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
- 1996-11-15 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 | $12.25 | $24.77 | 16,672 | — | — |
| 2022-12-29 | $12.25 | $24.77 | 218,012 | — | — |
| 2022-12-28 | $12.75 | $25.78 | 22,436 | — | — |
| 2022-12-27 | $12.50 | $25.27 | 30,320 | — | — |
| 2022-12-23 | $11.50 | $23.25 | 53,256 | — | — |
| 2022-12-22 | $11.50 | $23.25 | 6,200 | — | — |
| 2022-12-21 | $11.25 | $22.75 | 28,724 | — | — |
| 2022-12-20 | $11.50 | $23.25 | 33,744 | — | — |
| 2022-12-19 | $11.25 | $22.75 | 16,304 | — | — |
| 2022-12-16 | $11.75 | $23.76 | 17,488 | — | — |
| 2022-12-15 | $10.50 | $21.23 | 60,112 | — | — |
| 2022-12-14 | $13.00 | $26.28 | 11,488 | — | — |
| 2022-12-13 | $13.50 | $27.29 | 108,372 | — | — |
| 2022-12-12 | $13.75 | $27.80 | 17,268 | — | — |
| 2022-12-09 | $13.00 | $26.28 | 63,460 | — | — |
| 2022-12-08 | $14.50 | $29.32 | 17,228 | — | — |
| 2022-12-07 | $15.00 | $30.33 | 70,184 | — | — |
| 2022-12-06 | $15.00 | $30.33 | 65,580 | — | — |
| 2022-12-05 | $15.00 | $30.33 | 43,140 | — | — |
| 2022-12-02 | $15.00 | $30.33 | 73,604 | — | — |
| 2022-12-01 | $15.00 | $30.33 | 76,568 | — | — |
| 2022-11-30 | $15.00 | $30.33 | 183,904 | — | — |
| 2022-11-29 | $15.00 | $30.33 | 136,780 | — | — |
| 2022-11-28 | $15.00 | $30.33 | 140,652 | — | — |
| 2022-11-25 | $15.25 | $30.83 | 350,188 | — | — |
| 2022-11-23 | $11.75 | $23.76 | 30,492 | — | — |
| 2022-11-22 | $11.25 | $22.75 | 17,940 | — | — |
| 2022-11-21 | $11.00 | $22.24 | 20,784 | — | — |
| 2022-11-18 | $11.00 | $22.24 | 31,472 | — | — |
| 2022-11-17 | $10.00 | $20.22 | 1,384 | — | — |
| 2022-11-16 | $9.75 | $19.71 | 8,260 | — | — |
| 2022-11-15 | $10.75 | $21.73 | 14,464 | — | — |
| 2022-11-14 | $10.00 | $20.22 | 4,980 | — | — |
| 2022-11-11 | $10.00 | $20.22 | 16,924 | — | — |
| 2022-11-10 | $9.50 | $19.21 | 9,864 | — | — |
| 2022-11-09 | $9.50 | $19.21 | 6,100 | — | — |
| 2022-11-08 | $9.50 | $19.21 | 6,820 | — | — |
| 2022-11-07 | $10.00 | $20.22 | 4,748 | — | — |
| 2022-11-04 | $9.25 | $18.70 | 6,892 | — | — |
| 2022-11-03 | $9.75 | $19.71 | 12,540 | — | — |
| 2022-11-02 | $9.25 | $18.70 | 53,744 | — | — |
| 2022-11-01 | $8.75 | $17.69 | 12,596 | — | — |
| 2022-10-31 | $7.75 | $15.67 | 4,320 | — | — |
| 2022-10-28 | $7.50 | $15.16 | 5,152 | — | — |
| 2022-10-27 | $7.75 | $15.67 | 2,376 | — | — |
| 2022-10-26 | $7.75 | $15.67 | 1,392 | — | — |
| 2022-10-25 | $7.75 | $15.67 | 11,140 | — | — |
| 2022-10-24 | $7.75 | $15.67 | 11,808 | — | — |
| 2022-10-21 | $8.50 | $17.19 | 6,852 | — | — |
