-07-28 | $10.56 | $25.66 | 95,800 | — | — |
| 2022-07-27 | $10.41 | $25.29 | 79,700 | — | — |
| 2022-07-26 | $10.22 | $24.83 | 94,900 | — | — |
| 2022-07-25 | $10.20 | $24.78 | 115,800 | — | — |
| 2022-07-22 | $10.17 | $24.71 | 121,800 | — | — |
| 2022-07-21 | $10.28 | $24.98 | 116,800 | — | — |
| 2022-07-20 | $10.36 | $25.17 | 134,500 | — | — |
| 2022-07-19 | $10.24 | $24.88 | 111,000 | — | — |
| 2022-07-18 | $10.12 | $24.59 | 90,200 | — | — |
| 2022-07-15 | $10.01 | $24.32 | 84,800 | — | — |
| 2022-07-14 | $9.92 | $24.10 | 76,900 | — | — |
| 2022-07-13 | $9.84 | $23.91 | 103,300 | — | — |
| 2022-07-12 | $9.79 | $23.79 | 111,600 | — | — |
| 2022-07-11 | $9.83 | $23.88 | 120,700 | — | — |
| 2022-07-08 | $9.93 | $24.13 | 133,300 | — | — |
| 2022-07-07 | $10.05 | $24.42 | 145,500 | — | — |
| 2022-07-06 | $9.97 | $24.22 | 150,100 | — | — |
| 2022-07-05 | $10.31 | $25.05 | 234,800 | — | — |
| 2022-07-01 | $10.25 | $24.90 | 137,400 | — | — |
| 2022-06-30 | $10.00 | $24.30 | 146,000 | — | — |
| 2022-06-29 | $10.21 | $24.81 | 105,500 | — | — |
| 2022-06-28 | $10.35 | $25.15 | 146,800 | — | — |
| 2022-06-27 | $10.61 | $25.78 | 74,500 | — | — |
| 2022-06-24 | $10.55 | $25.63 | 709,400 | — | — |
| 2022-06-23 | $10.24 | $24.88 | 114,800 | — | — |
| 2022-06-22 | $10.25 | $24.90 | 158,400 | — | — |
| 2022-06-21 | $10.10 | $24.54 | 220,500 | — | — |
| 2022-06-17 | $10.28 | $24.98 | 465,100 | — | — |
| 2022-06-16 | $10.64 | $25.85 | 156,000 | — | — |
| 2022-06-15 | $11.26 | $27.07 | 140,600 | — | — |
| 2022-06-14 | $11.19 | $26.90 | 90,100 | — | — |
| 2022-06-13 | $11.46 | $27.55 | 105,600 | — | — |
| 2022-06-10 | $11.96 | $28.75 | 113,600 | — | — |
| 2022-06-09 | $12.31 | $29.59 | 89,000 | — | — |
| 2022-06-08 | $12.45 | $29.93 | 95,400 | — | — |
| 2022-06-07 | $12.63 | $30.36 | 143,300 | — | — |
| 2022-06-06 | $12.63 | $30.36 | 158,100 | — | — |
| 2022-06-03 | $12.37 | $29.73 | 72,200 | — | — |
| 2022-06-02 | $12.39 | $29.78 | 101,700 | — | — |
| 2022-06-01 | $12.09 | $29.06 | 114,000 | — | — |
| 2022-05-31 | $12.11 | $29.11 | 212,700 | — | — |
| 2022-05-27 | $12.21 | $29.35 | 100,800 | — | — |
| 2022-05-26 | $11.97 | $28.77 | 76,200 | — | — |
| 2022-05-25 | $11.87 | $28.53 | 97,900 | — | — |
| 2022-05-24 | $11.75 | $28.24 | 137,300 | — | — |
| 2022-05-23 | $11.86 | $28.51 | 209,500 | — | — |
| 2022-05-20 | $11.98 | $28.80 | 175,300 | — | — |
| 2022-05-19 | $11.75 | $28.24 | 165,700 | — | — |
