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
- 2011-04-14 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 | $8.36 | $9.64 | 357,200 | — | — |
| 2022-12-29 | $8.35 | $9.63 | 449,600 | — | — |
| 2022-12-28 | $8.20 | $9.46 | 815,700 | — | — |
| 2022-12-27 | $8.14 | $9.39 | 559,600 | — | — |
| 2022-12-23 | $8.32 | $9.60 | 925,100 | — | — |
| 2022-12-22 | $7.97 | $9.19 | 858,100 | — | — |
| 2022-12-21 | $8.08 | $9.29 | 1,369,600 | — | — |
| 2022-12-20 | $7.84 | $9.01 | 1,580,800 | — | — |
| 2022-12-19 | $7.95 | $9.14 | 1,364,600 | — | — |
| 2022-12-16 | $7.54 | $8.67 | 1,910,900 | — | — |
| 2022-12-15 | $7.55 | $8.68 | 1,338,500 | — | — |
| 2022-12-14 | $7.55 | $8.68 | 1,495,500 | — | — |
| 2022-12-13 | $7.42 | $8.53 | 1,307,100 | — | — |
| 2022-12-12 | $7.36 | $8.46 | 1,004,400 | — | — |
| 2022-12-09 | $7.26 | $8.34 | 337,600 | — | — |
| 2022-12-08 | $7.31 | $8.40 | 457,000 | — | — |
| 2022-12-07 | $7.42 | $8.53 | 455,700 | — | — |
| 2022-12-06 | $7.44 | $8.55 | 439,200 | — | — |
| 2022-12-05 | $7.45 | $8.56 | 771,900 | — | — |
| 2022-12-02 | $7.58 | $8.71 | 1,344,500 | — | — |
| 2022-12-01 | $7.34 | $8.44 | 1,463,300 | — | — |
| 2022-11-30 | $7.49 | $8.61 | 596,400 | — | — |
| 2022-11-29 | $7.41 | $8.52 | 817,400 | — | — |
| 2022-11-28 | $7.36 | $8.46 | 707,100 | — | — |
| 2022-11-25 | $7.25 | $8.33 | 416,700 | — | — |
| 2022-11-23 | $7.26 | $8.34 | 613,900 | — | — |
| 2022-11-22 | $7.21 | $8.29 | 457,700 | — | — |
| 2022-11-21 | $7.28 | $8.37 | 630,200 | — | — |
| 2022-11-18 | $7.29 | $8.38 | 381,000 | — | — |
| 2022-11-17 | $7.51 | $8.63 | 2,309,500 | — | — |
| 2022-11-16 | $7.21 | $8.29 | 2,814,700 | — | — |
| 2022-11-15 | $7.30 | $8.39 | 1,049,400 | — | — |
| 2022-11-14 | $7.05 | $8.10 | 983,500 | — | — |
| 2022-11-11 | $7.01 | $8.06 | 1,820,400 | — | — |
| 2022-11-10 | $6.86 | $7.88 | 1,019,900 | — | — |
| 2022-11-09 | $7.27 | $8.36 | 289,900 | — | — |
| 2022-11-08 | $7.41 | $8.52 | 387,800 | — | — |
| 2022-11-07 | $7.51 | $8.63 | 608,400 | — | — |
| 2022-11-04 | $7.51 | $8.63 | 462,700 | — | — |
| 2022-11-03 | $7.43 | $8.54 | 587,800 | — | — |
| 2022-11-02 | $7.35 | $8.45 | 455,900 | — | — |
| 2022-11-01 | $7.71 | $8.86 | 832,000 | — | — |
| 2022-10-31 | $7.54 | $8.67 | 576,700 | — | — |
| 2022-10-28 | $7.47 | $8.59 | 758,700 | — | — |
| 2022-10-27 | $7.35 | $8.45 | 881,100 | — | — |
| 2022-10-26 | $7.28 | $8.37 | 1,394,100 | — | — |
| 2022-10-25 | $7.01 | $8.06 | 967,100 | — | — |
| 2022-10-24 | $6.90 | $7.93 | 704,700 | — | — |
