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
- 1983-04-14 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 | $9.87 | $14.76 | 190,900 | — | — |
| 2022-12-29 | $9.93 | $14.85 | 265,900 | — | — |
| 2022-12-28 | $9.53 | $14.26 | 246,400 | — | — |
| 2022-12-27 | $9.80 | $14.66 | 222,900 | — | — |
| 2022-12-23 | $9.82 | $14.69 | 171,900 | — | — |
| 2022-12-22 | $9.81 | $14.67 | 208,700 | — | — |
| 2022-12-21 | $9.80 | $14.66 | 292,400 | — | — |
| 2022-12-20 | $9.91 | $14.82 | 183,200 | — | — |
| 2022-12-19 | $9.83 | $14.70 | 459,200 | — | — |
| 2022-12-16 | $10.00 | $14.96 | 1,982,300 | — | — |
| 2022-12-15 | $10.21 | $15.27 | 208,400 | — | — |
| 2022-12-14 | $10.50 | $15.71 | 287,000 | — | — |
| 2022-12-13 | $10.65 | $15.93 | 620,700 | — | — |
| 2022-12-12 | $10.78 | $16.13 | 263,900 | — | — |
| 2022-12-09 | $10.39 | $15.54 | 162,200 | — | — |
| 2022-12-08 | $10.40 | $15.56 | 207,700 | — | — |
| 2022-12-07 | $10.55 | $15.78 | 173,400 | — | — |
| 2022-12-06 | $10.80 | $16.15 | 179,500 | — | — |
| 2022-12-05 | $10.86 | $16.24 | 204,300 | — | — |
| 2022-12-02 | $11.30 | $16.90 | 150,400 | — | — |
| 2022-12-01 | $11.13 | $16.65 | 131,500 | — | — |
| 2022-11-30 | $10.83 | $16.18 | 293,500 | — | — |
| 2022-11-29 | $10.65 | $15.92 | 100,800 | — | — |
| 2022-11-28 | $10.64 | $15.90 | 133,900 | — | — |
| 2022-11-25 | $11.05 | $16.51 | 45,900 | — | — |
| 2022-11-23 | $11.05 | $16.51 | 72,700 | — | — |
| 2022-11-22 | $11.07 | $16.54 | 117,000 | — | — |
| 2022-11-21 | $10.97 | $16.39 | 213,600 | — | — |
| 2022-11-18 | $10.80 | $16.14 | 142,500 | — | — |
| 2022-11-17 | $10.71 | $16.01 | 126,000 | — | — |
| 2022-11-16 | $10.84 | $16.20 | 139,500 | — | — |
| 2022-11-15 | $11.00 | $16.44 | 137,500 | — | — |
| 2022-11-14 | $10.87 | $16.24 | 280,800 | — | — |
| 2022-11-11 | $11.06 | $16.53 | 181,700 | — | — |
| 2022-11-10 | $11.05 | $16.51 | 236,000 | — | — |
| 2022-11-09 | $10.16 | $15.18 | 170,100 | — | — |
| 2022-11-08 | $10.33 | $15.44 | 236,400 | — | — |
| 2022-11-07 | $10.82 | $16.17 | 263,500 | — | — |
| 2022-11-04 | $10.22 | $15.27 | 326,200 | — | — |
| 2022-11-03 | $10.68 | $15.96 | 171,400 | — | — |
| 2022-11-02 | $10.82 | $16.17 | 236,200 | — | — |
| 2022-11-01 | $11.34 | $16.95 | 182,800 | — | — |
| 2022-10-31 | $11.31 | $16.90 | 204,400 | — | — |
| 2022-10-28 | $11.37 | $16.99 | 149,100 | — | — |
| 2022-10-27 | $10.96 | $16.38 | 167,800 | — | — |
| 2022-10-26 | $10.85 | $16.21 | 140,600 | — | — |
| 2022-10-25 | $10.83 | $16.18 | 165,900 | — | — |
| 2022-10-24 | $10.47 | $15.65 | 167,600 | — | — |
| 2022-10-21 | $10.39 | $15.53 | 206,400 | — | — |