| 2022-10-20 | $8.25 | $16.68 | 25,896 | — | — |
| 2022-10-19 | $8.75 | $17.69 | 12,392 | — | — |
| 2022-10-18 | $9.00 | $18.20 | 6,156 | — | — |
| 2022-10-17 | $8.50 | $17.19 | 1,088 | — | — |
| 2022-10-14 | $8.25 | $16.68 | 10,128 | — | — |
| 2022-10-13 | $8.25 | $16.68 | 16,920 | — | — |
| 2022-10-12 | $8.50 | $17.19 | 10,732 | — | — |
| 2022-10-11 | $8.25 | $16.68 | 8,280 | — | — |
| 2022-10-10 | $8.25 | $16.68 | 12,076 | — | — |
| 2022-10-07 | $8.75 | $17.69 | 12,796 | — | — |
| 2022-10-06 | $9.25 | $18.70 | 10,260 | — | — |
| 2022-10-05 | $8.75 | $17.69 | 18,100 | — | — |
| 2022-10-04 | $9.00 | $18.20 | 47,884 | — | — |
| 2022-10-03 | $8.25 | $16.68 | 15,992 | — | — |
| 2022-09-30 | $8.00 | $16.17 | 22,424 | — | — |
| 2022-09-29 | $8.50 | $17.19 | 11,780 | — | — |
| 2022-09-28 | $8.75 | $17.69 | 32,776 | — | — |
| 2022-09-27 | $8.50 | $17.19 | 8,652 | — | — |
| 2022-09-26 | $9.00 | $18.20 | 17,068 | — | — |
| 2022-09-23 | $9.25 | $18.70 | 35,020 | — | — |
| 2022-09-22 | $9.25 | $18.70 | 16,112 | — | — |
| 2022-09-21 | $9.25 | $18.70 | 27,492 | — | — |
| 2022-09-20 | $9.75 | $19.71 | 49,820 | — | — |
| 2022-09-19 | $10.25 | $20.72 | 25,592 | — | — |
| 2022-09-16 | $9.00 | $18.20 | 82,664 | — | — |
| 2022-09-15 | $11.00 | $22.24 | 17,968 | — | — |
| 2022-09-14 | $10.75 | $21.73 | 9,812 | — | — |
| 2022-09-13 | $10.75 | $21.73 | 33,660 | — | — |
| 2022-09-12 | $11.50 | $23.25 | 60,376 | — | — |
| 2022-09-09 | $10.25 | $20.72 | 27,688 | — | — |
| 2022-09-08 | $10.00 | $20.22 | 14,928 | — | — |
| 2022-09-07 | $10.00 | $20.22 | 39,720 | — | — |
| 2022-09-06 | $10.25 | $20.72 | 34,460 | — | — |
| 2022-09-02 | $10.50 | $21.23 | 19,480 | — | — |
| 2022-09-01 | $10.75 | $21.73 | 15,344 | — | — |
| 2022-08-31 | $11.00 | $22.24 | 16,276 | — | — |
| 2022-08-30 | $11.25 | $22.75 | 13,504 | — | — |
| 2022-08-29 | $11.25 | $22.75 | 6,380 | — | — |
| 2022-08-26 | $11.50 | $23.25 | 15,276 | — | — |
| 2022-08-25 | $11.75 | $23.76 | 9,388 | — | — |
| 2022-08-24 | $11.50 | $23.25 | 18,148 | — | — |
| 2022-08-23 | $11.75 | $23.76 | 84,484 | — | — |
| 2022-08-22 | $11.75 | $23.76 | 17,944 | — | — |
| 2022-08-19 | $11.75 | $23.76 | 38,684 | — | — |
| 2022-08-18 | $11.75 | $23.76 | 23,672 | — | — |
| 2022-08-17 | $11.75 | $23.76 | 28,052 | — | — |
| 2022-08-16 | $11.75 | $23.76 | 15,668 | — | — |
| 2022-08-15 | $11.50 | $23.25 | 25,260 | — | — |
| 2022-08-12 | $11.75 | $23.76 | 112,584 | — | — |
| 2022-08-11 | $11.75 | $23.76 | 55,572 | — | — |
| 2022-08-10 | $12.25 | $24.77 | 36,716 | — | — |
| 2022-08-09 | $11.75 | $23.76 | 33,968 | — | — |
