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 | $10.44 | $32.44 | 4,800 | — | — |
| 2022-12-29 | $10.43 | $32.41 | 4,100 | — | — |
| 2022-12-28 | $10.12 | $31.45 | 14,500 | — | — |
| 2022-12-27 | $10.95 | $34.03 | 7,200 | — | — |
| 2022-12-23 | $10.77 | $33.47 | 2,900 | — | — |
| 2022-12-22 | $11.26 | $34.99 | 8,400 | — | — |
| 2022-12-21 | $11.05 | $34.34 | 5,200 | — | — |
| 2022-12-20 | $11.04 | $34.31 | 1,600 | — | — |
| 2022-12-19 | $11.01 | $34.21 | 1,500 | — | — |
| 2022-12-16 | $11.10 | $34.49 | 1,800 | — | — |
| 2022-12-15 | $11.02 | $34.24 | 3,600 | — | — |
| 2022-12-14 | $11.02 | $34.24 | 700 | — | — |
| 2022-12-13 | $11.12 | $34.55 | 7,800 | — | — |
| 2022-12-12 | $11.15 | $34.65 | 300 | — | — |
| 2022-12-09 | $11.27 | $35.02 | 6,100 | — | — |
| 2022-12-08 | $11.40 | $35.42 | 8,500 | — | — |
| 2022-12-07 | $11.06 | $34.37 | 8,000 | — | — |
| 2022-12-06 | $11.49 | $35.70 | 1,200 | — | — |
| 2022-12-05 | $11.25 | $34.96 | 7,000 | — | — |
| 2022-12-02 | $11.43 | $35.52 | 5,800 | — | — |
| 2022-12-01 | $11.16 | $34.68 | 4,600 | — | — |
| 2022-11-30 | $11.07 | $34.40 | 2,300 | — | — |
| 2022-11-29 | $11.50 | $35.73 | 3,000 | — | — |
| 2022-11-28 | $11.23 | $34.90 | 4,200 | — | — |
| 2022-11-25 | $11.81 | $36.70 | 2,800 | — | — |
| 2022-11-23 | $11.92 | $36.08 | 3,000 | — | — |
| 2022-11-22 | $11.92 | $36.08 | 3,500 | — | — |
| 2022-11-21 | $11.96 | $36.20 | 5,100 | — | — |
| 2022-11-18 | $12.13 | $36.71 | 4,800 | — | — |
| 2022-11-17 | $12.22 | $36.98 | 8,200 | — | — |
| 2022-11-16 | $11.40 | $34.50 | 5,600 | — | — |
| 2022-11-15 | $11.20 | $33.90 | 3,000 | — | — |
| 2022-11-14 | $11.24 | $34.02 | 5,800 | — | — |
| 2022-11-11 | $11.31 | $34.23 | 5,200 | — | — |
| 2022-11-10 | $11.24 | $34.02 | 23,200 | — | — |
| 2022-11-09 | $12.37 | $37.44 | 6,300 | — | — |
| 2022-11-08 | $13.15 | $39.80 | 1,700 | — | — |
| 2022-11-07 | $13.55 | $41.01 | 5,200 | — | — |
| 2022-11-04 | $13.66 | $41.34 | 2,200 | — | — |
| 2022-11-03 | $13.82 | $41.83 | 12,400 | — | — |
| 2022-11-02 | $13.41 | $40.59 | 9,600 | — | — |
| 2022-11-01 | $13.60 | $41.16 | 4,000 | — | — |
| 2022-10-31 | $13.51 | $40.89 | 13,700 | — | — |
| 2022-10-28 | $13.93 | $42.16 | 7,900 | — | — |
| 2022-10-27 | $13.89 | $42.04 | 6,300 | — | — |
| 2022-10-26 | $13.36 | $40.43 | 3,600 | — | — |
| 2022-10-25 | $12.88 | $38.98 | 3,800 | — | — |
| 2022-10-24 | $13.59 | $41.13 | 3,000 | — | — |
| 2022-10-21 | $13.23 | $40.04 | 6,300 | — | — |
| 2022-10-20 | $13.62 | $41.22 | 5,400 | — | — |
