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
- 1983-08-09 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 | $7.60 | $7.60 | 62,300 | — | — |
| 2022-12-29 | $7.97 | $7.97 | 68,100 | — | — |
| 2022-12-28 | $7.54 | $7.54 | 39,700 | — | — |
| 2022-12-27 | $7.58 | $7.58 | 45,900 | — | — |
| 2022-12-23 | $7.85 | $7.85 | 8,700 | — | — |
| 2022-12-22 | $7.80 | $7.80 | 23,000 | — | — |
| 2022-12-21 | $8.08 | $8.08 | 18,000 | — | — |
| 2022-12-20 | $7.97 | $7.97 | 64,900 | — | — |
| 2022-12-19 | $7.87 | $7.87 | 41,200 | — | — |
| 2022-12-16 | $8.01 | $8.01 | 34,000 | — | — |
| 2022-12-15 | $8.44 | $8.44 | 31,300 | — | — |
| 2022-12-14 | $8.03 | $8.03 | 91,200 | — | — |
| 2022-12-13 | $7.97 | $7.97 | 88,900 | — | — |
| 2022-12-12 | $8.05 | $8.05 | 82,100 | — | — |
| 2022-12-09 | $8.65 | $8.65 | 54,200 | — | — |
| 2022-12-08 | $8.81 | $8.81 | 26,600 | — | — |
| 2022-12-07 | $8.65 | $8.65 | 34,600 | — | — |
| 2022-12-06 | $8.65 | $8.65 | 37,400 | — | — |
| 2022-12-05 | $8.93 | $8.93 | 52,700 | — | — |
| 2022-12-02 | $9.22 | $9.22 | 56,500 | — | — |
| 2022-12-01 | $9.27 | $9.27 | 146,500 | — | — |
| 2022-11-30 | $10.94 | $10.94 | 72,900 | — | — |
| 2022-11-29 | $11.05 | $11.05 | 30,800 | — | — |
| 2022-11-28 | $10.89 | $10.89 | 24,600 | — | — |
| 2022-11-25 | $10.82 | $10.82 | 7,300 | — | — |
| 2022-11-23 | $10.72 | $10.72 | 22,000 | — | — |
| 2022-11-22 | $10.53 | $10.53 | 51,400 | — | — |
| 2022-11-21 | $10.43 | $10.43 | 42,600 | — | — |
| 2022-11-18 | $10.60 | $10.60 | 33,100 | — | — |
| 2022-11-17 | $10.33 | $10.33 | 4,000 | — | — |
| 2022-11-16 | $10.15 | $10.15 | 16,000 | — | — |
| 2022-11-15 | $10.15 | $10.15 | 33,700 | — | — |
| 2022-11-14 | $10.40 | $10.40 | 12,300 | — | — |
| 2022-11-11 | $10.39 | $10.39 | 33,600 | — | — |
| 2022-11-10 | $9.48 | $9.48 | 85,200 | — | — |
| 2022-11-09 | $9.46 | $9.46 | 29,200 | — | — |
| 2022-11-08 | $9.52 | $9.52 | 22,000 | — | — |
| 2022-11-07 | $9.34 | $9.34 | 12,000 | — | — |
| 2022-11-04 | $9.21 | $9.21 | 9,000 | — | — |
| 2022-11-03 | $8.65 | $8.65 | 9,200 | — | — |
| 2022-11-02 | $9.01 | $9.01 | 37,500 | — | — |
| 2022-11-01 | $9.10 | $9.10 | 3,200 | — | — |
| 2022-10-31 | $9.22 | $9.22 | 20,600 | — | — |
| 2022-10-28 | $8.63 | $8.63 | 9,300 | — | — |
| 2022-10-27 | $8.79 | $8.79 | 26,100 | — | — |
| 2022-10-26 | $9.04 | $9.04 | 9,300 | — | — |
| 2022-10-25 | $8.68 | $8.68 | 43,500 | — | — |
| 2022-10-24 | $8.86 | $8.86 | 27,500 | — | — |
| 2022-10-21 | $8.82 | $8.82 | 18,700 | — | — |
| 2022-10-20 | $8.66 | $8.66 | 10,000 | — | — |
| 2022-10-19 | $8.63 | $8.63 | 10,600 | — | — |
| 2022-10-18 | $8.59 | $8.59 | 13,500 | — | — |
| 2022-10-17 | $8.31 | $8.31 | 14,700 | — | — |
| 2022-10-14 | $8.48 | $8.48 | 14,900 | — | — |
| 2022-10-13 | $8.98 | $8.98 | 8,800 | — | — |
| 2022-10-12 | $8.78 | $8.78 | 12,100 | — | — |
| 2022-10-11 | $8.50 | $8.50 | 16,000 | — | — |
| 2022-10-10 | $8.76 | $8.76 | 31,700 | — | — |
| 2022-10-07 | $9.40 | $9.40 | 15,400 | — | — |
| 2022-10-06 | $9.65 | $9.65 | 13,200 | — | — |
| 2022-10-05 | $9.52 | $9.52 | 10,000 | — | — |
| 2022-10-04 | $9.44 | $9.44 | 40,600 | — | — |
| 2022-10-03 | $8.64 | $8.64 | 21,300 | — | — |
| 2022-09-30 | $8.50 | $8.50 | 28,400 | — | — |
| 2022-09-29 | $8.20 | $8.20 | 59,000 | — | — |
| 2022-09-28 | $9.11 | $9.11 | 29,000 | — | — |
