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
- 2011-01-28 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 | $8.29 | $8.56 | 327,000 | — | — |
| 2022-12-29 | $8.25 | $8.52 | 333,800 | — | — |
| 2022-12-28 | $8.32 | $8.59 | 571,800 | — | — |
| 2022-12-27 | $8.25 | $8.52 | 405,500 | — | — |
| 2022-12-23 | $8.41 | $8.69 | 815,700 | — | — |
| 2022-12-22 | $8.22 | $8.49 | 1,544,500 | — | — |
| 2022-12-21 | $8.11 | $8.38 | 1,283,800 | — | — |
| 2022-12-20 | $7.83 | $8.09 | 750,000 | — | — |
| 2022-12-19 | $7.48 | $7.73 | 890,700 | — | — |
| 2022-12-16 | $7.36 | $7.60 | 877,400 | — | — |
| 2022-12-15 | $7.35 | $7.59 | 670,300 | — | — |
| 2022-12-14 | $7.19 | $7.43 | 1,590,100 | — | — |
| 2022-12-13 | $7.62 | $7.87 | 562,500 | — | — |
| 2022-12-12 | $7.60 | $7.85 | 779,500 | — | — |
| 2022-12-09 | $7.50 | $7.75 | 670,900 | — | — |
| 2022-12-08 | $7.72 | $7.97 | 508,000 | — | — |
| 2022-12-07 | $7.83 | $8.09 | 701,700 | — | — |
| 2022-12-06 | $7.54 | $7.79 | 926,200 | — | — |
| 2022-12-05 | $7.82 | $8.08 | 629,700 | — | — |
| 2022-12-02 | $7.84 | $8.10 | 399,400 | — | — |
| 2022-12-01 | $7.78 | $8.04 | 972,600 | — | — |
| 2022-11-30 | $8.26 | $8.53 | 564,300 | — | — |
| 2022-11-29 | $8.16 | $8.43 | 404,800 | — | — |
| 2022-11-28 | $8.18 | $8.45 | 380,100 | — | — |
| 2022-11-25 | $8.22 | $8.49 | 267,100 | — | — |
| 2022-11-23 | $8.23 | $8.50 | 309,600 | — | — |
| 2022-11-22 | $8.18 | $8.45 | 471,000 | — | — |
| 2022-11-21 | $8.00 | $8.26 | 562,200 | — | — |
| 2022-11-18 | $7.99 | $8.25 | 465,900 | — | — |
| 2022-11-17 | $7.77 | $8.03 | 381,900 | — | — |
| 2022-11-16 | $7.91 | $8.17 | 668,700 | — | — |
| 2022-11-15 | $8.03 | $8.29 | 522,900 | — | — |
| 2022-11-14 | $7.82 | $8.08 | 1,415,700 | — | — |
| 2022-11-11 | $7.76 | $8.02 | 933,400 | — | — |
| 2022-11-10 | $7.95 | $8.21 | 1,015,200 | — | — |
| 2022-11-09 | $8.50 | $8.78 | 508,300 | — | — |
| 2022-11-08 | $8.83 | $9.12 | 495,300 | — | — |
| 2022-11-07 | $8.77 | $9.06 | 659,200 | — | — |
| 2022-11-04 | $8.50 | $8.78 | 572,400 | — | — |
| 2022-11-03 | $8.41 | $8.69 | 652,800 | — | — |
| 2022-11-02 | $8.18 | $8.45 | 550,900 | — | — |
| 2022-11-01 | $8.59 | $8.87 | 445,200 | — | — |
| 2022-10-31 | $8.66 | $8.78 | 1,132,600 | — | — |
| 2022-10-28 | $8.39 | $8.51 | 421,300 | — | — |
| 2022-10-27 | $8.49 | $8.61 | 388,400 | — | — |
| 2022-10-26 | $8.55 | $8.67 | 419,200 | — | — |
| 2022-10-25 | $8.75 | $8.87 | 466,300 | — | — |
| 2022-10-24 | $8.67 | $8.79 | 448,600 | — | — |
| 2022-10-21 | $8.90 | $9.02 | 436,200 | — | — |
