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
- 2007-08-21 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 | $8.98 | $14.51 | 1,324,400 | — | — |
| 2022-12-29 | $8.96 | $14.48 | 970,700 | — | — |
| 2022-12-28 | $8.62 | $13.93 | 821,000 | — | — |
| 2022-12-27 | $8.73 | $14.11 | 630,200 | — | — |
| 2022-12-23 | $8.64 | $13.96 | 531,900 | — | — |
| 2022-12-22 | $8.43 | $13.62 | 565,500 | — | — |
| 2022-12-21 | $8.57 | $13.85 | 708,100 | — | — |
| 2022-12-20 | $8.35 | $13.49 | 730,000 | — | — |
| 2022-12-19 | $8.08 | $13.06 | 732,600 | — | — |
| 2022-12-16 | $8.07 | $13.04 | 2,556,200 | — | — |
| 2022-12-15 | $8.22 | $13.28 | 710,500 | — | — |
| 2022-12-14 | $8.31 | $13.43 | 923,500 | — | — |
| 2022-12-13 | $8.50 | $13.74 | 3,171,500 | — | — |
| 2022-12-12 | $8.36 | $13.51 | 913,800 | — | — |
| 2022-12-09 | $8.13 | $13.14 | 807,300 | — | — |
| 2022-12-08 | $8.35 | $13.49 | 683,600 | — | — |
| 2022-12-07 | $8.40 | $13.57 | 637,200 | — | — |
| 2022-12-06 | $8.51 | $13.75 | 748,100 | — | — |
| 2022-12-05 | $8.87 | $14.33 | 1,072,100 | — | — |
| 2022-12-02 | $8.91 | $14.40 | 766,600 | — | — |
| 2022-12-01 | $8.73 | $14.11 | 789,400 | — | — |
| 2022-11-30 | $8.71 | $14.08 | 1,528,900 | — | — |
| 2022-11-29 | $8.48 | $13.70 | 736,000 | — | — |
| 2022-11-28 | $8.31 | $13.43 | 756,800 | — | — |
| 2022-11-25 | $8.50 | $13.74 | 374,200 | — | — |
| 2022-11-23 | $8.45 | $13.66 | 640,400 | — | — |
| 2022-11-22 | $8.56 | $13.83 | 578,400 | — | — |
| 2022-11-21 | $8.39 | $13.56 | 774,700 | — | — |
| 2022-11-18 | $8.43 | $13.62 | 602,300 | — | — |
| 2022-11-17 | $8.44 | $13.64 | 663,300 | — | — |
| 2022-11-16 | $8.57 | $13.85 | 605,500 | — | — |
| 2022-11-15 | $8.83 | $14.27 | 653,100 | — | — |
| 2022-11-14 | $8.73 | $14.11 | 587,300 | — | — |
| 2022-11-11 | $8.79 | $14.20 | 639,500 | — | — |
| 2022-11-10 | $8.60 | $13.90 | 697,100 | — | — |
| 2022-11-09 | $8.34 | $13.48 | 679,100 | — | — |
| 2022-11-08 | $8.70 | $14.06 | 925,600 | — | — |
| 2022-11-07 | $8.52 | $13.77 | 1,293,400 | — | — |
| 2022-11-04 | $8.26 | $13.11 | 872,300 | — | — |
| 2022-11-03 | $8.00 | $12.70 | 925,100 | — | — |
| 2022-11-02 | $7.44 | $11.81 | 830,600 | — | — |
| 2022-11-01 | $7.60 | $12.07 | 1,206,300 | — | — |
| 2022-10-31 | $7.51 | $11.92 | 1,130,200 | — | — |
| 2022-10-28 | $7.34 | $11.65 | 718,000 | — | — |
| 2022-10-27 | $7.35 | $11.67 | 777,500 | — | — |
| 2022-10-26 | $7.40 | $11.75 | 1,214,800 | — | — |
| 2022-10-25 | $7.32 | $11.62 | 708,400 | — | — |
| 2022-10-24 | $7.38 | $11.72 | 752,700 | — | — |
| 2022-10-21 | $7.22 | $11.46 | 667,100 | — | — |
