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
- 2011-09-19 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 | $9.53 | $9.53 | 53,600 | — | — |
| 2022-12-29 | $9.61 | $9.61 | 19,800 | — | — |
| 2022-12-28 | $9.53 | $9.53 | 48,900 | — | — |
| 2022-12-27 | $9.58 | $9.58 | 66,500 | — | — |
| 2022-12-23 | $9.79 | $9.79 | 17,800 | — | — |
| 2022-12-22 | $9.78 | $9.78 | 59,400 | — | — |
| 2022-12-21 | $9.73 | $9.73 | 88,800 | — | — |
| 2022-12-20 | $9.68 | $9.68 | 86,600 | — | — |
| 2022-12-19 | $9.56 | $9.56 | 47,200 | — | — |
| 2022-12-16 | $9.51 | $9.51 | 28,100 | — | — |
| 2022-12-15 | $9.48 | $9.48 | 75,800 | — | — |
| 2022-12-14 | $9.62 | $9.62 | 61,600 | — | — |
| 2022-12-13 | $9.44 | $9.44 | 14,800 | — | — |
| 2022-12-12 | $9.33 | $9.33 | 83,700 | — | — |
| 2022-12-09 | $9.38 | $9.38 | 25,300 | — | — |
| 2022-12-08 | $9.39 | $9.39 | 27,800 | — | — |
| 2022-12-07 | $9.32 | $9.32 | 39,300 | — | — |
| 2022-12-06 | $9.30 | $9.30 | 15,000 | — | — |
| 2022-12-05 | $9.35 | $9.35 | 52,400 | — | — |
| 2022-12-02 | $9.28 | $9.28 | 76,000 | — | — |
| 2022-12-01 | $9.42 | $9.42 | 14,500 | — | — |
| 2022-11-30 | $9.47 | $9.47 | 36,400 | — | — |
| 2022-11-29 | $9.40 | $9.40 | 22,000 | — | — |
| 2022-11-28 | $9.32 | $9.32 | 80,100 | — | — |
| 2022-11-25 | $9.35 | $9.35 | 18,200 | — | — |
| 2022-11-23 | $9.37 | $9.37 | 45,100 | — | — |
| 2022-11-22 | $9.48 | $9.48 | 38,100 | — | — |
| 2022-11-21 | $9.50 | $9.50 | 34,300 | — | — |
| 2022-11-18 | $9.49 | $9.49 | 19,500 | — | — |
| 2022-11-17 | $9.37 | $9.37 | 40,900 | — | — |
| 2022-11-16 | $9.58 | $9.58 | 52,300 | — | — |
| 2022-11-15 | $9.63 | $9.63 | 99,000 | — | — |
| 2022-11-14 | $9.50 | $9.50 | 70,500 | — | — |
| 2022-11-11 | $9.39 | $9.39 | 27,100 | — | — |
| 2022-11-10 | $9.38 | $9.38 | 142,500 | — | — |
| 2022-11-09 | $9.33 | $9.33 | 61,200 | — | — |
| 2022-11-08 | $9.24 | $9.24 | 169,100 | — | — |
| 2022-11-07 | $9.06 | $9.06 | 21,900 | — | — |
| 2022-11-04 | $9.09 | $9.09 | 18,600 | — | — |
| 2022-11-03 | $8.95 | $8.95 | 54,200 | — | — |
| 2022-11-02 | $8.93 | $8.93 | 32,400 | — | — |
| 2022-11-01 | $8.89 | $8.89 | 46,100 | — | — |
| 2022-10-31 | $8.63 | $8.63 | 52,500 | — | — |
| 2022-10-28 | $8.59 | $8.59 | 88,600 | — | — |
| 2022-10-27 | $8.63 | $8.63 | 69,400 | — | — |
| 2022-10-26 | $8.69 | $8.69 | 35,100 | — | — |
| 2022-10-25 | $8.81 | $8.81 | 23,500 | — | — |
| 2022-10-24 | $8.82 | $8.82 | 76,500 | — | — |
| 2022-10-21 | $8.98 | $8.98 | 28,600 | — | — |