| 2022-10-21 | $7.16 | $8.23 | 832,400 | — | — |
| 2022-10-20 | $7.31 | $8.40 | 327,700 | — | — |
| 2022-10-19 | $7.40 | $8.51 | 573,000 | — | — |
| 2022-10-18 | $7.32 | $8.41 | 500,200 | — | — |
| 2022-10-17 | $7.31 | $8.40 | 436,000 | — | — |
| 2022-10-14 | $7.16 | $8.23 | 962,000 | — | — |
| 2022-10-13 | $7.34 | $8.44 | 826,000 | — | — |
| 2022-10-12 | $7.25 | $8.33 | 317,400 | — | — |
| 2022-10-11 | $7.25 | $8.33 | 824,000 | — | — |
| 2022-10-10 | $7.46 | $8.57 | 481,000 | — | — |
| 2022-10-07 | $7.57 | $8.70 | 535,200 | — | — |
| 2022-10-06 | $7.72 | $8.87 | 495,600 | — | — |
| 2022-10-05 | $7.80 | $8.97 | 898,100 | — | — |
| 2022-10-04 | $7.84 | $9.01 | 2,614,700 | — | — |
| 2022-10-03 | $7.66 | $8.80 | 2,039,600 | — | — |
| 2022-09-30 | $7.29 | $8.38 | 1,067,300 | — | — |
| 2022-09-29 | $7.06 | $8.11 | 1,748,000 | — | — |
| 2022-09-28 | $7.12 | $8.18 | 442,800 | — | — |
| 2022-09-27 | $6.92 | $7.95 | 717,500 | — | — |
| 2022-09-26 | $6.75 | $7.76 | 910,100 | — | — |
| 2022-09-23 | $7.00 | $8.05 | 1,685,300 | — | — |
| 2022-09-22 | $7.26 | $8.30 | 700,200 | — | — |
| 2022-09-21 | $7.22 | $8.25 | 1,624,200 | — | — |
| 2022-09-20 | $7.52 | $8.60 | 419,600 | — | — |
| 2022-09-19 | $7.59 | $8.68 | 315,300 | — | — |
| 2022-09-16 | $7.42 | $8.48 | 740,500 | — | — |
| 2022-09-15 | $7.44 | $8.50 | 603,400 | — | — |
| 2022-09-14 | $7.52 | $8.60 | 529,700 | — | — |
| 2022-09-13 | $7.51 | $8.58 | 888,300 | — | — |
| 2022-09-12 | $7.72 | $8.82 | 825,500 | — | — |
| 2022-09-09 | $7.58 | $8.66 | 455,100 | — | — |
| 2022-09-08 | $7.48 | $8.55 | 546,400 | — | — |
| 2022-09-07 | $7.37 | $8.42 | 467,400 | — | — |
| 2022-09-06 | $7.25 | $8.29 | 427,200 | — | — |
| 2022-09-02 | $7.31 | $8.36 | 593,900 | — | — |
| 2022-09-01 | $7.29 | $8.33 | 533,600 | — | — |
| 2022-08-31 | $7.30 | $8.34 | 621,000 | — | — |
| 2022-08-30 | $7.39 | $8.45 | 832,800 | — | — |
| 2022-08-29 | $7.73 | $8.84 | 437,100 | — | — |
| 2022-08-26 | $7.67 | $8.77 | 704,800 | — | — |
| 2022-08-25 | $7.89 | $9.02 | 450,700 | — | — |
| 2022-08-24 | $7.79 | $8.90 | 835,600 | — | — |
| 2022-08-23 | $7.51 | $8.58 | 653,200 | — | — |
| 2022-08-22 | $7.42 | $8.48 | 765,500 | — | — |
| 2022-08-19 | $7.42 | $8.48 | 949,900 | — | — |
| 2022-08-18 | $7.34 | $8.39 | 487,900 | — | — |
| 2022-08-17 | $7.32 | $8.37 | 777,500 | — | — |
| 2022-08-16 | $7.36 | $8.41 | 1,114,600 | — | — |
| 2022-08-15 | $7.47 | $8.54 | 965,500 | — | — |
| 2022-08-12 | $7.49 | $8.56 | 520,600 | — | — |
| 2022-08-11 | $7.38 | $8.44 | 1,133,600 | — | — |