| 2022-10-20 | $7.11 | $11.29 | 675,600 | — | — |
| 2022-10-19 | $7.21 | $11.45 | 689,200 | — | — |
| 2022-10-18 | $7.10 | $11.27 | 528,900 | — | — |
| 2022-10-17 | $6.98 | $11.08 | 598,400 | — | — |
| 2022-10-14 | $6.72 | $10.67 | 679,400 | — | — |
| 2022-10-13 | $6.96 | $11.05 | 650,100 | — | — |
| 2022-10-12 | $6.72 | $10.67 | 539,300 | — | — |
| 2022-10-11 | $6.75 | $10.72 | 707,300 | — | — |
| 2022-10-10 | $6.84 | $10.86 | 653,300 | — | — |
| 2022-10-07 | $7.05 | $11.19 | 1,194,800 | — | — |
| 2022-10-06 | $7.16 | $11.37 | 790,700 | — | — |
| 2022-10-05 | $7.12 | $11.30 | 822,900 | — | — |
| 2022-10-04 | $7.08 | $11.24 | 890,400 | — | — |
| 2022-10-03 | $6.84 | $10.86 | 1,227,100 | — | — |
| 2022-09-30 | $6.42 | $10.19 | 1,301,300 | — | — |
| 2022-09-29 | $6.47 | $10.27 | 884,800 | — | — |
| 2022-09-28 | $6.64 | $10.54 | 754,300 | — | — |
| 2022-09-27 | $6.34 | $10.07 | 781,900 | — | — |
| 2022-09-26 | $6.30 | $10.00 | 959,000 | — | — |
| 2022-09-23 | $6.56 | $10.41 | 1,401,000 | — | — |
| 2022-09-22 | $6.90 | $10.95 | 726,500 | — | — |
| 2022-09-21 | $6.91 | $10.97 | 659,100 | — | — |
| 2022-09-20 | $7.02 | $11.15 | 864,700 | — | — |
| 2022-09-19 | $7.17 | $11.38 | 783,900 | — | — |
| 2022-09-16 | $7.14 | $11.34 | 1,920,400 | — | — |
| 2022-09-15 | $7.28 | $11.56 | 714,400 | — | — |
| 2022-09-14 | $7.44 | $11.81 | 754,400 | — | — |
| 2022-09-13 | $7.33 | $11.64 | 941,800 | — | — |
| 2022-09-12 | $7.59 | $12.05 | 853,900 | — | — |
| 2022-09-09 | $7.45 | $11.83 | 810,700 | — | — |
| 2022-09-08 | $7.17 | $11.38 | 1,113,600 | — | — |
| 2022-09-07 | $7.33 | $11.64 | 700,500 | — | — |
| 2022-09-06 | $7.28 | $11.56 | 1,044,100 | — | — |
| 2022-09-02 | $7.34 | $11.65 | 579,900 | — | — |
| 2022-09-01 | $7.20 | $11.43 | 1,006,800 | — | — |
| 2022-08-31 | $7.39 | $11.73 | 1,301,500 | — | — |
| 2022-08-30 | $7.51 | $11.92 | 1,023,600 | — | — |
| 2022-08-29 | $7.79 | $12.37 | 728,000 | — | — |
| 2022-08-26 | $7.79 | $12.37 | 962,900 | — | — |
| 2022-08-25 | $7.92 | $12.57 | 857,000 | — | — |
| 2022-08-24 | $7.92 | $12.57 | 673,800 | — | — |
| 2022-08-23 | $7.80 | $12.38 | 732,200 | — | — |
| 2022-08-22 | $7.62 | $12.10 | 753,700 | — | — |
| 2022-08-19 | $7.62 | $12.10 | 569,100 | — | — |
| 2022-08-18 | $7.79 | $12.37 | 457,700 | — | — |
| 2022-08-17 | $7.61 | $12.08 | 527,500 | — | — |
| 2022-08-16 | $7.63 | $12.11 | 543,400 | — | — |
| 2022-08-15 | $7.71 | $12.24 | 589,800 | — | — |
| 2022-08-12 | $7.96 | $12.64 | 638,500 | — | — |
| 2022-08-11 | $7.88 | $12.51 | 761,900 | — | — |
| 2022-08-10 | $7.59 | $12.05 | 785,000 | — | — |