| 2022-10-20 | $8.62 | $8.74 | 454,400 | — | — |
| 2022-10-19 | $8.73 | $8.85 | 442,900 | — | — |
| 2022-10-18 | $8.41 | $8.53 | 1,030,500 | — | — |
| 2022-10-17 | $8.43 | $8.55 | 347,100 | — | — |
| 2022-10-14 | $8.16 | $8.27 | 367,200 | — | — |
| 2022-10-13 | $8.51 | $8.63 | 470,200 | — | — |
| 2022-10-12 | $8.24 | $8.35 | 357,500 | — | — |
| 2022-10-11 | $8.35 | $8.47 | 303,600 | — | — |
| 2022-10-10 | $8.51 | $8.63 | 325,900 | — | — |
| 2022-10-07 | $8.51 | $8.63 | 438,800 | — | — |
| 2022-10-06 | $8.55 | $8.67 | 363,000 | — | — |
| 2022-10-05 | $8.62 | $8.74 | 479,700 | — | — |
| 2022-10-04 | $8.68 | $8.80 | 396,600 | — | — |
| 2022-10-03 | $8.33 | $8.45 | 785,500 | — | — |
| 2022-09-30 | $8.29 | $8.40 | 1,445,100 | — | — |
| 2022-09-29 | $7.72 | $7.83 | 572,700 | — | — |
| 2022-09-28 | $7.81 | $7.92 | 512,200 | — | — |
| 2022-09-27 | $7.67 | $7.78 | 436,500 | — | — |
| 2022-09-26 | $7.51 | $7.61 | 481,400 | — | — |
| 2022-09-23 | $7.65 | $7.76 | 618,100 | — | — |
| 2022-09-22 | $8.23 | $8.34 | 305,700 | — | — |
| 2022-09-21 | $8.42 | $8.54 | 554,900 | — | — |
| 2022-09-20 | $8.42 | $8.54 | 715,100 | — | — |
| 2022-09-19 | $8.50 | $8.62 | 532,500 | — | — |
| 2022-09-16 | $8.13 | $8.24 | 725,500 | — | — |
| 2022-09-15 | $8.24 | $8.35 | 697,000 | — | — |
| 2022-09-14 | $8.78 | $8.90 | 501,900 | — | — |
| 2022-09-13 | $8.92 | $9.04 | 857,700 | — | — |
| 2022-09-12 | $9.03 | $9.15 | 321,500 | — | — |
| 2022-09-09 | $8.96 | $9.08 | 284,900 | — | — |
| 2022-09-08 | $8.94 | $9.06 | 520,300 | — | — |
| 2022-09-07 | $8.79 | $8.91 | 800,400 | — | — |
| 2022-09-06 | $8.72 | $8.84 | 535,200 | — | — |
| 2022-09-02 | $8.89 | $9.01 | 600,500 | — | — |
| 2022-09-01 | $9.00 | $9.12 | 586,400 | — | — |
| 2022-08-31 | $9.22 | $9.35 | 590,300 | — | — |
| 2022-08-30 | $9.36 | $9.49 | 2,046,100 | — | — |
| 2022-08-29 | $10.04 | $10.18 | 863,000 | — | — |
| 2022-08-26 | $9.51 | $9.64 | 534,000 | — | — |
| 2022-08-25 | $9.52 | $9.65 | 473,700 | — | — |
| 2022-08-24 | $9.31 | $9.44 | 490,500 | — | — |
| 2022-08-23 | $9.44 | $9.57 | 558,500 | — | — |
| 2022-08-22 | $9.06 | $9.19 | 358,700 | — | — |
| 2022-08-19 | $8.96 | $9.08 | 368,500 | — | — |
| 2022-08-18 | $9.17 | $9.30 | 297,500 | — | — |
| 2022-08-17 | $9.06 | $9.19 | 613,100 | — | — |
| 2022-08-16 | $9.34 | $9.47 | 432,300 | — | — |
| 2022-08-15 | $9.40 | $9.53 | 588,000 | — | — |
| 2022-08-12 | $9.54 | $9.67 | 1,009,600 | — | — |
| 2022-08-11 | $8.90 | $9.02 | 535,300 | — | — |
| 2022-08-10 | $8.77 | $8.89 | 348,800 | — | — |
| 2022-08-09 | $8.60 | $8.72 | 412,300 | — | — |