| 2022-08-10 | $7.88 | $9.01 | 2,153,300 | — | — |
| 2022-08-09 | $7.91 | $9.04 | 1,161,700 | — | — |
| 2022-08-08 | $7.94 | $9.08 | 1,088,800 | — | — |
| 2022-08-05 | $7.87 | $9.00 | 369,900 | — | — |
| 2022-08-04 | $7.85 | $8.97 | 781,200 | — | — |
| 2022-08-03 | $7.61 | $8.70 | 691,000 | — | — |
| 2022-08-02 | $7.36 | $8.41 | 815,500 | — | — |
| 2022-08-01 | $7.35 | $8.40 | 1,135,100 | — | — |
| 2022-07-29 | $7.26 | $8.30 | 719,900 | — | — |
| 2022-07-28 | $7.31 | $8.36 | 481,800 | — | — |
| 2022-07-27 | $6.93 | $7.92 | 563,800 | — | — |
| 2022-07-26 | $6.50 | $7.43 | 579,100 | — | — |
| 2022-07-25 | $6.79 | $7.76 | 375,200 | — | — |
| 2022-07-22 | $6.66 | $7.61 | 494,800 | — | — |
| 2022-07-21 | $6.77 | $7.74 | 570,000 | — | — |
| 2022-07-20 | $6.69 | $7.65 | 410,000 | — | — |
| 2022-07-19 | $6.65 | $7.60 | 510,400 | — | — |
| 2022-07-18 | $6.66 | $7.61 | 822,800 | — | — |
| 2022-07-15 | $6.54 | $7.48 | 529,200 | — | — |
| 2022-07-14 | $6.26 | $7.16 | 378,400 | — | — |
| 2022-07-13 | $6.38 | $7.29 | 294,700 | — | — |
| 2022-07-12 | $6.34 | $7.25 | 330,900 | — | — |
| 2022-07-11 | $6.28 | $7.18 | 451,300 | — | — |
| 2022-07-08 | $6.41 | $7.33 | 518,500 | — | — |
| 2022-07-07 | $6.62 | $7.57 | 425,400 | — | — |
| 2022-07-06 | $6.49 | $7.42 | 571,900 | — | — |
| 2022-07-05 | $6.41 | $7.33 | 841,600 | — | — |
| 2022-07-01 | $6.91 | $7.90 | 538,200 | — | — |
| 2022-06-30 | $6.74 | $7.70 | 783,300 | — | — |
| 2022-06-29 | $6.66 | $7.61 | 623,800 | — | — |
| 2022-06-28 | $6.85 | $7.83 | 617,600 | — | — |
| 2022-06-27 | $6.92 | $7.91 | 656,600 | — | — |
| 2022-06-24 | $6.91 | $7.90 | 627,200 | — | — |
| 2022-06-23 | $6.86 | $7.80 | 512,200 | — | — |
| 2022-06-22 | $6.94 | $7.89 | 422,700 | — | — |
| 2022-06-21 | $7.07 | $8.03 | 555,200 | — | — |
| 2022-06-17 | $7.00 | $7.95 | 1,089,300 | — | — |
| 2022-06-16 | $6.92 | $7.86 | 812,400 | — | — |
| 2022-06-15 | $7.20 | $8.18 | 1,148,800 | — | — |
| 2022-06-14 | $6.59 | $7.49 | 858,200 | — | — |
| 2022-06-13 | $6.77 | $7.69 | 1,620,700 | — | — |
| 2022-06-10 | $7.27 | $8.26 | 595,300 | — | — |
| 2022-06-09 | $7.47 | $8.49 | 573,400 | — | — |
| 2022-06-08 | $7.80 | $8.86 | 547,900 | — | — |
| 2022-06-07 | $7.67 | $8.72 | 610,700 | — | — |
| 2022-06-06 | $7.82 | $8.89 | 520,900 | — | — |
| 2022-06-03 | $7.71 | $8.76 | 951,400 | — | — |
| 2022-06-02 | $7.90 | $8.98 | 990,400 | — | — |
| 2022-06-01 | $7.84 | $8.91 | 3,727,500 | — | — |
| 2022-05-31 | $7.82 | $8.89 | 939,200 | — | — |
| 2022-05-27 | $7.72 | $8.77 | 800,600 | — | — |