| 2022-10-19 | $14.21 | $43.01 | 14,000 | — | — |
| 2022-10-18 | $14.00 | $42.37 | 7,900 | — | — |
| 2022-10-17 | $14.07 | $42.58 | 8,800 | — | — |
| 2022-10-14 | $12.94 | $39.16 | 4,900 | — | — |
| 2022-10-13 | $12.86 | $38.92 | 15,600 | — | — |
| 2022-10-12 | $12.62 | $38.19 | 20,000 | — | — |
| 2022-10-11 | $12.40 | $37.53 | 24,800 | — | — |
| 2022-10-10 | $12.06 | $36.50 | 23,100 | — | — |
| 2022-10-07 | $11.49 | $34.77 | 12,300 | — | — |
| 2022-10-06 | $11.54 | $34.93 | 3,100 | — | — |
| 2022-10-05 | $11.20 | $33.90 | 9,200 | — | — |
| 2022-10-04 | $11.06 | $33.47 | 7,700 | — | — |
| 2022-10-03 | $11.47 | $34.71 | 15,500 | — | — |
| 2022-09-30 | $11.36 | $34.38 | 8,700 | — | — |
| 2022-09-29 | $11.92 | $36.08 | 6,500 | — | — |
| 2022-09-28 | $12.32 | $37.29 | 1,900 | — | — |
| 2022-09-27 | $12.30 | $37.23 | 3,700 | — | — |
| 2022-09-26 | $12.32 | $37.29 | 4,000 | — | — |
| 2022-09-23 | $12.24 | $37.04 | 6,500 | — | — |
| 2022-09-22 | $12.09 | $36.59 | 5,800 | — | — |
| 2022-09-21 | $12.40 | $37.53 | 8,600 | — | — |
| 2022-09-20 | $12.14 | $36.74 | 1,900 | — | — |
| 2022-09-19 | $12.65 | $38.29 | 3,200 | — | — |
| 2022-09-16 | $12.48 | $37.77 | 20,100 | — | — |
| 2022-09-15 | $12.50 | $37.83 | 15,300 | — | — |
| 2022-09-14 | $13.21 | $39.98 | 7,600 | — | — |
| 2022-09-13 | $13.53 | $40.95 | 14,500 | — | — |
| 2022-09-12 | $12.82 | $38.80 | 41,600 | — | — |
| 2022-09-09 | $15.00 | $45.40 | 1,800 | — | — |
| 2022-09-08 | $15.05 | $45.55 | 5,100 | — | — |
| 2022-09-07 | $15.38 | $46.55 | 1,800 | — | — |
| 2022-09-06 | $15.63 | $47.30 | 3,800 | — | — |
| 2022-09-02 | $15.65 | $47.37 | 1,500 | — | — |
| 2022-09-01 | $15.70 | $47.52 | 4,500 | — | — |
| 2022-08-31 | $15.80 | $47.82 | 2,400 | — | — |
| 2022-08-30 | $15.30 | $46.31 | 3,700 | — | — |
| 2022-08-29 | $15.15 | $45.85 | 9,600 | — | — |
| 2022-08-26 | $15.39 | $46.58 | 1,400 | — | — |
| 2022-08-25 | $15.46 | $46.79 | 3,800 | — | — |
| 2022-08-24 | $15.40 | $46.61 | 2,200 | — | — |
| 2022-08-23 | $15.31 | $46.34 | 3,400 | — | — |
| 2022-08-22 | $15.25 | $46.15 | 3,100 | — | — |
| 2022-08-19 | $15.17 | $45.91 | 11,700 | — | — |
| 2022-08-18 | $15.67 | $47.43 | 2,800 | — | — |
| 2022-08-17 | $15.75 | $47.67 | 3,100 | — | — |
| 2022-08-16 | $15.88 | $48.06 | 6,500 | — | — |
| 2022-08-15 | $16.10 | $48.73 | 11,600 | — | — |
| 2022-08-12 | $15.57 | $47.12 | 8,800 | — | — |
| 2022-08-11 | $16.29 | $49.30 | 12,600 | — | — |
| 2022-08-10 | $16.21 | $49.06 | 4,700 | — | — |