| 2022-08-08 | $8.64 | $8.76 | 647,300 | — | — |
| 2022-08-05 | $8.38 | $8.50 | 432,400 | — | — |
| 2022-08-04 | $8.15 | $8.26 | 426,100 | — | — |
| 2022-08-03 | $8.19 | $8.30 | 437,600 | — | — |
| 2022-08-02 | $8.10 | $8.21 | 278,300 | — | — |
| 2022-08-01 | $8.11 | $8.22 | 313,700 | — | — |
| 2022-07-29 | $8.20 | $8.31 | 483,400 | — | — |
| 2022-07-28 | $8.10 | $8.21 | 836,600 | — | — |
| 2022-07-27 | $7.82 | $7.93 | 357,900 | — | — |
| 2022-07-26 | $7.57 | $7.67 | 376,400 | — | — |
| 2022-07-25 | $7.80 | $7.91 | 461,800 | — | — |
| 2022-07-22 | $7.52 | $7.62 | 756,300 | — | — |
| 2022-07-21 | $7.53 | $7.63 | 923,100 | — | — |
| 2022-07-20 | $7.64 | $7.75 | 951,600 | — | — |
| 2022-07-19 | $7.58 | $7.68 | 766,500 | — | — |
| 2022-07-18 | $7.40 | $7.50 | 665,700 | — | — |
| 2022-07-15 | $7.23 | $7.33 | 1,957,600 | — | — |
| 2022-07-14 | $7.09 | $7.19 | 816,100 | — | — |
| 2022-07-13 | $7.46 | $7.56 | 478,300 | — | — |
| 2022-07-12 | $7.50 | $7.60 | 854,200 | — | — |
| 2022-07-11 | $7.58 | $7.68 | 526,900 | — | — |
| 2022-07-08 | $7.94 | $8.05 | 743,200 | — | — |
| 2022-07-07 | $7.96 | $8.07 | 998,200 | — | — |
| 2022-07-06 | $7.89 | $8.00 | 797,200 | — | — |
| 2022-07-05 | $8.13 | $8.24 | 791,800 | — | — |
| 2022-07-01 | $8.33 | $8.45 | 954,500 | — | — |
| 2022-06-30 | $8.46 | $8.58 | 573,600 | — | — |
| 2022-06-29 | $8.62 | $8.74 | 829,200 | — | — |
| 2022-06-28 | $8.68 | $8.80 | 901,700 | — | — |
| 2022-06-27 | $8.73 | $8.85 | 1,414,000 | — | — |
| 2022-06-24 | $8.65 | $8.77 | 1,207,800 | — | — |
| 2022-06-23 | $8.32 | $8.43 | 1,159,700 | — | — |
| 2022-06-22 | $8.75 | $8.87 | 820,800 | — | — |
| 2022-06-21 | $9.01 | $9.13 | 594,300 | — | — |
| 2022-06-17 | $9.03 | $9.15 | 1,215,300 | — | — |
| 2022-06-16 | $9.11 | $9.24 | 945,000 | — | — |
| 2022-06-15 | $9.64 | $9.77 | 526,000 | — | — |
| 2022-06-14 | $9.50 | $9.63 | 655,100 | — | — |
| 2022-06-13 | $9.53 | $9.66 | 1,683,700 | — | — |
| 2022-06-10 | $10.21 | $10.35 | 1,099,800 | — | — |
| 2022-06-09 | $10.46 | $10.60 | 881,100 | — | — |
| 2022-06-08 | $10.61 | $10.76 | 832,200 | — | — |
| 2022-06-07 | $10.81 | $10.96 | 819,600 | — | — |
| 2022-06-06 | $10.69 | $10.84 | 679,600 | — | — |
| 2022-06-03 | $10.91 | $11.06 | 897,200 | — | — |
| 2022-06-02 | $11.04 | $11.19 | 1,086,200 | — | — |
| 2022-06-01 | $10.66 | $10.81 | 2,477,500 | — | — |
| 2022-05-31 | $11.11 | $11.26 | 1,296,700 | — | — |
| 2022-05-27 | $11.25 | $11.41 | 946,500 | — | — |
| 2022-05-26 | $11.25 | $11.41 | 978,000 | — | — |
| 2022-05-25 | $10.78 | $10.93 | 581,700 | — | — |