| 2022-10-20 | $8.97 | $8.97 | 38,900 | — | — |
| 2022-10-19 | $9.09 | $9.09 | 57,900 | — | — |
| 2022-10-18 | $9.12 | $9.12 | 76,300 | — | — |
| 2022-10-17 | $9.14 | $9.14 | 56,600 | — | — |
| 2022-10-14 | $9.09 | $9.09 | 38,100 | — | — |
| 2022-10-13 | $9.12 | $9.12 | 22,800 | — | — |
| 2022-10-12 | $9.15 | $9.15 | 77,300 | — | — |
| 2022-10-11 | $9.11 | $9.11 | 46,400 | — | — |
| 2022-10-10 | $9.15 | $9.15 | 59,100 | — | — |
| 2022-10-07 | $9.08 | $9.08 | 68,600 | — | — |
| 2022-10-06 | $9.02 | $9.02 | 218,700 | — | — |
| 2022-10-05 | $8.91 | $8.91 | 106,500 | — | — |
| 2022-10-04 | $8.86 | $8.86 | 91,200 | — | — |
| 2022-10-03 | $8.69 | $8.69 | 67,500 | — | — |
| 2022-09-30 | $8.68 | $8.68 | 58,100 | — | — |
| 2022-09-29 | $8.72 | $8.72 | 108,600 | — | — |
| 2022-09-28 | $8.73 | $8.73 | 106,800 | — | — |
| 2022-09-27 | $8.69 | $8.69 | 104,800 | — | — |
| 2022-09-26 | $8.68 | $8.68 | 61,300 | — | — |
| 2022-09-23 | $8.75 | $8.75 | 85,100 | — | — |
| 2022-09-22 | $8.94 | $8.94 | 60,900 | — | — |
| 2022-09-21 | $8.81 | $8.81 | 66,100 | — | — |
| 2022-09-20 | $8.89 | $8.89 | 60,100 | — | — |
| 2022-09-19 | $8.65 | $8.65 | 186,400 | — | — |
| 2022-09-16 | $8.80 | $8.80 | 83,200 | — | — |
| 2022-09-15 | $8.82 | $8.82 | 86,100 | — | — |
| 2022-09-14 | $9.00 | $9.00 | 58,400 | — | — |
| 2022-09-13 | $8.94 | $8.94 | 154,200 | — | — |
| 2022-09-12 | $9.01 | $9.01 | 40,200 | — | — |
| 2022-09-09 | $8.97 | $8.97 | 77,200 | — | — |
| 2022-09-08 | $8.83 | $8.83 | 23,600 | — | — |
| 2022-09-07 | $8.89 | $8.89 | 25,400 | — | — |
| 2022-09-06 | $8.82 | $8.82 | 31,400 | — | — |
| 2022-09-02 | $8.94 | $8.94 | 58,200 | — | — |
| 2022-09-01 | $8.88 | $8.88 | 90,500 | — | — |
| 2022-08-31 | $8.85 | $8.85 | 10,300 | — | — |
| 2022-08-30 | $8.94 | $8.94 | 25,600 | — | — |
| 2022-08-29 | $9.10 | $9.10 | 23,000 | — | — |
| 2022-08-26 | $9.05 | $9.05 | 33,600 | — | — |
| 2022-08-25 | $8.84 | $8.84 | 26,500 | — | — |
| 2022-08-24 | $8.94 | $8.94 | 20,500 | — | — |
| 2022-08-23 | $8.86 | $8.86 | 67,100 | — | — |
| 2022-08-22 | $8.87 | $8.87 | 52,000 | — | — |
| 2022-08-19 | $8.91 | $8.91 | 43,000 | — | — |
| 2022-08-18 | $8.78 | $8.78 | 56,700 | — | — |
| 2022-08-17 | $8.95 | $8.95 | 18,500 | — | — |
| 2022-08-16 | $8.95 | $8.95 | 53,800 | — | — |
| 2022-08-15 | $9.10 | $9.10 | 29,200 | — | — |
| 2022-08-12 | $9.17 | $9.17 | 21,500 | — | — |
| 2022-08-11 | $9.12 | $9.12 | 24,800 | — | — |
| 2022-08-10 | $9.03 | $9.03 | 19,300 | — | — |