| 2022-08-09 | $15.87 | $48.03 | 2,800 | — | — |
| 2022-08-08 | $15.82 | $47.88 | 3,500 | — | — |
| 2022-08-05 | $15.93 | $48.21 | 4,900 | — | — |
| 2022-08-04 | $16.11 | $48.76 | 2,700 | — | — |
| 2022-08-03 | $15.91 | $48.15 | 3,600 | — | — |
| 2022-08-02 | $15.95 | $48.27 | 3,300 | — | — |
| 2022-08-01 | $15.65 | $47.37 | 2,600 | — | — |
| 2022-07-29 | $15.71 | $47.55 | 4,000 | — | — |
| 2022-07-28 | $16.06 | $48.61 | 2,600 | — | — |
| 2022-07-27 | $16.04 | $48.55 | 5,200 | — | — |
| 2022-07-26 | $15.63 | $47.30 | 4,200 | — | — |
| 2022-07-25 | $15.57 | $47.12 | 21,800 | — | — |
| 2022-07-22 | $15.32 | $46.37 | 11,900 | — | — |
| 2022-07-21 | $15.40 | $46.61 | 42,400 | — | — |
| 2022-07-20 | $15.71 | $47.55 | 36,100 | — | — |
| 2022-07-19 | $15.30 | $46.31 | 8,400 | — | — |
| 2022-07-18 | $14.78 | $44.73 | 11,300 | — | — |
| 2022-07-15 | $14.00 | $42.37 | 5,500 | — | — |
| 2022-07-14 | $14.05 | $42.52 | 6,100 | — | — |
| 2022-07-13 | $13.80 | $41.77 | 16,600 | — | — |
| 2022-07-12 | $13.67 | $41.37 | 8,400 | — | — |
| 2022-07-11 | $13.81 | $41.80 | 27,100 | — | — |
| 2022-07-08 | $14.15 | $42.83 | 25,700 | — | — |
| 2022-07-07 | $14.79 | $44.76 | 5,600 | — | — |
| 2022-07-06 | $15.04 | $45.52 | 17,100 | — | — |
| 2022-07-05 | $14.73 | $44.58 | 4,600 | — | — |
| 2022-07-01 | $14.80 | $44.79 | 4,200 | — | — |
| 2022-06-30 | $14.99 | $45.37 | 6,500 | — | — |
| 2022-06-29 | $15.39 | $46.58 | 11,500 | — | — |
| 2022-06-28 | $15.00 | $45.40 | 9,600 | — | — |
| 2022-06-27 | $15.27 | $46.22 | 2,400 | — | — |
| 2022-06-24 | $15.29 | $46.28 | 2,000 | — | — |
| 2022-06-23 | $15.06 | $45.58 | 700 | — | — |
| 2022-06-22 | $15.00 | $45.40 | 6,600 | — | — |
| 2022-06-21 | $15.34 | $46.43 | 7,700 | — | — |
| 2022-06-17 | $16.10 | $48.73 | 38,300 | — | — |
| 2022-06-16 | $15.56 | $47.09 | 6,600 | — | — |
| 2022-06-15 | $16.52 | $50.00 | 9,000 | — | — |
| 2022-06-14 | $16.25 | $49.18 | 12,600 | — | — |
| 2022-06-13 | $17.73 | $53.66 | 2,800 | — | — |
| 2022-06-10 | $18.51 | $56.02 | 3,800 | — | — |
| 2022-06-09 | $19.20 | $58.11 | 1,500 | — | — |
| 2022-06-08 | $20.07 | $60.74 | 2,800 | — | — |
| 2022-06-07 | $19.93 | $60.32 | 3,200 | — | — |
| 2022-06-06 | $20.06 | $60.71 | 1,800 | — | — |
| 2022-06-03 | $19.63 | $59.41 | 7,100 | — | — |
| 2022-06-02 | $19.26 | $58.29 | 3,600 | — | — |
| 2022-06-01 | $19.51 | $59.05 | 7,500 | — | — |
| 2022-05-31 | $20.35 | $61.59 | 8,300 | — | — |
| 2022-05-27 | $20.20 | $61.14 | 6,400 | — | — |
| 2022-05-26 | $19.75 | $59.77 | 9,200 | — | — |