| 2022-05-24 | $10.72 | $10.87 | 975,700 | — | — |
| 2022-05-23 | $10.66 | $10.81 | 587,200 | — | — |
| 2022-05-20 | $10.13 | $10.27 | 757,300 | — | — |
| 2022-05-19 | $10.23 | $10.37 | 558,600 | — | — |
| 2022-05-18 | $10.32 | $10.46 | 548,300 | — | — |
| 2022-05-17 | $10.95 | $11.10 | 893,600 | — | — |
| 2022-05-16 | $10.27 | $10.41 | 1,224,000 | — | — |
| 2022-05-13 | $10.25 | $10.39 | 1,225,200 | — | — |
| 2022-05-12 | $10.12 | $10.26 | 1,145,100 | — | — |
| 2022-05-11 | $9.90 | $10.04 | 939,900 | — | — |
| 2022-05-10 | $9.96 | $10.10 | 929,900 | — | — |
| 2022-05-09 | $9.89 | $10.03 | 1,867,900 | — | — |
| 2022-05-06 | $10.93 | $11.08 | 1,960,100 | — | — |
| 2022-05-05 | $11.23 | $11.39 | 769,500 | — | — |
| 2022-05-04 | $11.48 | $11.64 | 920,000 | — | — |
| 2022-05-03 | $11.68 | $11.84 | 919,500 | — | — |
| 2022-05-02 | $11.40 | $11.56 | 841,800 | — | — |
| 2022-04-29 | $11.25 | $11.41 | 786,000 | — | — |
| 2022-04-28 | $11.52 | $11.52 | 1,173,600 | — | — |
| 2022-04-27 | $11.99 | $11.99 | 2,920,400 | — | — |
| 2022-04-26 | $11.45 | $11.45 | 1,490,600 | — | — |
| 2022-04-25 | $11.63 | $11.63 | 1,924,400 | — | — |
| 2022-04-22 | $11.80 | $11.80 | 2,076,700 | — | — |
| 2022-04-21 | $12.24 | $12.24 | 2,279,900 | — | — |
| 2022-04-20 | $12.86 | $12.86 | 2,133,200 | — | — |
| 2022-04-19 | $12.43 | $12.43 | 2,384,900 | — | — |
| 2022-04-18 | $13.15 | $13.15 | 2,615,900 | — | — |
| 2022-04-14 | $13.05 | $13.05 | 2,197,800 | — | — |
| 2022-04-13 | $12.95 | $12.95 | 2,257,300 | — | — |
| 2022-04-12 | $12.37 | $12.37 | 2,076,000 | — | — |
| 2022-04-11 | $12.12 | $12.12 | 1,802,600 | — | — |
| 2022-04-08 | $12.38 | $12.38 | 2,117,300 | — | — |
| 2022-04-07 | $11.81 | $11.81 | 1,865,300 | — | — |
| 2022-04-06 | $11.37 | $11.37 | 1,954,600 | — | — |
| 2022-04-05 | $11.47 | $11.47 | 1,976,200 | — | — |
| 2022-04-04 | $11.77 | $11.77 | 2,330,600 | — | — |
| 2022-04-01 | $12.34 | $12.34 | 2,405,800 | — | — |
| 2022-03-31 | $12.08 | $12.08 | 2,091,600 | — | — |
| 2022-03-30 | $11.90 | $11.90 | 1,153,900 | — | — |
| 2022-03-29 | $11.60 | $11.60 | 2,640,500 | — | — |
| 2022-03-28 | $11.96 | $11.96 | 2,297,400 | — | — |
| 2022-03-25 | $12.28 | $12.28 | 2,369,100 | — | — |
| 2022-03-24 | $12.47 | $12.47 | 2,741,600 | — | — |
| 2022-03-23 | $11.98 | $11.98 | 1,721,800 | — | — |
| 2022-03-22 | $11.75 | $11.75 | 1,879,300 | — | — |
| 2022-03-21 | $11.94 | $11.94 | 1,475,700 | — | — |
| 2022-03-18 | $11.42 | $11.42 | 1,311,500 | — | — |
| 2022-03-17 | $11.46 | $11.46 | 1,343,400 | — | — |
| 2022-03-16 | $11.17 | $11.17 | 2,548,100 | — | — |