| 2022-10-20 | $10.18 | $15.21 | 137,900 | — | — |
| 2022-10-19 | $10.35 | $15.47 | 196,300 | — | — |
| 2022-10-18 | $10.62 | $15.87 | 169,600 | — | — |
| 2022-10-17 | $10.41 | $15.56 | 246,300 | — | — |
| 2022-10-14 | $10.16 | $15.18 | 184,800 | — | — |
| 2022-10-13 | $10.28 | $15.36 | 243,100 | — | — |
| 2022-10-12 | $10.08 | $15.06 | 136,200 | — | — |
| 2022-10-11 | $10.16 | $15.18 | 330,300 | — | — |
| 2022-10-10 | $10.24 | $15.30 | 145,600 | — | — |
| 2022-10-07 | $10.32 | $15.42 | 278,800 | — | — |
| 2022-10-06 | $10.39 | $15.53 | 231,700 | — | — |
| 2022-10-05 | $10.31 | $15.41 | 311,300 | — | — |
| 2022-10-04 | $10.27 | $15.35 | 435,900 | — | — |
| 2022-10-03 | $9.44 | $14.11 | 214,700 | — | — |
| 2022-09-30 | $8.99 | $13.44 | 268,200 | — | — |
| 2022-09-29 | $9.11 | $13.61 | 226,300 | — | — |
| 2022-09-28 | $9.34 | $13.96 | 277,000 | — | — |
| 2022-09-27 | $9.00 | $13.45 | 404,600 | — | — |
| 2022-09-26 | $9.07 | $13.55 | 256,700 | — | — |
| 2022-09-23 | $9.31 | $13.91 | 386,500 | — | — |
| 2022-09-22 | $9.41 | $14.06 | 206,500 | — | — |
| 2022-09-21 | $9.52 | $14.23 | 177,000 | — | — |
| 2022-09-20 | $9.69 | $14.48 | 216,300 | — | — |
| 2022-09-19 | $10.00 | $14.94 | 210,600 | — | — |
| 2022-09-16 | $9.82 | $14.68 | 596,700 | — | — |
| 2022-09-15 | $9.91 | $14.81 | 291,500 | — | — |
| 2022-09-14 | $10.11 | $15.11 | 175,300 | — | — |
| 2022-09-13 | $10.43 | $15.59 | 308,300 | — | — |
| 2022-09-12 | $10.80 | $16.14 | 177,700 | — | — |
| 2022-09-09 | $10.59 | $15.83 | 288,100 | — | — |
| 2022-09-08 | $10.29 | $15.38 | 190,300 | — | — |
| 2022-09-07 | $10.46 | $15.63 | 379,900 | — | — |
| 2022-09-06 | $10.51 | $15.71 | 278,300 | — | — |
| 2022-09-02 | $10.81 | $16.15 | 261,200 | — | — |
| 2022-09-01 | $11.02 | $16.47 | 271,200 | — | — |
| 2022-08-31 | $11.17 | $16.68 | 157,600 | — | — |
| 2022-08-30 | $11.42 | $17.05 | 180,400 | — | — |
| 2022-08-29 | $11.73 | $17.51 | 163,700 | — | — |
| 2022-08-26 | $12.18 | $18.19 | 148,600 | — | — |
| 2022-08-25 | $12.78 | $19.08 | 165,100 | — | — |
| 2022-08-24 | $12.35 | $18.44 | 156,500 | — | — |
| 2022-08-23 | $12.46 | $18.60 | 172,200 | — | — |
| 2022-08-22 | $12.52 | $18.69 | 206,800 | — | — |
| 2022-08-19 | $12.86 | $19.20 | 288,000 | — | — |
| 2022-08-18 | $13.18 | $19.68 | 131,900 | — | — |
| 2022-08-17 | $13.04 | $19.47 | 264,600 | — | — |
| 2022-08-16 | $13.33 | $19.90 | 217,500 | — | — |
| 2022-08-15 | $13.25 | $19.78 | 184,000 | — | — |
| 2022-08-12 | $13.14 | $19.62 | 243,600 | — | — |
| 2022-08-11 | $12.84 | $19.17 | 212,400 | — | — |