| 2022-08-09 | $7.59 | $12.05 | 810,300 | — | — |
| 2022-08-08 | $7.50 | $11.91 | 1,091,400 | — | — |
| 2022-08-05 | $7.69 | $11.98 | 1,093,200 | — | — |
| 2022-08-04 | $7.61 | $11.85 | 1,506,500 | — | — |
| 2022-08-03 | $8.09 | $12.60 | 1,227,000 | — | — |
| 2022-08-02 | $8.42 | $13.12 | 772,000 | — | — |
| 2022-08-01 | $8.25 | $12.85 | 696,100 | — | — |
| 2022-07-29 | $8.44 | $13.15 | 1,152,400 | — | — |
| 2022-07-28 | $8.50 | $13.24 | 433,300 | — | — |
| 2022-07-27 | $8.50 | $13.24 | 800,500 | — | — |
| 2022-07-26 | $8.18 | $12.74 | 547,600 | — | — |
| 2022-07-25 | $8.24 | $12.84 | 906,600 | — | — |
| 2022-07-22 | $7.84 | $12.21 | 703,800 | — | — |
| 2022-07-21 | $7.86 | $12.24 | 650,100 | — | — |
| 2022-07-20 | $8.19 | $12.76 | 614,500 | — | — |
| 2022-07-19 | $8.18 | $12.74 | 617,700 | — | — |
| 2022-07-18 | $8.03 | $12.51 | 582,100 | — | — |
| 2022-07-15 | $7.88 | $12.27 | 915,100 | — | — |
| 2022-07-14 | $7.79 | $12.13 | 546,300 | — | — |
| 2022-07-13 | $7.98 | $12.43 | 500,400 | — | — |
| 2022-07-12 | $7.90 | $12.31 | 812,200 | — | — |
| 2022-07-11 | $8.04 | $12.52 | 620,200 | — | — |
| 2022-07-08 | $8.16 | $12.71 | 741,900 | — | — |
| 2022-07-07 | $8.10 | $12.62 | 883,900 | — | — |
| 2022-07-06 | $7.68 | $11.96 | 954,400 | — | — |
| 2022-07-05 | $7.89 | $12.29 | 1,381,100 | — | — |
| 2022-07-01 | $8.39 | $13.07 | 1,049,400 | — | — |
| 2022-06-30 | $8.27 | $12.88 | 1,666,400 | — | — |
| 2022-06-29 | $8.44 | $13.15 | 820,800 | — | — |
| 2022-06-28 | $8.52 | $13.27 | 835,000 | — | — |
| 2022-06-27 | $8.34 | $12.99 | 1,020,500 | — | — |
| 2022-06-24 | $8.00 | $12.46 | 1,308,700 | — | — |
| 2022-06-23 | $7.93 | $12.35 | 836,300 | — | — |
| 2022-06-22 | $8.21 | $12.79 | 833,700 | — | — |
| 2022-06-21 | $8.34 | $12.99 | 846,300 | — | — |
| 2022-06-17 | $8.03 | $12.51 | 1,850,500 | — | — |
| 2022-06-16 | $8.33 | $12.98 | 1,000,700 | — | — |
| 2022-06-15 | $8.88 | $13.83 | 1,078,500 | — | — |
| 2022-06-14 | $8.89 | $13.85 | 1,068,800 | — | — |
| 2022-06-13 | $9.04 | $14.08 | 893,600 | — | — |
| 2022-06-10 | $9.64 | $15.02 | 1,165,300 | — | — |
| 2022-06-09 | $9.94 | $15.48 | 558,900 | — | — |
| 2022-06-08 | $10.12 | $15.76 | 694,200 | — | — |
| 2022-06-07 | $10.25 | $15.97 | 928,700 | — | — |
| 2022-06-06 | $10.09 | $15.72 | 728,000 | — | — |
| 2022-06-03 | $10.20 | $15.89 | 779,800 | — | — |
| 2022-06-02 | $10.25 | $15.97 | 757,600 | — | — |
| 2022-06-01 | $10.29 | $16.03 | 795,100 | — | — |
| 2022-05-31 | $10.03 | $15.62 | 1,705,400 | — | — |
| 2022-05-27 | $9.97 | $15.53 | 489,700 | — | — |