| 2022-08-08 | $12.00 | $24.26 | 38,452 | — | — |
| 2022-08-05 | $12.25 | $24.77 | 43,836 | — | — |
| 2022-08-04 | $12.25 | $24.77 | 160,316 | — | — |
| 2022-08-03 | $11.75 | $23.76 | 28,424 | — | — |
| 2022-08-02 | $11.25 | $22.75 | 28,632 | — | — |
| 2022-08-01 | $11.50 | $23.25 | 16,072 | — | — |
| 2022-07-29 | $12.00 | $24.26 | 26,776 | — | — |
| 2022-07-28 | $11.25 | $22.75 | 26,032 | — | — |
| 2022-07-27 | $11.25 | $22.75 | 16,876 | — | — |
| 2022-07-26 | $11.25 | $22.75 | 31,508 | — | — |
| 2022-07-25 | $11.25 | $22.75 | 19,008 | — | — |
| 2022-07-22 | $11.25 | $22.75 | 83,984 | — | — |
| 2022-07-21 | $11.75 | $23.76 | 25,900 | — | — |
| 2022-07-20 | $11.75 | $23.76 | 24,440 | — | — |
| 2022-07-19 | $12.25 | $24.77 | 58,752 | — | — |
| 2022-07-18 | $11.75 | $23.76 | 39,132 | — | — |
| 2022-07-15 | $11.75 | $23.76 | 58,432 | — | — |
| 2022-07-14 | $11.25 | $22.75 | 40,500 | — | — |
| 2022-07-13 | $11.00 | $22.24 | 32,412 | — | — |
| 2022-07-12 | $10.75 | $21.73 | 41,104 | — | — |
| 2022-07-11 | $11.25 | $22.75 | 78,672 | — | — |
| 2022-07-08 | $11.00 | $22.24 | 24,776 | — | — |
| 2022-07-07 | $11.00 | $22.24 | 41,040 | — | — |
| 2022-07-06 | $11.25 | $22.75 | 76,648 | — | — |
| 2022-07-05 | $11.25 | $22.75 | 42,332 | — | — |
| 2022-07-01 | $11.25 | $22.75 | 32,324 | — | — |
| 2022-06-30 | $11.50 | $23.25 | 30,552 | — | — |
| 2022-06-29 | $11.50 | $23.25 | 44,728 | — | — |
| 2022-06-28 | $11.50 | $23.25 | 35,220 | — | — |
| 2022-06-27 | $11.50 | $23.25 | 35,932 | — | — |
| 2022-06-24 | $12.00 | $24.26 | 41,468 | — | — |
| 2022-06-23 | $11.75 | $23.76 | 68,200 | — | — |
| 2022-06-22 | $11.50 | $23.25 | 70,784 | — | — |
| 2022-06-21 | $11.75 | $23.76 | 50,068 | — | — |
| 2022-06-17 | $11.50 | $23.25 | 90,208 | — | — |
| 2022-06-16 | $11.25 | $22.75 | 247,052 | — | — |
| 2022-06-15 | $11.75 | $23.76 | 55,732 | — | — |
| 2022-06-14 | $11.75 | $23.76 | 151,936 | — | — |
| 2022-06-13 | $12.00 | $24.26 | 74,220 | — | — |
| 2022-06-10 | $12.75 | $25.78 | 98,812 | — | — |
| 2022-06-09 | $12.75 | $25.78 | 31,240 | — | — |
| 2022-06-08 | $13.00 | $26.28 | 321,056 | — | — |
| 2022-06-07 | $12.50 | $25.27 | 34,668 | — | — |
| 2022-06-06 | $12.25 | $24.77 | 34,752 | — | — |
| 2022-06-03 | $12.75 | $25.78 | 35,220 | — | — |
| 2022-06-02 | $12.25 | $24.77 | 35,724 | — | — |
| 2022-06-01 | $12.25 | $24.77 | 54,212 | — | — |
| 2022-05-31 | $12.25 | $24.77 | 117,344 | — | — |
| 2022-05-27 | $13.00 | $26.28 | 254,580 | — | — |
| 2022-05-26 | $12.25 | $24.77 | 86,148 | — | — |
| 2022-05-25 | $12.00 | $24.26 | 73,628 | — | — |