| 2022-08-09 | $8.94 | $8.94 | 179,400 | — | — |
| 2022-08-08 | $8.95 | $8.95 | 44,600 | — | — |
| 2022-08-05 | $8.87 | $8.87 | 35,700 | — | — |
| 2022-08-04 | $8.74 | $8.74 | 34,600 | — | — |
| 2022-08-03 | $8.86 | $8.86 | 19,900 | — | — |
| 2022-08-02 | $8.80 | $8.80 | 31,100 | — | — |
| 2022-08-01 | $8.74 | $8.74 | 58,800 | — | — |
| 2022-07-29 | $8.73 | $8.73 | 18,100 | — | — |
| 2022-07-28 | $8.86 | $8.86 | 103,300 | — | — |
| 2022-07-27 | $8.69 | $8.69 | 35,400 | — | — |
| 2022-07-26 | $8.74 | $8.74 | 106,900 | — | — |
| 2022-07-25 | $8.73 | $8.73 | 134,100 | — | — |
| 2022-07-22 | $8.88 | $8.88 | 103,500 | — | — |
| 2022-07-21 | $9.12 | $9.12 | 24,200 | — | — |
| 2022-07-20 | $9.19 | $9.19 | 37,000 | — | — |
| 2022-07-19 | $9.35 | $9.35 | 57,000 | — | — |
| 2022-07-18 | $9.50 | $9.50 | 86,900 | — | — |
| 2022-07-15 | $9.42 | $9.42 | 95,300 | — | — |
| 2022-07-14 | $9.35 | $9.35 | 42,300 | — | — |
| 2022-07-13 | $9.42 | $9.42 | 69,100 | — | — |
| 2022-07-12 | $9.27 | $9.27 | 66,300 | — | — |
| 2022-07-11 | $9.30 | $9.30 | 48,800 | — | — |
| 2022-07-08 | $9.45 | $9.45 | 86,200 | — | — |
| 2022-07-07 | $9.25 | $9.25 | 131,700 | — | — |
| 2022-07-06 | $9.04 | $9.04 | 109,200 | — | — |
| 2022-07-05 | $9.02 | $9.02 | 221,200 | — | — |
| 2022-07-01 | $9.12 | $9.12 | 120,800 | — | — |
| 2022-06-30 | $9.32 | $9.32 | 49,200 | — | — |
| 2022-06-29 | $9.30 | $9.30 | 10,900 | — | — |
| 2022-06-28 | $9.25 | $9.25 | 89,900 | — | — |
| 2022-06-27 | $9.19 | $9.19 | 45,400 | — | — |
| 2022-06-24 | $9.21 | $9.21 | 237,600 | — | — |
| 2022-06-23 | $9.25 | $9.25 | 136,300 | — | — |
| 2022-06-22 | $9.31 | $9.31 | 43,200 | — | — |
| 2022-06-21 | $9.44 | $9.44 | 89,700 | — | — |
| 2022-06-17 | $9.38 | $9.38 | 54,400 | — | — |
| 2022-06-16 | $9.41 | $9.41 | 69,700 | — | — |
| 2022-06-15 | $9.37 | $9.37 | 76,700 | — | — |
| 2022-06-14 | $9.52 | $9.52 | 104,000 | — | — |
| 2022-06-13 | $9.50 | $9.50 | 213,500 | — | — |
| 2022-06-10 | $9.64 | $9.64 | 75,100 | — | — |
| 2022-06-09 | $9.82 | $9.82 | 143,000 | — | — |
| 2022-06-08 | $9.69 | $9.69 | 121,300 | — | — |
| 2022-06-07 | $9.67 | $9.67 | 254,100 | — | — |
| 2022-06-06 | $9.93 | $9.93 | 119,900 | — | — |
| 2022-06-03 | $9.82 | $9.82 | 41,900 | — | — |
| 2022-06-02 | $9.77 | $9.77 | 92,600 | — | — |
| 2022-06-01 | $9.82 | $9.82 | 112,400 | — | — |
| 2022-05-31 | $9.79 | $9.79 | 109,400 | — | — |
| 2022-05-27 | $9.86 | $9.86 | 57,900 | — | — |