| 2022-05-26 | $9.78 | $15.23 | 573,600 | — | — |
| 2022-05-25 | $9.61 | $14.97 | 677,700 | — | — |
| 2022-05-24 | $9.46 | $14.74 | 687,300 | — | — |
| 2022-05-23 | $9.31 | $14.50 | 684,900 | — | — |
| 2022-05-20 | $9.23 | $14.38 | 723,400 | — | — |
| 2022-05-19 | $9.13 | $14.22 | 793,200 | — | — |
| 2022-05-18 | $9.22 | $14.36 | 1,090,500 | — | — |
| 2022-05-17 | $9.21 | $14.35 | 1,193,400 | — | — |
| 2022-05-16 | $9.10 | $14.18 | 951,300 | — | — |
| 2022-05-13 | $9.01 | $14.03 | 918,300 | — | — |
| 2022-05-12 | $8.82 | $13.74 | 895,800 | — | — |
| 2022-05-11 | $8.66 | $13.49 | 969,500 | — | — |
| 2022-05-10 | $8.57 | $13.35 | 905,300 | — | — |
| 2022-05-09 | $8.24 | $12.84 | 1,035,100 | — | — |
| 2022-05-06 | $8.92 | $13.67 | 711,600 | — | — |
| 2022-05-05 | $8.93 | $13.68 | 990,300 | — | — |
| 2022-05-04 | $9.08 | $13.91 | 677,900 | — | — |
| 2022-05-03 | $8.78 | $13.45 | 639,800 | — | — |
| 2022-05-02 | $8.67 | $13.29 | 1,174,200 | — | — |
| 2022-04-29 | $8.71 | $13.35 | 779,500 | — | — |
| 2022-04-28 | $9.02 | $13.82 | 702,200 | — | — |
| 2022-04-27 | $8.82 | $13.52 | 818,600 | — | — |
| 2022-04-26 | $8.75 | $13.41 | 1,172,800 | — | — |
| 2022-04-25 | $8.93 | $13.68 | 1,656,600 | — | — |
| 2022-04-22 | $9.36 | $14.34 | 1,018,300 | — | — |
| 2022-04-21 | $9.51 | $14.57 | 985,000 | — | — |
| 2022-04-20 | $9.77 | $14.97 | 810,800 | — | — |
| 2022-04-19 | $9.76 | $14.96 | 1,118,800 | — | — |
| 2022-04-18 | $9.76 | $14.96 | 919,900 | — | — |
| 2022-04-14 | $9.64 | $14.77 | 578,200 | — | — |
| 2022-04-13 | $9.60 | $14.71 | 848,700 | — | — |
| 2022-04-12 | $9.40 | $14.40 | 1,167,400 | — | — |
| 2022-04-11 | $9.11 | $13.96 | 1,114,700 | — | — |
| 2022-04-08 | $9.36 | $14.34 | 1,178,400 | — | — |
| 2022-04-07 | $9.34 | $14.31 | 901,700 | — | — |
| 2022-04-06 | $9.20 | $14.10 | 968,600 | — | — |
| 2022-04-05 | $9.16 | $14.04 | 1,251,200 | — | — |
| 2022-04-04 | $9.61 | $14.73 | 1,366,500 | — | — |
| 2022-04-01 | $9.50 | $14.56 | 1,539,400 | — | — |
| 2022-03-31 | $9.23 | $14.14 | 1,495,200 | — | — |
| 2022-03-30 | $9.26 | $14.19 | 786,500 | — | — |
| 2022-03-29 | $9.33 | $14.30 | 1,175,600 | — | — |
| 2022-03-28 | $9.13 | $13.99 | 1,382,400 | — | — |
| 2022-03-25 | $9.47 | $14.51 | 2,109,400 | — | — |
| 2022-03-24 | $9.09 | $13.93 | 1,278,600 | — | — |
| 2022-03-23 | $8.98 | $13.76 | 1,162,300 | — | — |
| 2022-03-22 | $8.88 | $13.61 | 1,332,600 | — | — |
| 2022-03-21 | $8.89 | $13.62 | 1,009,700 | — | — |
| 2022-03-18 | $8.56 | $13.12 | 5,106,900 | — | — |
| 2022-03-17 | $8.91 | $13.65 | 898,500 | — | — |
| 2022-03-16 | $8.52 | $13.06 | 1,470,600 | — | — |