| 2022-05-24 | $12.00 | $24.26 | 65,356 | — | — |
| 2022-05-23 | $12.00 | $24.26 | 65,128 | — | — |
| 2022-05-20 | $12.25 | $24.77 | 107,456 | — | — |
| 2022-05-19 | $12.25 | $24.77 | 58,972 | — | — |
| 2022-05-18 | $12.50 | $25.27 | 92,336 | — | — |
| 2022-05-17 | $12.50 | $25.27 | 96,484 | — | — |
| 2022-05-16 | $12.25 | $24.77 | 75,740 | — | — |
| 2022-05-13 | $11.75 | $23.76 | 69,112 | — | — |
| 2022-05-12 | $11.25 | $22.75 | 343,420 | — | — |
| 2022-05-11 | $12.00 | $24.26 | 104,024 | — | — |
| 2022-05-10 | $12.25 | $24.77 | 140,736 | — | — |
| 2022-05-09 | $12.25 | $24.77 | 337,764 | — | — |
| 2022-05-06 | $14.25 | $28.81 | 122,484 | — | — |
| 2022-05-05 | $14.50 | $29.32 | 148,472 | — | — |
| 2022-05-04 | $15.00 | $30.33 | 281,496 | — | — |
| 2022-05-03 | $15.75 | $31.84 | 302,152 | — | — |
| 2022-05-02 | $16.00 | $32.35 | 138,240 | — | — |
| 2022-04-29 | $17.00 | $34.37 | 314,176 | — | — |
| 2022-04-28 | $16.25 | $32.85 | 403,428 | — | — |
| 2022-04-27 | $14.75 | $29.82 | 128,460 | — | — |
| 2022-04-26 | $15.00 | $30.33 | 92,296 | — | — |
| 2022-04-25 | $15.00 | $30.33 | 122,628 | — | — |
| 2022-04-22 | $15.00 | $30.33 | 166,144 | — | — |
| 2022-04-21 | $14.75 | $29.82 | 505,984 | — | — |
| 2022-04-20 | $14.00 | $28.31 | 131,928 | — | — |
| 2022-04-19 | $14.25 | $28.81 | 151,132 | — | — |
| 2022-04-18 | $14.00 | $28.31 | 167,360 | — | — |
| 2022-04-14 | $14.50 | $29.32 | 186,636 | — | — |
| 2022-04-13 | $14.50 | $29.32 | 142,456 | — | — |
| 2022-04-12 | $14.50 | $29.32 | 246,832 | — | — |
| 2022-04-11 | $14.75 | $29.82 | 315,128 | — | — |
| 2022-04-08 | $14.75 | $29.82 | 394,412 | — | — |
| 2022-04-07 | $14.50 | $29.32 | 487,280 | — | — |
| 2022-04-06 | $14.50 | $29.32 | 1,122,432 | — | — |
| 2022-04-05 | $17.25 | $34.88 | 375,624 | — | — |
| 2022-04-04 | $17.75 | $35.89 | 362,160 | — | — |
| 2022-04-01 | $18.25 | $36.90 | 827,532 | — | — |
| 2022-03-31 | $17.00 | $34.37 | 464,956 | — | — |
| 2022-03-30 | $17.00 | $34.37 | 558,804 | — | — |
| 2022-03-29 | $17.25 | $34.88 | 2,384,796 | — | — |
| 2022-03-28 | $15.25 | $30.83 | 642,240 | — | — |
| 2022-03-25 | $14.00 | $28.31 | 795,708 | — | — |
| 2022-03-24 | $15.25 | $30.83 | 1,084,424 | — | — |
| 2022-03-23 | $14.00 | $28.31 | 1,223,184 | — | — |
| 2022-03-22 | $15.75 | $31.84 | 1,532,304 | — | — |
| 2022-03-21 | $16.75 | $33.87 | 2,806,104 | — | — |
| 2022-03-18 | $16.25 | $32.85 | 6,049,816 | — | — |
| 2022-03-17 | $13.25 | $26.79 | 3,117,172 | — | — |
| 2022-03-16 | $11.50 | $23.25 | 4,289,864 | — | — |