| 2022-08-10 | $12.72 | $18.99 | 345,600 | — | — |
| 2022-08-09 | $12.18 | $18.19 | 330,300 | — | — |
| 2022-08-08 | $12.55 | $18.74 | 543,900 | — | — |
| 2022-08-05 | $13.10 | $19.56 | 370,300 | — | — |
| 2022-08-04 | $14.77 | $22.05 | 192,000 | — | — |
| 2022-08-03 | $14.59 | $21.78 | 189,800 | — | — |
| 2022-08-02 | $14.19 | $21.19 | 205,800 | — | — |
| 2022-08-01 | $14.56 | $21.74 | 209,100 | — | — |
| 2022-07-29 | $14.49 | $21.64 | 177,100 | — | — |
| 2022-07-28 | $14.37 | $21.46 | 183,900 | — | — |
| 2022-07-27 | $14.38 | $21.47 | 212,300 | — | — |
| 2022-07-26 | $14.12 | $21.08 | 193,800 | — | — |
| 2022-07-25 | $14.24 | $21.26 | 196,800 | — | — |
| 2022-07-22 | $14.15 | $21.13 | 164,000 | — | — |
| 2022-07-21 | $14.14 | $21.11 | 119,200 | — | — |
| 2022-07-20 | $14.00 | $20.90 | 305,500 | — | — |
| 2022-07-19 | $14.14 | $21.11 | 225,000 | — | — |
| 2022-07-18 | $13.33 | $19.90 | 129,700 | — | — |
| 2022-07-15 | $13.33 | $19.90 | 195,000 | — | — |
| 2022-07-14 | $12.91 | $19.28 | 127,900 | — | — |
| 2022-07-13 | $12.86 | $19.20 | 180,100 | — | — |
| 2022-07-12 | $12.89 | $19.25 | 204,400 | — | — |
| 2022-07-11 | $12.79 | $19.10 | 119,000 | — | — |
| 2022-07-08 | $12.78 | $19.08 | 151,300 | — | — |
| 2022-07-07 | $12.91 | $19.28 | 141,700 | — | — |
| 2022-07-06 | $12.44 | $18.57 | 119,300 | — | — |
| 2022-07-05 | $12.75 | $19.04 | 261,100 | — | — |
| 2022-07-01 | $12.69 | $18.95 | 186,000 | — | — |
| 2022-06-30 | $12.54 | $18.72 | 284,000 | — | — |
| 2022-06-29 | $12.35 | $18.44 | 218,400 | — | — |
| 2022-06-28 | $12.54 | $18.72 | 178,300 | — | — |
| 2022-06-27 | $12.89 | $19.25 | 176,700 | — | — |
| 2022-06-24 | $12.51 | $18.68 | 1,230,700 | — | — |
| 2022-06-23 | $12.16 | $18.16 | 188,400 | — | — |
| 2022-06-22 | $12.11 | $18.08 | 206,700 | — | — |
| 2022-06-21 | $12.25 | $18.29 | 293,900 | — | — |
| 2022-06-17 | $12.26 | $18.31 | 477,400 | — | — |
| 2022-06-16 | $12.25 | $18.29 | 313,500 | — | — |
| 2022-06-15 | $13.34 | $19.92 | 331,000 | — | — |
| 2022-06-14 | $13.33 | $19.90 | 185,300 | — | — |
| 2022-06-13 | $13.33 | $19.90 | 204,600 | — | — |
| 2022-06-10 | $14.09 | $21.04 | 125,100 | — | — |
| 2022-06-09 | $14.73 | $21.99 | 166,000 | — | — |
| 2022-06-08 | $14.71 | $21.96 | 190,300 | — | — |
| 2022-06-07 | $14.96 | $22.34 | 247,000 | — | — |
| 2022-06-06 | $14.83 | $22.14 | 255,900 | — | — |
| 2022-06-03 | $14.13 | $21.10 | 396,000 | — | — |
| 2022-06-02 | $14.56 | $21.74 | 255,100 | — | — |
| 2022-06-01 | $14.21 | $21.20 | 260,800 | — | — |
| 2022-05-31 | $14.39 | $21.47 | 244,000 | — | — |
| 2022-05-27 | $14.63 | $21.83 | 157,100 | — | — |
