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 | $8.61 | $9.90 | 135,900 | — | — |
| 2022-12-29 | $8.56 | $9.84 | 180,500 | — | — |
| 2022-12-28 | $7.94 | $9.13 | 126,700 | — | — |
| 2022-12-27 | $7.91 | $9.09 | 131,100 | — | — |
| 2022-12-23 | $7.91 | $9.09 | 102,700 | — | — |
| 2022-12-22 | $7.76 | $8.92 | 105,500 | — | — |
| 2022-12-21 | $7.88 | $9.06 | 118,900 | — | — |
| 2022-12-20 | $7.86 | $9.04 | 144,700 | — | — |
| 2022-12-19 | $7.59 | $8.73 | 126,600 | — | — |
| 2022-12-16 | $7.77 | $8.93 | 329,600 | — | — |
| 2022-12-15 | $7.31 | $8.40 | 144,800 | — | — |
| 2022-12-14 | $7.68 | $8.83 | 119,300 | — | — |
| 2022-12-13 | $8.02 | $9.22 | 143,200 | — | — |
| 2022-12-12 | $8.05 | $9.25 | 101,600 | — | — |
| 2022-12-09 | $8.24 | $9.47 | 79,200 | — | — |
| 2022-12-08 | $8.16 | $9.38 | 48,800 | — | — |
| 2022-12-07 | $8.44 | $9.70 | 58,900 | — | — |
| 2022-12-06 | $8.52 | $9.79 | 172,600 | — | — |
| 2022-12-05 | $8.76 | $10.07 | 85,900 | — | — |
| 2022-12-02 | $8.76 | $10.07 | 71,600 | — | — |
| 2022-12-01 | $8.77 | $10.08 | 80,200 | — | — |
| 2022-11-30 | $8.76 | $10.07 | 91,300 | — | — |
| 2022-11-29 | $8.66 | $9.96 | 104,700 | — | — |
| 2022-11-28 | $8.97 | $10.31 | 156,500 | — | — |
| 2022-11-25 | $9.29 | $10.68 | 74,500 | — | — |
| 2022-11-23 | $9.05 | $10.40 | 73,800 | — | — |
| 2022-11-22 | $8.83 | $10.15 | 255,500 | — | — |
| 2022-11-21 | $8.39 | $9.64 | 334,400 | — | — |
| 2022-11-18 | $8.23 | $9.46 | 119,400 | — | — |
| 2022-11-17 | $8.13 | $9.35 | 206,000 | — | — |
| 2022-11-16 | $8.27 | $9.51 | 116,200 | — | — |
| 2022-11-15 | $8.32 | $9.56 | 188,200 | — | — |
| 2022-11-14 | $8.00 | $9.20 | 118,300 | — | — |
| 2022-11-11 | $8.36 | $9.61 | 259,400 | — | — |
| 2022-11-10 | $7.13 | $8.20 | 263,500 | — | — |
| 2022-11-09 | $6.86 | $7.89 | 402,700 | — | — |
| 2022-11-08 | $7.13 | $8.20 | 354,900 | — | — |
| 2022-11-07 | $6.81 | $7.83 | 468,700 | — | — |
| 2022-11-04 | $7.13 | $8.20 | 765,000 | — | — |
| 2022-11-03 | $9.41 | $10.82 | 249,800 | — | — |
| 2022-11-02 | $9.39 | $10.79 | 396,200 | — | — |
| 2022-11-01 | $8.99 | $10.33 | 3,051,800 | — | — |
| 2022-10-31 | $9.12 | $10.48 | 415,000 | — | — |
| 2022-10-28 | $8.97 | $10.31 | 1,158,500 | — | — |
| 2022-10-27 | $9.32 | $10.71 | 113,300 | — | — |
| 2022-10-26 | $9.34 | $10.74 | 66,300 | — | — |
| 2022-10-25 | $9.63 | $11.07 | 87,400 | — | — |
| 2022-10-24 | $9.35 | $10.75 | 85,900 | — | — |
| 2022-10-21 | $9.35 | $10.75 | 46,000 | — | — |
| 2022-10-20 | $9.29 | $10.68 | 64,200 | — | — |