| 2022-05-26 | $9.82 | $9.82 | 123,900 | — | — |
| 2022-05-25 | $9.90 | $9.90 | 188,200 | — | — |
| 2022-05-24 | $9.96 | $9.96 | 117,400 | — | — |
| 2022-05-23 | $9.97 | $9.97 | 87,900 | — | — |
| 2022-05-20 | $10.05 | $10.05 | 193,700 | — | — |
| 2022-05-19 | $9.91 | $9.91 | 126,600 | — | — |
| 2022-05-18 | $9.93 | $9.93 | 274,900 | — | — |
| 2022-05-17 | $9.98 | $9.98 | 245,200 | — | — |
| 2022-05-16 | $9.85 | $9.85 | 205,500 | — | — |
| 2022-05-13 | $9.61 | $9.61 | 230,000 | — | — |
| 2022-05-12 | $9.38 | $9.38 | 78,300 | — | — |
| 2022-05-11 | $9.37 | $9.37 | 161,500 | — | — |
| 2022-05-10 | $9.36 | $9.36 | 153,900 | — | — |
| 2022-05-09 | $9.37 | $9.37 | 158,500 | — | — |
| 2022-05-06 | $9.56 | $9.56 | 81,800 | — | — |
| 2022-05-05 | $9.48 | $9.48 | 179,200 | — | — |
| 2022-05-04 | $9.46 | $9.46 | 42,300 | — | — |
| 2022-05-03 | $9.43 | $9.43 | 94,200 | — | — |
| 2022-05-02 | $9.47 | $9.47 | 124,400 | — | — |
| 2022-04-29 | $9.58 | $9.58 | 149,000 | — | — |
| 2022-04-28 | $9.57 | $9.57 | 78,000 | — | — |
| 2022-04-27 | $9.41 | $9.41 | 88,500 | — | — |
| 2022-04-26 | $9.44 | $9.44 | 103,600 | — | — |
| 2022-04-25 | $9.47 | $9.47 | 301,900 | — | — |
| 2022-04-22 | $9.57 | $9.57 | 208,200 | — | — |
| 2022-04-21 | $9.91 | $9.91 | 88,700 | — | — |
| 2022-04-20 | $9.82 | $9.82 | 75,400 | — | — |
| 2022-04-19 | $9.84 | $9.84 | 143,000 | — | — |
| 2022-04-18 | $10.12 | $10.12 | 214,900 | — | — |
| 2022-04-14 | $10.06 | $10.06 | 215,700 | — | — |
| 2022-04-13 | $10.08 | $10.08 | 108,600 | — | — |
| 2022-04-12 | $10.09 | $10.09 | 192,900 | — | — |
| 2022-04-11 | $10.10 | $10.10 | 429,700 | — | — |
| 2022-04-08 | $10.10 | $10.10 | 206,400 | — | — |
| 2022-04-07 | $9.84 | $9.84 | 113,600 | — | — |
| 2022-04-06 | $9.73 | $9.73 | 40,100 | — | — |
| 2022-04-05 | $9.73 | $9.73 | 103,300 | — | — |
| 2022-04-04 | $9.71 | $9.71 | 91,300 | — | — |
| 2022-04-01 | $9.56 | $9.56 | 43,900 | — | — |
| 2022-03-31 | $9.65 | $9.65 | 95,100 | — | — |
| 2022-03-30 | $9.67 | $9.67 | 226,400 | — | — |
| 2022-03-29 | $9.51 | $9.51 | 72,700 | — | — |
| 2022-03-28 | $9.74 | $9.74 | 53,000 | — | — |
| 2022-03-25 | $9.74 | $9.74 | 63,500 | — | — |
| 2022-03-24 | $9.60 | $9.60 | 47,200 | — | — |
| 2022-03-23 | $9.62 | $9.62 | 33,100 | — | — |
| 2022-03-22 | $9.59 | $9.59 | 159,600 | — | — |
| 2022-03-21 | $9.60 | $9.60 | 63,800 | — | — |
| 2022-03-18 | $9.43 | $9.43 | 25,400 | — | — |
| 2022-03-17 | $9.36 | $9.36 | 28,200 | — | — |