| 2022-05-25 | $19.56 | $59.20 | 4,600 | — | — |
| 2022-05-24 | $19.91 | $60.26 | 18,300 | — | — |
| 2022-05-23 | $20.00 | $60.53 | 66,400 | — | — |
| 2022-05-20 | $16.40 | $49.64 | 13,400 | — | — |
| 2022-05-19 | $17.60 | $52.15 | 21,000 | — | — |
| 2022-05-18 | $19.08 | $56.53 | 19,900 | — | — |
| 2022-05-17 | $18.20 | $53.93 | 17,200 | — | — |
| 2022-05-16 | $18.00 | $53.33 | 19,000 | — | — |
| 2022-05-13 | $16.88 | $50.01 | 17,500 | — | — |
| 2022-05-12 | $17.19 | $50.93 | 18,000 | — | — |
| 2022-05-11 | $19.26 | $57.07 | 4,800 | — | — |
| 2022-05-10 | $19.17 | $56.80 | 4,800 | — | — |
| 2022-05-09 | $19.50 | $57.78 | 12,200 | — | — |
| 2022-05-06 | $19.63 | $58.16 | 10,200 | — | — |
| 2022-05-05 | $19.41 | $57.51 | 8,500 | — | — |
| 2022-05-04 | $18.33 | $54.31 | 17,500 | — | — |
| 2022-05-03 | $18.11 | $53.66 | 30,300 | — | — |
| 2022-05-02 | $18.77 | $55.61 | 20,600 | — | — |
| 2022-04-29 | $21.54 | $63.82 | 5,700 | — | — |
| 2022-04-28 | $21.56 | $63.88 | 10,400 | — | — |
| 2022-04-27 | $21.69 | $64.27 | 5,300 | — | — |
| 2022-04-26 | $21.85 | $64.74 | 48,700 | — | — |
| 2022-04-25 | $24.95 | $73.92 | 18,600 | — | — |
| 2022-04-22 | $24.52 | $72.65 | 14,400 | — | — |
| 2022-04-21 | $24.32 | $72.06 | 4,100 | — | — |
| 2022-04-20 | $24.14 | $71.52 | 5,100 | — | — |
| 2022-04-19 | $23.98 | $71.05 | 23,900 | — | — |
| 2022-04-18 | $23.75 | $70.37 | 26,700 | — | — |
| 2022-04-14 | $24.69 | $73.15 | 22,000 | — | — |
| 2022-04-13 | $24.80 | $73.48 | 32,800 | — | — |
| 2022-04-12 | $25.40 | $75.26 | 31,400 | — | — |
| 2022-04-11 | $25.66 | $76.03 | 21,200 | — | — |
| 2022-04-08 | $24.77 | $73.39 | 26,000 | — | — |
| 2022-04-07 | $23.94 | $70.93 | 22,600 | — | — |
| 2022-04-06 | $23.55 | $69.78 | 14,700 | — | — |
| 2022-04-05 | $22.52 | $66.72 | 9,900 | — | — |
| 2022-04-04 | $22.32 | $66.13 | 33,800 | — | — |
| 2022-04-01 | $22.77 | $67.47 | 17,700 | — | — |
| 2022-03-31 | $22.74 | $67.38 | 16,500 | — | — |
| 2022-03-30 | $22.46 | $66.55 | 28,700 | — | — |
| 2022-03-29 | $20.96 | $62.10 | 23,700 | — | — |
| 2022-03-28 | $19.79 | $58.64 | 9,700 | — | — |
| 2022-03-25 | $19.44 | $57.60 | 5,700 | — | — |
| 2022-03-24 | $19.52 | $57.84 | 3,400 | — | — |
| 2022-03-23 | $20.12 | $59.61 | 2,200 | — | — |
| 2022-03-22 | $20.75 | $61.48 | 32,200 | — | — |
| 2022-03-21 | $19.40 | $57.48 | 22,400 | — | — |
| 2022-03-18 | $19.50 | $57.78 | 20,500 | — | — |
| 2022-03-17 | $18.45 | $54.67 | 11,300 | — | — |
| 2022-03-16 | $18.21 | $53.95 | 8,400 | — | — |