| 2022-05-26 | $14.19 | $21.17 | 171,100 | — | — |
| 2022-05-25 | $13.88 | $20.71 | 234,100 | — | — |
| 2022-05-24 | $13.55 | $20.22 | 372,600 | — | — |
| 2022-05-23 | $13.59 | $20.28 | 376,500 | — | — |
| 2022-05-20 | $13.39 | $19.98 | 240,100 | — | — |
| 2022-05-19 | $13.64 | $20.35 | 293,400 | — | — |
| 2022-05-18 | $14.03 | $20.93 | 438,700 | — | — |
| 2022-05-17 | $13.77 | $20.55 | 186,800 | — | — |
| 2022-05-16 | $13.22 | $19.73 | 155,000 | — | — |
| 2022-05-13 | $13.26 | $19.78 | 246,200 | — | — |
| 2022-05-12 | $13.35 | $19.92 | 266,800 | — | — |
| 2022-05-11 | $13.21 | $19.71 | 292,600 | — | — |
| 2022-05-10 | $13.68 | $20.41 | 528,500 | — | — |
| 2022-05-09 | $12.65 | $18.87 | 246,800 | — | — |
| 2022-05-06 | $12.98 | $19.37 | 468,300 | — | — |
| 2022-05-05 | $13.53 | $20.19 | 287,900 | — | — |
| 2022-05-04 | $14.00 | $20.89 | 266,400 | — | — |
| 2022-05-03 | $12.83 | $19.14 | 220,800 | — | — |
| 2022-05-02 | $12.78 | $19.07 | 217,900 | — | — |
| 2022-04-29 | $12.69 | $18.93 | 232,300 | — | — |
| 2022-04-28 | $12.85 | $19.17 | 153,700 | — | — |
| 2022-04-27 | $12.38 | $18.47 | 149,200 | — | — |
| 2022-04-26 | $12.39 | $18.49 | 126,000 | — | — |
| 2022-04-25 | $12.96 | $19.34 | 166,600 | — | — |
| 2022-04-22 | $12.82 | $19.13 | 78,600 | — | — |
| 2022-04-21 | $13.12 | $19.58 | 113,600 | — | — |
| 2022-04-20 | $13.22 | $19.73 | 82,300 | — | — |
| 2022-04-19 | $13.15 | $19.62 | 140,600 | — | — |
| 2022-04-18 | $12.59 | $18.79 | 104,400 | — | — |
| 2022-04-14 | $12.73 | $18.99 | 128,700 | — | — |
| 2022-04-13 | $12.85 | $19.17 | 205,900 | — | — |
| 2022-04-12 | $12.50 | $18.65 | 161,600 | — | — |
| 2022-04-11 | $12.56 | $18.74 | 186,700 | — | — |
| 2022-04-08 | $12.88 | $19.22 | 261,400 | — | — |
| 2022-04-07 | $12.79 | $19.08 | 234,300 | — | — |
| 2022-04-06 | $12.83 | $19.14 | 280,600 | — | — |
| 2022-04-05 | $12.80 | $19.10 | 261,700 | — | — |
| 2022-04-04 | $13.28 | $19.81 | 216,100 | — | — |
| 2022-04-01 | $13.85 | $20.66 | 330,900 | — | — |
| 2022-03-31 | $13.57 | $20.25 | 237,800 | — | — |
| 2022-03-30 | $13.58 | $20.25 | 182,300 | — | — |
| 2022-03-29 | $13.73 | $20.47 | 250,200 | — | — |
| 2022-03-28 | $13.05 | $19.46 | 156,300 | — | — |
| 2022-03-25 | $13.30 | $19.83 | 125,400 | — | — |
| 2022-03-24 | $13.33 | $19.87 | 115,500 | — | — |
| 2022-03-23 | $13.27 | $19.79 | 118,200 | — | — |
| 2022-03-22 | $13.69 | $20.41 | 108,400 | — | — |
| 2022-03-21 | $13.84 | $20.63 | 127,700 | — | — |
| 2022-03-18 | $13.87 | $20.68 | 484,200 | — | — |
| 2022-03-17 | $13.92 | $20.75 | 157,000 | — | — |