| 2022-10-19 | $9.29 | $10.68 | 64,000 | — | — |
| 2022-10-18 | $9.38 | $10.78 | 57,000 | — | — |
| 2022-10-17 | $9.54 | $10.97 | 73,100 | — | — |
| 2022-10-14 | $9.32 | $10.71 | 44,000 | — | — |
| 2022-10-13 | $9.55 | $10.98 | 89,400 | — | — |
| 2022-10-12 | $9.31 | $10.70 | 62,600 | — | — |
| 2022-10-11 | $9.34 | $10.74 | 66,700 | — | — |
| 2022-10-10 | $9.45 | $10.86 | 157,500 | — | — |
| 2022-10-07 | $9.14 | $10.51 | 91,100 | — | — |
| 2022-10-06 | $9.64 | $11.08 | 111,600 | — | — |
| 2022-10-05 | $9.58 | $11.01 | 106,700 | — | — |
| 2022-10-04 | $9.77 | $11.23 | 114,300 | — | — |
| 2022-10-03 | $9.59 | $11.02 | 90,000 | — | — |
| 2022-09-30 | $9.51 | $10.93 | 142,600 | — | — |
| 2022-09-29 | $9.67 | $11.12 | 104,200 | — | — |
| 2022-09-28 | $9.64 | $11.08 | 121,500 | — | — |
| 2022-09-27 | $9.39 | $10.79 | 125,500 | — | — |
| 2022-09-26 | $9.29 | $10.68 | 177,300 | — | — |
| 2022-09-23 | $9.99 | $11.48 | 116,400 | — | — |
| 2022-09-22 | $10.27 | $11.81 | 204,000 | — | — |
| 2022-09-21 | $10.56 | $12.14 | 151,400 | — | — |
| 2022-09-20 | $10.67 | $12.27 | 92,700 | — | — |
| 2022-09-19 | $10.85 | $12.47 | 107,400 | — | — |
| 2022-09-16 | $10.84 | $12.46 | 341,800 | — | — |
| 2022-09-15 | $10.82 | $12.44 | 129,100 | — | — |
| 2022-09-14 | $10.88 | $12.51 | 113,700 | — | — |
| 2022-09-13 | $10.72 | $12.32 | 118,700 | — | — |
| 2022-09-12 | $11.20 | $12.87 | 102,500 | — | — |
| 2022-09-09 | $11.05 | $12.70 | 67,700 | — | — |
| 2022-09-08 | $11.00 | $12.65 | 76,000 | — | — |
| 2022-09-07 | $11.04 | $12.69 | 164,400 | — | — |
| 2022-09-06 | $10.80 | $12.42 | 230,400 | — | — |
| 2022-09-02 | $11.31 | $13.00 | 81,600 | — | — |
| 2022-09-01 | $11.25 | $12.93 | 105,200 | — | — |
| 2022-08-31 | $11.36 | $13.06 | 105,600 | — | — |
| 2022-08-30 | $11.59 | $13.32 | 64,900 | — | — |
| 2022-08-29 | $11.85 | $13.62 | 67,500 | — | — |
| 2022-08-26 | $12.17 | $13.99 | 86,200 | — | — |
| 2022-08-25 | $12.87 | $14.79 | 81,400 | — | — |
| 2022-08-24 | $12.81 | $14.73 | 54,300 | — | — |
| 2022-08-23 | $12.68 | $14.58 | 52,000 | — | — |
| 2022-08-22 | $12.64 | $14.53 | 140,200 | — | — |
| 2022-08-19 | $13.34 | $15.34 | 86,000 | — | — |
| 2022-08-18 | $13.19 | $15.16 | 46,400 | — | — |
| 2022-08-17 | $13.16 | $15.13 | 55,100 | — | — |
| 2022-08-16 | $13.12 | $15.08 | 79,000 | — | — |
| 2022-08-15 | $13.09 | $15.05 | 109,100 | — | — |
| 2022-08-12 | $13.15 | $15.12 | 145,300 | — | — |
| 2022-08-11 | $12.84 | $14.76 | 208,200 | — | — |
| 2022-08-10 | $14.62 | $16.81 | 56,800 | — | — |