| 2022-03-16 | $9.26 | $9.26 | 108,300 | — | — |
| 2022-03-15 | $9.37 | $9.37 | 98,700 | — | — |
| 2022-03-14 | $9.53 | $9.53 | 125,400 | — | — |
| 2022-03-11 | $9.62 | $9.62 | 33,500 | — | — |
| 2022-03-10 | $9.62 | $9.62 | 96,100 | — | — |
| 2022-03-09 | $9.46 | $9.46 | 210,100 | — | — |
| 2022-03-08 | $9.60 | $9.60 | 164,900 | — | — |
| 2022-03-07 | $9.61 | $9.61 | 324,800 | — | — |
| 2022-03-04 | $9.59 | $9.59 | 222,800 | — | — |
| 2022-03-03 | $9.37 | $9.37 | 202,200 | — | — |
| 2022-03-02 | $9.21 | $9.21 | 352,300 | — | — |
| 2022-03-01 | $9.05 | $9.05 | 100,100 | — | — |
| 2022-02-28 | $8.80 | $8.80 | 145,900 | — | — |
| 2022-02-25 | $8.82 | $8.82 | 77,600 | — | — |
| 2022-02-24 | $8.97 | $8.97 | 84,200 | — | — |
| 2022-02-23 | $8.91 | $8.91 | 83,100 | — | — |
| 2022-02-22 | $8.95 | $8.95 | 186,400 | — | — |
| 2022-02-18 | $8.84 | $8.84 | 34,700 | — | — |
| 2022-02-17 | $8.87 | $8.87 | 31,800 | — | — |
| 2022-02-16 | $8.82 | $8.82 | 281,700 | — | — |
| 2022-02-15 | $8.84 | $8.84 | 21,200 | — | — |
| 2022-02-14 | $8.87 | $8.87 | 62,200 | — | — |
| 2022-02-11 | $8.92 | $8.92 | 110,200 | — | — |
| 2022-02-10 | $8.93 | $8.93 | 13,800 | — | — |
| 2022-02-09 | $8.96 | $8.96 | 38,000 | — | — |
| 2022-02-08 | $8.86 | $8.86 | 30,300 | — | — |
| 2022-02-07 | $8.85 | $8.85 | 39,900 | — | — |
| 2022-02-04 | $8.87 | $8.87 | 29,000 | — | — |
| 2022-02-03 | $8.82 | $8.82 | 51,300 | — | — |
| 2022-02-02 | $8.76 | $8.76 | 49,800 | — | — |
| 2022-02-01 | $8.97 | $8.97 | 181,400 | — | — |
| 2022-01-31 | $8.93 | $8.93 | 22,400 | — | — |
| 2022-01-28 | $8.98 | $8.98 | 61,900 | — | — |
| 2022-01-27 | $9.00 | $9.00 | 38,600 | — | — |
| 2022-01-26 | $9.05 | $9.05 | 116,000 | — | — |
| 2022-01-25 | $9.16 | $9.16 | 227,500 | — | — |
| 2022-01-24 | $9.23 | $9.23 | 107,700 | — | — |
| 2022-01-21 | $9.19 | $9.19 | 31,900 | — | — |
| 2022-01-20 | $9.16 | $9.16 | 204,000 | — | — |
| 2022-01-19 | $9.25 | $9.25 | 252,900 | — | — |
| 2022-01-18 | $9.08 | $9.08 | 188,600 | — | — |
| 2022-01-14 | $9.01 | $9.01 | 20,200 | — | — |
| 2022-01-13 | $8.90 | $8.90 | 57,000 | — | — |
| 2022-01-12 | $8.93 | $8.93 | 18,400 | — | — |
| 2022-01-11 | $8.87 | $8.87 | 25,700 | — | — |
| 2022-01-10 | $8.81 | $8.81 | 49,300 | — | — |
| 2022-01-07 | $8.88 | $8.88 | 197,900 | — | — |
| 2022-01-06 | $8.92 | $8.92 | 51,200 | — | — |
| 2022-01-05 | $9.01 | $9.01 | 17,100 | — | — |
| 2022-01-04 | $9.16 | $9.16 | 14,800 | — | — |
| 2022-01-03 | $9.20 | $9.20 | 29,500 | — | — |