| 2022-03-16 | $13.72 | $20.46 | 228,500 | — | — |
| 2022-03-15 | $13.17 | $19.64 | 195,300 | — | — |
| 2022-03-14 | $12.75 | $19.01 | 232,000 | — | — |
| 2022-03-11 | $12.90 | $19.23 | 154,000 | — | — |
| 2022-03-10 | $13.16 | $19.62 | 149,500 | — | — |
| 2022-03-09 | $13.53 | $20.17 | 146,700 | — | — |
| 2022-03-08 | $13.08 | $19.50 | 176,600 | — | — |
| 2022-03-07 | $13.11 | $19.55 | 187,700 | — | — |
| 2022-03-04 | $14.04 | $20.93 | 323,000 | — | — |
| 2022-03-03 | $14.84 | $22.13 | 236,100 | — | — |
| 2022-03-02 | $14.73 | $21.96 | 307,500 | — | — |
| 2022-03-01 | $13.99 | $20.86 | 592,200 | — | — |
| 2022-02-28 | $13.05 | $19.46 | 270,600 | — | — |
| 2022-02-25 | $13.26 | $19.77 | 181,100 | — | — |
| 2022-02-24 | $13.08 | $19.50 | 141,700 | — | — |
| 2022-02-23 | $12.99 | $19.37 | 208,700 | — | — |
| 2022-02-22 | $13.17 | $19.64 | 180,500 | — | — |
| 2022-02-18 | $13.61 | $20.29 | 155,800 | — | — |
| 2022-02-17 | $13.74 | $20.49 | 262,800 | — | — |
| 2022-02-16 | $13.92 | $20.75 | 92,100 | — | — |
| 2022-02-15 | $13.83 | $20.62 | 121,000 | — | — |
| 2022-02-14 | $13.41 | $19.99 | 173,800 | — | — |
| 2022-02-11 | $13.21 | $19.70 | 158,800 | — | — |
| 2022-02-10 | $13.34 | $19.89 | 157,400 | — | — |
| 2022-02-09 | $13.76 | $20.52 | 170,600 | — | — |
| 2022-02-08 | $13.55 | $20.20 | 160,200 | — | — |
| 2022-02-07 | $13.21 | $19.70 | 157,600 | — | — |
| 2022-02-04 | $12.96 | $19.32 | 205,700 | — | — |
| 2022-02-03 | $12.99 | $19.37 | 179,600 | — | — |
| 2022-02-02 | $13.30 | $19.83 | 270,800 | — | — |
| 2022-02-01 | $13.42 | $20.01 | 235,600 | — | — |
| 2022-01-31 | $13.26 | $19.77 | 185,000 | — | — |
| 2022-01-28 | $12.98 | $19.35 | 211,900 | — | — |
| 2022-01-27 | $12.76 | $19.02 | 190,900 | — | — |
| 2022-01-26 | $13.12 | $19.56 | 189,000 | — | — |
| 2022-01-25 | $13.52 | $20.16 | 156,700 | — | — |
| 2022-01-24 | $13.69 | $20.41 | 253,300 | — | — |
| 2022-01-21 | $13.19 | $19.67 | 251,400 | — | — |
| 2022-01-20 | $13.42 | $20.01 | 239,900 | — | — |
| 2022-01-19 | $14.05 | $20.95 | 199,300 | — | — |
| 2022-01-18 | $14.34 | $21.38 | 189,500 | — | — |
| 2022-01-14 | $14.81 | $22.08 | 236,900 | — | — |
| 2022-01-13 | $15.12 | $22.54 | 154,700 | — | — |
| 2022-01-12 | $14.87 | $22.17 | 202,300 | — | — |
| 2022-01-11 | $15.08 | $22.48 | 204,200 | — | — |
| 2022-01-10 | $14.94 | $22.27 | 196,100 | — | — |
| 2022-01-07 | $15.28 | $22.78 | 206,100 | — | — |
| 2022-01-06 | $15.80 | $23.56 | 202,800 | — | — |
| 2022-01-05 | $16.02 | $23.89 | 127,800 | — | — |
| 2022-01-04 | $16.41 | $24.47 | 204,300 | — | — |
| 2022-01-03 | $16.23 | $24.20 | 152,200 | — | — |