| 2022-03-15 | $18.58 | $55.05 | 3,900 | — | — |
| 2022-03-14 | $19.00 | $56.30 | 2,400 | — | — |
| 2022-03-11 | $18.91 | $56.03 | 3,100 | — | — |
| 2022-03-10 | $18.89 | $55.97 | 5,600 | — | — |
| 2022-03-09 | $18.99 | $56.27 | 4,700 | — | — |
| 2022-03-08 | $18.91 | $56.03 | 4,900 | — | — |
| 2022-03-07 | $18.55 | $54.96 | 13,700 | — | — |
| 2022-03-04 | $19.10 | $56.59 | 11,000 | — | — |
| 2022-03-03 | $20.29 | $60.12 | 4,800 | — | — |
| 2022-03-02 | $20.67 | $61.24 | 9,400 | — | — |
| 2022-03-01 | $20.00 | $59.26 | 2,500 | — | — |
| 2022-02-28 | $19.96 | $59.14 | 10,600 | — | — |
| 2022-02-25 | $20.84 | $61.75 | 23,600 | — | — |
| 2022-02-24 | $19.77 | $58.58 | 6,900 | — | — |
| 2022-02-23 | $19.51 | $57.81 | 10,800 | — | — |
| 2022-02-22 | $19.45 | $57.63 | 14,800 | — | — |
| 2022-02-18 | $19.49 | $57.75 | 8,800 | — | — |
| 2022-02-17 | $19.02 | $56.35 | 6,900 | — | — |
| 2022-02-16 | $19.38 | $57.42 | 4,500 | — | — |
| 2022-02-15 | $19.05 | $56.44 | 7,300 | — | — |
| 2022-02-14 | $18.40 | $54.52 | 6,100 | — | — |
| 2022-02-11 | $19.45 | $57.63 | 1,200 | — | — |
| 2022-02-10 | $18.85 | $55.85 | 1,400 | — | — |
| 2022-02-09 | $18.83 | $55.79 | 4,600 | — | — |
| 2022-02-08 | $18.26 | $54.10 | 11,600 | — | — |
| 2022-02-07 | $18.40 | $54.52 | 16,600 | — | — |
| 2022-02-04 | $19.47 | $57.69 | 18,500 | — | — |
| 2022-02-03 | $19.05 | $56.44 | 22,300 | — | — |
| 2022-02-02 | $18.63 | $55.20 | 22,000 | — | — |
| 2022-02-01 | $18.55 | $54.96 | 16,300 | — | — |
| 2022-01-31 | $18.90 | $56.00 | 30,800 | — | — |
| 2022-01-28 | $17.69 | $52.41 | 8,300 | — | — |
| 2022-01-27 | $17.50 | $51.85 | 12,400 | — | — |
| 2022-01-26 | $17.24 | $51.08 | 14,300 | — | — |
| 2022-01-25 | $17.01 | $50.40 | 39,000 | — | — |
| 2022-01-24 | $15.75 | $46.67 | 27,200 | — | — |
| 2022-01-21 | $16.65 | $49.33 | 24,300 | — | — |
| 2022-01-20 | $16.84 | $49.90 | 6,000 | — | — |
| 2022-01-19 | $16.98 | $50.31 | 2,900 | — | — |
| 2022-01-18 | $16.63 | $49.27 | 4,100 | — | — |
| 2022-01-14 | $16.85 | $49.93 | 2,000 | — | — |
| 2022-01-13 | $16.91 | $50.10 | 2,700 | — | — |
| 2022-01-12 | $16.92 | $50.13 | 2,900 | — | — |
| 2022-01-11 | $16.90 | $50.07 | 9,300 | — | — |
| 2022-01-10 | $16.77 | $49.69 | 6,400 | — | — |
| 2022-01-07 | $16.98 | $50.31 | 11,600 | — | — |
| 2022-01-06 | $16.70 | $49.48 | 2,000 | — | — |
| 2022-01-05 | $16.76 | $49.66 | 11,900 | — | — |
| 2022-01-04 | $16.20 | $48.00 | 7,400 | — | — |
| 2022-01-03 | $16.50 | $48.89 | 6,300 | — | — |