| 2022-03-15 | $8.39 | $12.86 | 926,700 | — | — |
| 2022-03-14 | $8.78 | $13.45 | 1,253,200 | — | — |
| 2022-03-11 | $9.22 | $14.13 | 836,600 | — | — |
| 2022-03-10 | $9.43 | $14.45 | 883,500 | — | — |
| 2022-03-09 | $9.05 | $13.87 | 1,629,600 | — | — |
| 2022-03-08 | $9.27 | $14.21 | 1,292,200 | — | — |
| 2022-03-07 | $9.16 | $14.04 | 1,503,900 | — | — |
| 2022-03-04 | $8.84 | $13.55 | 915,900 | — | — |
| 2022-03-03 | $8.92 | $13.67 | 1,203,600 | — | — |
| 2022-03-02 | $8.70 | $13.33 | 1,327,300 | — | — |
| 2022-03-01 | $8.36 | $12.81 | 2,088,200 | — | — |
| 2022-02-28 | $8.35 | $12.80 | 1,837,600 | — | — |
| 2022-02-25 | $8.31 | $12.73 | 968,400 | — | — |
| 2022-02-24 | $8.13 | $12.46 | 1,130,900 | — | — |
| 2022-02-23 | $8.43 | $12.92 | 944,200 | — | — |
| 2022-02-22 | $8.25 | $12.64 | 993,300 | — | — |
| 2022-02-18 | $8.47 | $12.98 | 951,900 | — | — |
| 2022-02-17 | $8.66 | $13.27 | 698,000 | — | — |
| 2022-02-16 | $8.57 | $13.13 | 990,500 | — | — |
| 2022-02-15 | $8.29 | $12.70 | 662,300 | — | — |
| 2022-02-14 | $8.33 | $12.76 | 951,800 | — | — |
| 2022-02-11 | $8.50 | $13.03 | 642,600 | — | — |
| 2022-02-10 | $8.06 | $12.35 | 647,700 | — | — |
| 2022-02-09 | $8.10 | $12.41 | 547,000 | — | — |
| 2022-02-08 | $8.09 | $12.40 | 671,500 | — | — |
| 2022-02-07 | $8.18 | $12.53 | 756,800 | — | — |
| 2022-02-04 | $8.39 | $12.63 | 1,058,600 | — | — |
| 2022-02-03 | $8.31 | $12.51 | 879,900 | — | — |
| 2022-02-02 | $8.59 | $12.94 | 1,041,400 | — | — |
| 2022-02-01 | $8.58 | $12.92 | 1,488,800 | — | — |
| 2022-01-31 | $8.44 | $12.71 | 841,900 | — | — |
| 2022-01-28 | $8.40 | $12.65 | 522,500 | — | — |
| 2022-01-27 | $8.41 | $12.66 | 623,000 | — | — |
| 2022-01-26 | $8.52 | $12.83 | 828,100 | — | — |
| 2022-01-25 | $8.60 | $12.95 | 1,209,000 | — | — |
| 2022-01-24 | $8.15 | $12.27 | 1,798,300 | — | — |
| 2022-01-21 | $7.99 | $12.03 | 1,069,000 | — | — |
| 2022-01-20 | $8.25 | $12.42 | 697,900 | — | — |
| 2022-01-19 | $8.44 | $12.71 | 588,900 | — | — |
| 2022-01-18 | $8.55 | $12.88 | 1,074,800 | — | — |
| 2022-01-14 | $8.60 | $12.95 | 1,041,000 | — | — |
| 2022-01-13 | $8.44 | $12.71 | 786,200 | — | — |
| 2022-01-12 | $8.44 | $12.71 | 668,400 | — | — |
| 2022-01-11 | $8.52 | $12.83 | 1,107,000 | — | — |
| 2022-01-10 | $8.16 | $12.29 | 1,068,000 | — | — |
| 2022-01-07 | $8.18 | $12.32 | 755,700 | — | — |
| 2022-01-06 | $8.16 | $12.29 | 700,000 | — | — |
| 2022-01-05 | $7.94 | $11.96 | 1,097,800 | — | — |
| 2022-01-04 | $7.92 | $11.93 | 1,106,000 | — | — |
| 2022-01-03 | $7.78 | $11.72 | 1,198,900 | — | — |