| 2022-03-15 | $11.05 | $11.05 | 1,371,300 | — | — |
| 2022-03-14 | $10.92 | $10.92 | 3,198,500 | — | — |
| 2022-03-11 | $12.18 | $12.18 | 3,858,500 | — | — |
| 2022-03-10 | $11.58 | $11.58 | 4,395,300 | — | — |
| 2022-03-09 | $10.75 | $10.75 | 1,035,700 | — | — |
| 2022-03-08 | $10.46 | $10.46 | 2,018,200 | — | — |
| 2022-03-07 | $10.59 | $10.59 | 2,495,800 | — | — |
| 2022-03-04 | $10.50 | $10.50 | 1,711,200 | — | — |
| 2022-03-03 | $10.72 | $10.72 | 1,582,500 | — | — |
| 2022-03-02 | $10.01 | $10.01 | 1,371,300 | — | — |
| 2022-03-01 | $10.19 | $10.19 | 1,717,000 | — | — |
| 2022-02-28 | $9.56 | $9.56 | 1,202,600 | — | — |
| 2022-02-25 | $9.28 | $9.28 | 1,832,800 | — | — |
| 2022-02-24 | $9.14 | $9.14 | 1,922,800 | — | — |
| 2022-02-23 | $8.33 | $8.33 | 851,500 | — | — |
| 2022-02-22 | $8.37 | $8.37 | 662,900 | — | — |
| 2022-02-18 | $8.36 | $8.36 | 771,400 | — | — |
| 2022-02-17 | $8.28 | $8.28 | 444,500 | — | — |
| 2022-02-16 | $8.56 | $8.56 | 439,500 | — | — |
| 2022-02-15 | $8.31 | $8.31 | 274,700 | — | — |
| 2022-02-14 | $8.10 | $8.10 | 505,900 | — | — |
| 2022-02-11 | $8.12 | $8.12 | 328,000 | — | — |
| 2022-02-10 | $8.16 | $8.16 | 1,254,700 | — | — |
| 2022-02-09 | $8.21 | $8.21 | 630,000 | — | — |
| 2022-02-08 | $8.04 | $8.04 | 982,900 | — | — |
| 2022-02-07 | $8.07 | $8.07 | 1,242,100 | — | — |
| 2022-02-04 | $7.91 | $7.91 | 452,800 | — | — |
| 2022-02-03 | $7.84 | $7.84 | 792,700 | — | — |
| 2022-02-02 | $8.07 | $8.07 | 421,500 | — | — |
| 2022-02-01 | $8.22 | $8.22 | 519,200 | — | — |
| 2022-01-31 | $8.10 | $8.10 | 508,500 | — | — |
| 2022-01-28 | $7.89 | $7.89 | 1,250,900 | — | — |
| 2022-01-27 | $7.72 | $7.72 | 1,009,100 | — | — |
| 2022-01-26 | $7.60 | $7.60 | 720,500 | — | — |
| 2022-01-25 | $7.55 | $7.55 | 725,400 | — | — |
| 2022-01-24 | $7.47 | $7.47 | 924,200 | — | — |
| 2022-01-21 | $7.28 | $7.28 | 1,490,800 | — | — |
| 2022-01-20 | $7.44 | $7.44 | 2,097,300 | — | — |
| 2022-01-19 | $7.27 | $7.27 | 595,100 | — | — |
| 2022-01-18 | $7.29 | $7.29 | 490,100 | — | — |
| 2022-01-14 | $7.53 | $7.53 | 520,800 | — | — |
| 2022-01-13 | $7.54 | $7.54 | 716,200 | — | — |
| 2022-01-12 | $7.68 | $7.68 | 1,540,600 | — | — |
| 2022-01-11 | $7.67 | $7.67 | 1,032,900 | — | — |
| 2022-01-10 | $7.49 | $7.49 | 955,000 | — | — |
| 2022-01-07 | $7.50 | $7.50 | 1,741,600 | — | — |
| 2022-01-06 | $7.46 | $7.46 | 765,900 | — | — |
| 2022-01-05 | $7.45 | $7.45 | 690,000 | — | — |
| 2022-01-04 | $7.69 | $7.69 | 636,500 | — | — |
| 2022-01-03 | $7.72 | $7.72 | 1,127,500 | — | — |