| 2022-05-26 | $7.57 | $8.60 | 1,205,200 | — | — |
| 2022-05-25 | $7.45 | $8.47 | 688,500 | — | — |
| 2022-05-24 | $7.43 | $8.44 | 851,800 | — | — |
| 2022-05-23 | $7.49 | $8.51 | 973,700 | — | — |
| 2022-05-20 | $7.55 | $8.58 | 1,186,700 | — | — |
| 2022-05-19 | $7.62 | $8.66 | 1,556,800 | — | — |
| 2022-05-18 | $7.60 | $8.64 | 3,574,700 | — | — |
| 2022-05-17 | $7.48 | $8.50 | 3,114,200 | — | — |
| 2022-05-16 | $7.11 | $8.08 | 666,100 | — | — |
| 2022-05-13 | $6.96 | $7.91 | 670,100 | — | — |
| 2022-05-12 | $6.72 | $7.64 | 623,200 | — | — |
| 2022-05-11 | $6.80 | $7.73 | 1,423,500 | — | — |
| 2022-05-10 | $6.82 | $7.75 | 1,038,700 | — | — |
| 2022-05-09 | $6.51 | $7.40 | 941,800 | — | — |
| 2022-05-06 | $6.92 | $7.86 | 620,200 | — | — |
| 2022-05-05 | $7.22 | $8.20 | 922,100 | — | — |
| 2022-05-04 | $7.46 | $8.48 | 873,800 | — | — |
| 2022-05-03 | $7.38 | $8.39 | 662,700 | — | — |
| 2022-05-02 | $7.15 | $8.13 | 861,700 | — | — |
| 2022-04-29 | $7.25 | $8.24 | 738,200 | — | — |
| 2022-04-28 | $7.36 | $8.36 | 1,258,800 | — | — |
| 2022-04-27 | $7.39 | $8.40 | 515,200 | — | — |
| 2022-04-26 | $7.39 | $8.40 | 562,200 | — | — |
| 2022-04-25 | $7.60 | $8.64 | 1,168,800 | — | — |
| 2022-04-22 | $7.39 | $8.40 | 654,800 | — | — |
| 2022-04-21 | $7.76 | $8.82 | 507,000 | — | — |
| 2022-04-20 | $7.92 | $9.00 | 699,400 | — | — |
| 2022-04-19 | $7.70 | $8.75 | 624,400 | — | — |
| 2022-04-18 | $7.60 | $8.64 | 680,200 | — | — |
| 2022-04-14 | $7.60 | $8.64 | 604,600 | — | — |
| 2022-04-13 | $7.95 | $9.03 | 1,025,100 | — | — |
| 2022-04-12 | $7.64 | $8.68 | 590,700 | — | — |
| 2022-04-11 | $7.73 | $8.78 | 815,600 | — | — |
| 2022-04-08 | $7.93 | $9.01 | 1,064,700 | — | — |
| 2022-04-07 | $7.94 | $9.02 | 723,000 | — | — |
| 2022-04-06 | $7.90 | $8.98 | 735,600 | — | — |
| 2022-04-05 | $7.82 | $8.89 | 806,700 | — | — |
| 2022-04-04 | $8.11 | $9.22 | 927,900 | — | — |
| 2022-04-01 | $8.15 | $9.26 | 500,200 | — | — |
| 2022-03-31 | $8.13 | $9.24 | 571,900 | — | — |
| 2022-03-30 | $8.18 | $9.30 | 542,800 | — | — |
| 2022-03-29 | $8.15 | $9.26 | 827,300 | — | — |
| 2022-03-28 | $8.16 | $9.27 | 918,400 | — | — |
| 2022-03-25 | $8.23 | $9.35 | 1,131,700 | — | — |
| 2022-03-24 | $7.83 | $8.85 | 1,665,300 | — | — |
| 2022-03-23 | $7.82 | $8.84 | 571,000 | — | — |
| 2022-03-22 | $7.86 | $8.89 | 622,400 | — | — |
| 2022-03-21 | $7.83 | $8.85 | 915,200 | — | — |
| 2022-03-18 | $8.04 | $9.09 | 2,393,600 | — | — |
| 2022-03-17 | $7.55 | $8.54 | 1,459,000 | — | — |
| 2022-03-16 | $7.48 | $8.46 | 1,287,000 | — | — |