| 2022-08-09 | $14.08 | $16.19 | 44,600 | — | — |
| 2022-08-08 | $14.30 | $16.44 | 47,400 | — | — |
| 2022-08-05 | $13.99 | $16.08 | 24,100 | — | — |
| 2022-08-04 | $14.06 | $16.16 | 39,300 | — | — |
| 2022-08-03 | $14.04 | $16.14 | 28,800 | — | — |
| 2022-08-02 | $13.67 | $15.71 | 38,200 | — | — |
| 2022-08-01 | $14.01 | $16.11 | 35,300 | — | — |
| 2022-07-29 | $13.63 | $15.67 | 36,500 | — | — |
| 2022-07-28 | $13.75 | $15.81 | 40,300 | — | — |
| 2022-07-27 | $13.60 | $15.63 | 104,200 | — | — |
| 2022-07-26 | $13.65 | $15.69 | 30,000 | — | — |
| 2022-07-25 | $14.52 | $16.69 | 42,700 | — | — |
| 2022-07-22 | $14.27 | $16.40 | 115,500 | — | — |
| 2022-07-21 | $13.63 | $15.67 | 35,300 | — | — |
| 2022-07-20 | $13.95 | $16.04 | 37,100 | — | — |
| 2022-07-19 | $14.04 | $16.14 | 44,200 | — | — |
| 2022-07-18 | $13.51 | $15.53 | 26,400 | — | — |
| 2022-07-15 | $13.45 | $15.46 | 48,400 | — | — |
| 2022-07-14 | $13.14 | $15.11 | 32,700 | — | — |
| 2022-07-13 | $13.22 | $15.20 | 23,900 | — | — |
| 2022-07-12 | $13.42 | $15.43 | 45,300 | — | — |
| 2022-07-11 | $13.34 | $15.34 | 34,500 | — | — |
| 2022-07-08 | $13.82 | $15.89 | 28,700 | — | — |
| 2022-07-07 | $13.97 | $16.06 | 27,900 | — | — |
| 2022-07-06 | $13.46 | $15.47 | 81,200 | — | — |
| 2022-07-05 | $13.76 | $15.82 | 85,800 | — | — |
| 2022-07-01 | $14.02 | $16.12 | 66,200 | — | — |
| 2022-06-30 | $14.06 | $16.16 | 115,800 | — | — |
| 2022-06-29 | $13.81 | $15.88 | 133,200 | — | — |
| 2022-06-28 | $13.77 | $15.83 | 45,300 | — | — |
| 2022-06-27 | $14.13 | $16.24 | 71,500 | — | — |
| 2022-06-24 | $14.27 | $16.40 | 117,100 | — | — |
| 2022-06-23 | $13.35 | $15.35 | 84,700 | — | — |
| 2022-06-22 | $13.50 | $15.52 | 44,100 | — | — |
| 2022-06-21 | $13.73 | $15.78 | 111,900 | — | — |
| 2022-06-17 | $12.31 | $14.15 | 565,600 | — | — |
| 2022-06-16 | $12.55 | $14.43 | 76,500 | — | — |
| 2022-06-15 | $13.66 | $15.70 | 66,200 | — | — |
| 2022-06-14 | $13.73 | $15.78 | 68,000 | — | — |
| 2022-06-13 | $14.00 | $16.09 | 48,800 | — | — |
| 2022-06-10 | $14.66 | $16.85 | 62,200 | — | — |
| 2022-06-09 | $15.36 | $17.66 | 22,300 | — | — |
| 2022-06-08 | $15.66 | $18.00 | 32,200 | — | — |
| 2022-06-07 | $15.92 | $18.30 | 29,300 | — | — |
| 2022-06-06 | $16.01 | $18.40 | 62,700 | — | — |
| 2022-06-03 | $15.47 | $17.78 | 42,600 | — | — |
| 2022-06-02 | $15.86 | $18.23 | 29,700 | — | — |
| 2022-06-01 | $15.38 | $17.68 | 77,500 | — | — |
| 2022-05-31 | $15.81 | $18.17 | 70,300 | — | — |
| 2022-05-27 | $15.45 | $17.76 | 37,400 | — | — |
| 2022-05-26 | $14.78 | $16.99 | 38,900 | — | — |