| 2022-05-18 | $11.71 | $28.15 | 280,300 | — | — |
| 2022-05-17 | $11.40 | $27.40 | 121,500 | — | — |
| 2022-05-16 | $10.98 | $26.39 | 157,500 | — | — |
| 2022-05-13 | $11.11 | $26.71 | 166,200 | — | — |
| 2022-05-12 | $11.31 | $27.19 | 127,300 | — | — |
| 2022-05-11 | $11.37 | $27.33 | 90,400 | — | — |
| 2022-05-10 | $11.43 | $27.47 | 81,800 | — | — |
| 2022-05-09 | $11.31 | $27.19 | 158,800 | — | — |
| 2022-05-06 | $11.39 | $27.38 | 86,900 | — | — |
| 2022-05-05 | $11.67 | $28.05 | 102,200 | — | — |
| 2022-05-04 | $11.98 | $28.80 | 87,300 | — | — |
| 2022-05-03 | $11.65 | $28.00 | 86,100 | — | — |
| 2022-05-02 | $11.65 | $28.00 | 145,700 | — | — |
| 2022-04-29 | $11.45 | $27.52 | 124,600 | — | — |
| 2022-04-28 | $11.77 | $28.29 | 92,800 | — | — |
| 2022-04-27 | $11.52 | $27.69 | 82,700 | — | — |
| 2022-04-26 | $11.66 | $28.03 | 106,700 | — | — |
| 2022-04-25 | $11.77 | $28.29 | 100,000 | — | — |
| 2022-04-22 | $11.92 | $28.65 | 99,700 | — | — |
| 2022-04-21 | $12.02 | $28.89 | 109,000 | — | — |
| 2022-04-20 | $12.38 | $29.76 | 99,200 | — | — |
| 2022-04-19 | $12.46 | $29.95 | 89,400 | — | — |
| 2022-04-18 | $12.40 | $29.81 | 101,000 | — | — |
| 2022-04-14 | $12.42 | $29.85 | 129,700 | — | — |
| 2022-04-13 | $12.25 | $29.45 | 139,400 | — | — |
| 2022-04-12 | $12.07 | $29.01 | 154,700 | — | — |
| 2022-04-11 | $11.75 | $28.24 | 161,300 | — | — |
| 2022-04-08 | $11.40 | $27.40 | 106,700 | — | — |
| 2022-04-07 | $11.70 | $28.12 | 164,000 | — | — |
| 2022-04-06 | $11.60 | $27.88 | 108,400 | — | — |
| 2022-04-05 | $11.88 | $28.56 | 107,800 | — | — |
| 2022-04-04 | $12.18 | $29.28 | 91,000 | — | — |
| 2022-04-01 | $12.32 | $29.61 | 130,900 | — | — |
| 2022-03-31 | $11.99 | $28.82 | 101,900 | — | — |
| 2022-03-30 | $12.21 | $29.35 | 134,400 | — | — |
| 2022-03-29 | $12.24 | $29.42 | 158,300 | — | — |
| 2022-03-28 | $12.31 | $29.59 | 91,900 | — | — |
| 2022-03-25 | $12.62 | $30.34 | 105,000 | — | — |
| 2022-03-24 | $12.54 | $30.14 | 125,400 | — | — |
| 2022-03-23 | $12.63 | $30.07 | 108,500 | — | — |
| 2022-03-22 | $12.76 | $30.38 | 195,200 | — | — |
| 2022-03-21 | $12.87 | $30.64 | 215,500 | — | — |
| 2022-03-18 | $12.80 | $30.48 | 1,253,500 | — | — |
| 2022-03-17 | $12.45 | $29.64 | 191,600 | — | — |
| 2022-03-16 | $12.24 | $29.14 | 225,800 | — | — |
| 2022-03-15 | $11.57 | $27.55 | 146,400 | — | — |
| 2022-03-14 | $11.68 | $27.81 | 172,100 | — | — |