| 2022-03-15 | $9.00 | $18.20 | 894,008 | — | — |
| 2022-03-14 | $9.00 | $18.20 | 1,295,188 | — | — |
| 2022-03-11 | $9.25 | $18.70 | 2,427,940 | — | — |
| 2022-03-10 | $9.00 | $18.20 | 2,920,152 | — | — |
| 2022-03-09 | $9.75 | $19.71 | 2,028,348 | — | — |
| 2022-03-08 | $9.50 | $19.21 | 4,484,328 | — | — |
| 2022-03-07 | $9.75 | $19.71 | 7,515,648 | — | — |
| 2022-03-04 | $10.00 | $20.22 | 12,290,340 | — | — |
| 2022-03-03 | $6.50 | $13.14 | 4,750,088 | — | — |
| 2022-03-02 | $11.25 | $22.75 | 2,029,716 | — | — |
| 2022-03-01 | $9.50 | $19.21 | 2,408,228 | — | — |
| 2022-02-28 | $13.00 | $26.28 | 1,607,072 | — | — |
| 2022-02-25 | $20.00 | $40.44 | 1,696,448 | — | — |
| 2022-02-24 | $22.00 | $44.48 | 2,113,836 | — | — |
| 2022-02-23 | $30.75 | $62.17 | 527,116 | — | — |
| 2022-02-22 | $33.75 | $68.24 | 574,084 | — | — |
| 2022-02-18 | $33.75 | $68.24 | 328,096 | — | — |
| 2022-02-17 | $36.00 | $72.79 | 128,060 | — | — |
| 2022-02-16 | $38.00 | $76.83 | 208,600 | — | — |
| 2022-02-15 | $38.50 | $77.84 | 587,068 | — | — |
| 2022-02-14 | $36.00 | $72.79 | 469,300 | — | — |
| 2022-02-11 | $36.25 | $73.29 | 130,256 | — | — |
| 2022-02-10 | $38.00 | $76.83 | 258,932 | — | — |
| 2022-02-09 | $38.25 | $77.34 | 301,588 | — | — |
| 2022-02-08 | $35.50 | $71.77 | 371,800 | — | — |
| 2022-02-07 | $34.50 | $69.75 | 86,404 | — | — |
| 2022-02-04 | $34.50 | $69.75 | 215,032 | — | — |
| 2022-02-03 | $34.50 | $69.75 | 173,320 | — | — |
| 2022-02-02 | $34.50 | $69.75 | 188,164 | — | — |
| 2022-02-01 | $35.50 | $71.77 | 205,752 | — | — |
| 2022-01-31 | $35.75 | $72.28 | 195,616 | — | — |
| 2022-01-28 | $35.75 | $72.28 | 283,780 | — | — |
| 2022-01-27 | $34.50 | $69.75 | 333,572 | — | — |
| 2022-01-26 | $33.25 | $67.23 | 420,588 | — | — |
| 2022-01-25 | $34.50 | $69.75 | 224,632 | — | — |
| 2022-01-24 | $33.75 | $68.24 | 288,528 | — | — |
| 2022-01-21 | $35.50 | $71.77 | 125,848 | — | — |
| 2022-01-20 | $37.25 | $75.31 | 184,364 | — | — |
| 2022-01-19 | $37.75 | $76.32 | 204,164 | — | — |
| 2022-01-18 | $38.00 | $76.83 | 421,168 | — | — |
| 2022-01-14 | $40.00 | $80.87 | 136,652 | — | — |
| 2022-01-13 | $41.00 | $82.90 | 204,168 | — | — |
| 2022-01-12 | $42.50 | $85.93 | 109,212 | — | — |
| 2022-01-11 | $42.50 | $85.93 | 108,716 | — | — |
| 2022-01-10 | $42.25 | $85.42 | 126,948 | — | — |
| 2022-01-07 | $42.75 | $86.43 | 54,812 | — | — |
| 2022-01-06 | $41.75 | $84.41 | 47,356 | — | — |
| 2022-01-05 | $42.00 | $84.92 | 292,456 | — | — |
| 2022-01-04 | $43.00 | $86.94 | 68,092 | — | — |
| 2022-01-03 | $43.00 | $86.94 | 90,648 | — | — |