| 2022-05-25 | $14.53 | $16.70 | 57,200 | — | — |
| 2022-05-24 | $14.45 | $16.61 | 55,100 | — | — |
| 2022-05-23 | $13.95 | $16.04 | 60,000 | — | — |
| 2022-05-20 | $13.83 | $15.90 | 75,900 | — | — |
| 2022-05-19 | $13.96 | $16.05 | 57,500 | — | — |
| 2022-05-18 | $14.28 | $16.42 | 99,800 | — | — |
| 2022-05-17 | $14.44 | $16.60 | 43,800 | — | — |
| 2022-05-16 | $13.95 | $16.04 | 64,000 | — | — |
| 2022-05-13 | $14.22 | $16.35 | 46,900 | — | — |
| 2022-05-12 | $14.35 | $16.50 | 90,400 | — | — |
| 2022-05-11 | $13.57 | $15.60 | 53,500 | — | — |
| 2022-05-10 | $13.65 | $15.69 | 69,100 | — | — |
| 2022-05-09 | $13.24 | $15.22 | 58,200 | — | — |
| 2022-05-06 | $13.53 | $15.55 | 72,700 | — | — |
| 2022-05-05 | $14.15 | $16.27 | 46,300 | — | — |
| 2022-05-04 | $14.68 | $16.88 | 45,200 | — | — |
| 2022-05-03 | $14.87 | $17.09 | 52,700 | — | — |
| 2022-05-02 | $15.18 | $17.45 | 69,000 | — | — |
| 2022-04-29 | $14.67 | $16.86 | 74,000 | — | — |
| 2022-04-28 | $14.61 | $16.79 | 157,400 | — | — |
| 2022-04-27 | $16.18 | $18.60 | 42,600 | — | — |
| 2022-04-26 | $16.02 | $18.42 | 57,300 | — | — |
| 2022-04-25 | $16.62 | $19.11 | 48,400 | — | — |
| 2022-04-22 | $16.67 | $19.16 | 21,700 | — | — |
| 2022-04-21 | $17.26 | $19.84 | 29,300 | — | — |
| 2022-04-20 | $17.62 | $20.26 | 25,300 | — | — |
| 2022-04-19 | $17.35 | $19.94 | 66,100 | — | — |
| 2022-04-18 | $16.90 | $19.43 | 44,600 | — | — |
| 2022-04-14 | $16.73 | $19.23 | 52,900 | — | — |
| 2022-04-13 | $16.69 | $19.19 | 86,600 | — | — |
| 2022-04-12 | $16.64 | $19.13 | 39,700 | — | — |
| 2022-04-11 | $16.70 | $19.20 | 43,200 | — | — |
| 2022-04-08 | $16.88 | $19.40 | 56,800 | — | — |
| 2022-04-07 | $16.60 | $19.08 | 41,000 | — | — |
| 2022-04-06 | $16.69 | $19.19 | 67,800 | — | — |
| 2022-04-05 | $16.85 | $19.37 | 55,400 | — | — |
| 2022-04-04 | $17.66 | $20.30 | 37,600 | — | — |
| 2022-04-01 | $17.90 | $20.58 | 59,800 | — | — |
| 2022-03-31 | $18.10 | $20.81 | 69,300 | — | — |
| 2022-03-30 | $18.06 | $20.76 | 101,000 | — | — |
| 2022-03-29 | $18.38 | $21.13 | 59,800 | — | — |
| 2022-03-28 | $18.20 | $20.92 | 73,100 | — | — |
| 2022-03-25 | $18.55 | $21.32 | 47,800 | — | — |
| 2022-03-24 | $18.24 | $20.97 | 23,700 | — | — |
| 2022-03-23 | $18.07 | $20.77 | 25,100 | — | — |
| 2022-03-22 | $18.66 | $21.45 | 79,000 | — | — |
| 2022-03-21 | $18.11 | $20.82 | 44,700 | — | — |
| 2022-03-18 | $18.11 | $20.82 | 124,000 | — | — |
| 2022-03-17 | $18.07 | $20.77 | 50,100 | — | — |
| 2022-03-16 | $17.74 | $20.39 | 106,900 | — | — |