| 2022-03-11 | $11.73 | $27.93 | 259,500 | — | — |
| 2022-03-10 | $11.37 | $27.07 | 95,900 | — | — |
| 2022-03-09 | $11.46 | $27.29 | 119,400 | — | — |
| 2022-03-08 | $11.19 | $26.64 | 112,900 | — | — |
| 2022-03-07 | $11.38 | $27.09 | 130,000 | — | — |
| 2022-03-04 | $11.82 | $28.14 | 86,000 | — | — |
| 2022-03-03 | $11.80 | $28.09 | 81,400 | — | — |
| 2022-03-02 | $11.71 | $27.88 | 119,400 | — | — |
| 2022-03-01 | $11.32 | $26.95 | 147,000 | — | — |
| 2022-02-28 | $11.51 | $27.40 | 178,200 | — | — |
| 2022-02-25 | $11.57 | $27.55 | 65,500 | — | — |
| 2022-02-24 | $11.36 | $27.05 | 103,800 | — | — |
| 2022-02-23 | $11.39 | $27.12 | 104,600 | — | — |
| 2022-02-22 | $11.56 | $27.52 | 119,400 | — | — |
| 2022-02-18 | $11.77 | $28.02 | 92,900 | — | — |
| 2022-02-17 | $11.76 | $28.00 | 76,200 | — | — |
| 2022-02-16 | $11.90 | $28.33 | 113,100 | — | — |
| 2022-02-15 | $11.78 | $28.05 | 112,800 | — | — |
| 2022-02-14 | $11.50 | $27.38 | 108,200 | — | — |
| 2022-02-11 | $11.34 | $27.00 | 227,000 | — | — |
| 2022-02-10 | $11.19 | $26.64 | 148,000 | — | — |
| 2022-02-09 | $11.30 | $26.90 | 110,300 | — | — |
| 2022-02-08 | $11.50 | $27.38 | 168,000 | — | — |
| 2022-02-07 | $11.05 | $26.31 | 162,900 | — | — |
| 2022-02-04 | $11.17 | $26.59 | 115,400 | — | — |
| 2022-02-03 | $11.44 | $27.24 | 136,100 | — | — |
| 2022-02-02 | $11.82 | $28.14 | 80,400 | — | — |
| 2022-02-01 | $11.79 | $28.07 | 96,200 | — | — |
| 2022-01-31 | $11.75 | $27.98 | 145,500 | — | — |
| 2022-01-28 | $11.71 | $27.88 | 103,900 | — | — |
| 2022-01-27 | $11.56 | $27.52 | 83,700 | — | — |
| 2022-01-26 | $11.50 | $27.38 | 121,400 | — | — |
| 2022-01-25 | $11.81 | $28.12 | 107,200 | — | — |
| 2022-01-24 | $11.84 | $28.19 | 137,300 | — | — |
| 2022-01-21 | $11.33 | $26.98 | 172,400 | — | — |
| 2022-01-20 | $11.56 | $27.52 | 104,500 | — | — |
| 2022-01-19 | $11.86 | $28.24 | 143,100 | — | — |
| 2022-01-18 | $11.98 | $28.52 | 138,600 | — | — |
| 2022-01-14 | $11.80 | $28.09 | 173,800 | — | — |
| 2022-01-13 | $12.16 | $28.95 | 262,700 | — | — |
| 2022-01-12 | $11.97 | $28.50 | 242,000 | — | — |
| 2022-01-11 | $12.15 | $28.93 | 113,200 | — | — |
| 2022-01-10 | $12.18 | $29.00 | 134,500 | — | — |
| 2022-01-07 | $12.19 | $29.02 | 108,400 | — | — |
| 2022-01-06 | $12.04 | $28.67 | 82,700 | — | — |
| 2022-01-05 | $11.98 | $28.52 | 97,200 | — | — |
| 2022-01-04 | $12.09 | $28.79 | 161,500 | — | — |
| 2022-01-03 | $12.05 | $28.69 | 129,900 | — | — |