| 2022-03-15 | $7.34 | $8.30 | 1,017,700 | — | — |
| 2022-03-14 | $7.31 | $8.26 | 852,800 | — | — |
| 2022-03-11 | $7.34 | $8.30 | 465,900 | — | — |
| 2022-03-10 | $7.44 | $8.41 | 787,600 | — | — |
| 2022-03-09 | $7.44 | $8.41 | 1,126,600 | — | — |
| 2022-03-08 | $7.20 | $8.14 | 1,205,800 | — | — |
| 2022-03-07 | $7.03 | $7.95 | 1,862,000 | — | — |
| 2022-03-04 | $7.48 | $8.46 | 2,081,300 | — | — |
| 2022-03-03 | $7.76 | $8.77 | 1,959,100 | — | — |
| 2022-03-02 | $7.78 | $8.80 | 1,782,400 | — | — |
| 2022-03-01 | $7.93 | $8.97 | 8,813,300 | — | — |
| 2022-02-28 | $7.73 | $8.74 | 1,852,300 | — | — |
| 2022-02-25 | $7.86 | $8.89 | 1,582,000 | — | — |
| 2022-02-24 | $7.70 | $8.71 | 1,708,400 | — | — |
| 2022-02-23 | $7.68 | $8.68 | 3,431,000 | — | — |
| 2022-02-22 | $7.17 | $8.11 | 798,700 | — | — |
| 2022-02-18 | $7.13 | $8.06 | 1,001,100 | — | — |
| 2022-02-17 | $6.94 | $7.85 | 428,500 | — | — |
| 2022-02-16 | $7.16 | $8.09 | 301,300 | — | — |
| 2022-02-15 | $7.05 | $7.97 | 497,500 | — | — |
| 2022-02-14 | $6.91 | $7.81 | 860,400 | — | — |
| 2022-02-11 | $6.94 | $7.85 | 950,600 | — | — |
| 2022-02-10 | $6.91 | $7.81 | 739,100 | — | — |
| 2022-02-09 | $7.00 | $7.91 | 932,200 | — | — |
| 2022-02-08 | $6.84 | $7.73 | 615,100 | — | — |
| 2022-02-07 | $6.76 | $7.64 | 540,900 | — | — |
| 2022-02-04 | $6.77 | $7.65 | 702,100 | — | — |
| 2022-02-03 | $6.74 | $7.62 | 1,476,200 | — | — |
| 2022-02-02 | $6.83 | $7.72 | 1,375,300 | — | — |
| 2022-02-01 | $6.84 | $7.73 | 1,614,000 | — | — |
| 2022-01-31 | $6.46 | $7.30 | 1,131,400 | — | — |
| 2022-01-28 | $6.33 | $7.16 | 1,001,300 | — | — |
| 2022-01-27 | $6.10 | $6.90 | 2,112,100 | — | — |
| 2022-01-26 | $5.97 | $6.75 | 1,421,700 | — | — |
| 2022-01-25 | $5.88 | $6.65 | 1,293,100 | — | — |
| 2022-01-24 | $5.60 | $6.33 | 2,133,200 | — | — |
| 2022-01-21 | $5.59 | $6.32 | 543,100 | — | — |
| 2022-01-20 | $5.64 | $6.38 | 2,809,800 | — | — |
| 2022-01-19 | $5.54 | $6.26 | 1,264,100 | — | — |
| 2022-01-18 | $5.41 | $6.12 | 635,600 | — | — |
| 2022-01-14 | $5.47 | $6.18 | 560,000 | — | — |
| 2022-01-13 | $5.57 | $6.30 | 728,400 | — | — |
| 2022-01-12 | $5.58 | $6.31 | 913,800 | — | — |
| 2022-01-11 | $5.56 | $6.29 | 614,300 | — | — |
| 2022-01-10 | $5.41 | $6.12 | 1,049,300 | — | — |
| 2022-01-07 | $5.56 | $6.29 | 736,800 | — | — |
| 2022-01-06 | $5.63 | $6.37 | 1,163,200 | — | — |
| 2022-01-05 | $5.91 | $6.68 | 1,131,900 | — | — |
| 2022-01-04 | $6.11 | $6.91 | 1,213,700 | — | — |
| 2022-01-03 | $6.01 | $6.79 | 730,000 | — | — |