| 2022-03-15 | $17.38 | $19.98 | 95,200 | — | — |
| 2022-03-14 | $17.45 | $20.06 | 130,100 | — | — |
| 2022-03-11 | $17.41 | $20.01 | 99,100 | — | — |
| 2022-03-10 | $18.20 | $20.92 | 53,600 | — | — |
| 2022-03-09 | $18.50 | $21.27 | 63,500 | — | — |
| 2022-03-08 | $17.90 | $20.58 | 73,400 | — | — |
| 2022-03-07 | $17.97 | $20.66 | 94,700 | — | — |
| 2022-03-04 | $18.49 | $21.26 | 53,600 | — | — |
| 2022-03-03 | $19.10 | $21.96 | 36,300 | — | — |
| 2022-03-02 | $19.21 | $22.08 | 107,600 | — | — |
| 2022-03-01 | $18.99 | $21.83 | 89,400 | — | — |
| 2022-02-28 | $18.77 | $21.58 | 45,100 | — | — |
| 2022-02-25 | $19.00 | $21.84 | 34,200 | — | — |
| 2022-02-24 | $18.98 | $21.82 | 66,400 | — | — |
| 2022-02-23 | $19.00 | $21.84 | 33,900 | — | — |
| 2022-02-22 | $19.10 | $21.96 | 49,200 | — | — |
| 2022-02-18 | $19.71 | $22.66 | 47,100 | — | — |
| 2022-02-17 | $19.97 | $22.96 | 47,300 | — | — |
| 2022-02-16 | $20.21 | $23.23 | 55,600 | — | — |
| 2022-02-15 | $19.42 | $22.32 | 59,100 | — | — |
| 2022-02-14 | $18.96 | $21.80 | 171,900 | — | — |
| 2022-02-11 | $18.70 | $21.50 | 57,300 | — | — |
| 2022-02-10 | $18.91 | $21.74 | 45,800 | — | — |
| 2022-02-09 | $19.37 | $22.27 | 35,400 | — | — |
| 2022-02-08 | $19.59 | $22.52 | 48,200 | — | — |
| 2022-02-07 | $19.04 | $21.89 | 44,800 | — | — |
| 2022-02-04 | $18.53 | $21.30 | 94,800 | — | — |
| 2022-02-03 | $18.61 | $21.39 | 66,600 | — | — |
| 2022-02-02 | $19.34 | $22.23 | 118,700 | — | — |
| 2022-02-01 | $19.66 | $22.60 | 111,100 | — | — |
| 2022-01-31 | $19.01 | $21.85 | 119,600 | — | — |
| 2022-01-28 | $18.76 | $21.57 | 152,900 | — | — |
| 2022-01-27 | $18.50 | $21.27 | 301,800 | — | — |
| 2022-01-26 | $22.45 | $25.81 | 68,800 | — | — |
| 2022-01-25 | $22.27 | $25.60 | 69,900 | — | — |
| 2022-01-24 | $22.03 | $25.32 | 70,700 | — | — |
| 2022-01-21 | $21.05 | $24.20 | 65,200 | — | — |
| 2022-01-20 | $21.76 | $25.01 | 76,900 | — | — |
| 2022-01-19 | $21.34 | $24.53 | 59,900 | — | — |
| 2022-01-18 | $21.84 | $25.11 | 33,100 | — | — |
| 2022-01-14 | $22.45 | $25.81 | 61,700 | — | — |
| 2022-01-13 | $23.30 | $26.78 | 30,500 | — | — |
| 2022-01-12 | $23.12 | $26.58 | 61,300 | — | — |
| 2022-01-11 | $23.06 | $26.51 | 42,300 | — | — |
| 2022-01-10 | $23.13 | $26.59 | 51,900 | — | — |
| 2022-01-07 | $22.97 | $26.41 | 26,200 | — | — |
| 2022-01-06 | $23.23 | $26.70 | 41,500 | — | — |
| 2022-01-05 | $23.63 | $27.16 | 42,300 | — | — |
| 2022-01-04 | $24.24 | $27.87 | 43,400 | — | — |
| 2022-01-03 | $23.86 | $27.43 | 57,700 | — | — |