| 2022-09-27 | $8.97 | $8.97 | 9,800 | — | — |
| 2022-09-26 | $8.97 | $8.97 | 27,600 | — | — |
| 2022-09-23 | $9.24 | $9.24 | 51,000 | — | — |
| 2022-09-22 | $9.66 | $9.66 | 44,800 | — | — |
| 2022-09-21 | $10.16 | $10.16 | 8,300 | — | — |
| 2022-09-20 | $10.13 | $10.13 | 13,100 | — | — |
| 2022-09-19 | $10.01 | $10.01 | 23,000 | — | — |
| 2022-09-16 | $10.19 | $10.19 | 50,800 | — | — |
| 2022-09-15 | $10.70 | $10.70 | 7,800 | — | — |
| 2022-09-14 | $10.63 | $10.63 | 35,800 | — | — |
| 2022-09-13 | $10.27 | $10.27 | 15,200 | — | — |
| 2022-09-12 | $10.65 | $10.65 | 26,300 | — | — |
| 2022-09-09 | $11.17 | $11.17 | 37,100 | — | — |
| 2022-09-08 | $11.06 | $11.06 | 19,500 | — | — |
| 2022-09-07 | $11.12 | $11.12 | 21,800 | — | — |
| 2022-09-06 | $10.74 | $10.74 | 29,900 | — | — |
| 2022-09-02 | $10.70 | $10.70 | 21,900 | — | — |
| 2022-09-01 | $10.90 | $10.90 | 45,700 | — | — |
| 2022-08-31 | $11.10 | $11.10 | 15,100 | — | — |
| 2022-08-30 | $11.52 | $11.52 | 14,500 | — | — |
| 2022-08-29 | $11.98 | $11.98 | 63,800 | — | — |
| 2022-08-26 | $11.77 | $11.77 | 79,000 | — | — |
| 2022-08-25 | $12.60 | $12.60 | 36,100 | — | — |
| 2022-08-24 | $12.09 | $12.09 | 158,500 | — | — |
| 2022-08-23 | $12.93 | $12.93 | 227,700 | — | — |
| 2022-08-22 | $12.84 | $12.84 | 152,500 | — | — |
| 2022-08-19 | $12.00 | $12.00 | 165,000 | — | — |
| 2022-08-18 | $11.17 | $11.17 | 120,300 | — | — |
| 2022-08-17 | $10.27 | $10.27 | 30,800 | — | — |
| 2022-08-16 | $10.11 | $10.11 | 67,100 | — | — |
| 2022-08-15 | $9.13 | $9.13 | 26,800 | — | — |
| 2022-08-12 | $9.09 | $9.09 | 16,200 | — | — |
| 2022-08-11 | $8.65 | $8.65 | 49,300 | — | — |
| 2022-08-10 | $8.70 | $8.70 | 36,700 | — | — |
| 2022-08-09 | $8.07 | $8.07 | 16,300 | — | — |
| 2022-08-08 | $8.25 | $8.25 | 35,100 | — | — |
| 2022-08-05 | $8.30 | $8.30 | 24,400 | — | — |
| 2022-08-04 | $8.15 | $8.15 | 25,500 | — | — |
| 2022-08-03 | $8.25 | $8.25 | 46,800 | — | — |
| 2022-08-02 | $7.74 | $7.74 | 57,200 | — | — |
| 2022-08-01 | $7.56 | $7.56 | 17,700 | — | — |
| 2022-07-29 | $7.82 | $7.82 | 23,000 | — | — |
| 2022-07-28 | $7.54 | $7.54 | 28,300 | — | — |
| 2022-07-27 | $7.47 | $7.47 | 15,100 | — | — |
| 2022-07-26 | $7.17 | $7.17 | 46,100 | — | — |
| 2022-07-25 | $7.58 | $7.58 | 6,900 | — | — |
| 2022-07-22 | $7.61 | $7.61 | 7,900 | — | — |
| 2022-07-21 | $7.70 | $7.70 | 12,100 | — | — |
| 2022-07-20 | $7.60 | $7.60 | 17,400 | — | — |
| 2022-07-19 | $7.64 | $7.64 | 18,200 | — | — |
| 2022-07-18 | $7.14 | $7.14 | 16,600 | — | — |
| 2022-07-15 | $6.87 | $6.87 | 8,500 | — | — |
| 2022-07-14 | $6.93 | $6.93 | 29,700 | — | — |
| 2022-07-13 | $6.91 | $6.91 | 26,800 | — | — |
| 2022-07-12 | $7.05 | $7.05 | 33,600 | — | — |
| 2022-07-11 | $7.15 | $7.15 | 41,700 | — | — |
| 2022-07-08 | $7.26 | $7.26 | 39,100 | — | — |
| 2022-07-07 | $7.25 | $7.25 | 23,500 | — | — |
| 2022-07-06 | $7.24 | $7.24 | 55,700 | — | — |
| 2022-07-05 | $7.15 | $7.15 | 24,000 | — | — |
| 2022-07-01 | $7.29 | $7.29 | 46,500 | — | — |
| 2022-06-30 | $7.30 | $7.30 | 25,300 | — | — |
| 2022-06-29 | $7.25 | $7.25 | 37,700 | — | — |
| 2022-06-28 | $7.42 | $7.42 | 19,900 | — | — |
| 2022-06-27 | $7.66 | $7.66 | 29,700 | — | — |
| 2022-06-24 | $7.71 | $7.71 | 28,300 | — | — |
| 2022-06-23 | $7.40 | $7.40 | 15,400 | — | — |
| 2022-06-22 | $7.50 | $7.50 | 26,300 | — | — |
| 2022-06-21 | $7.57 | $7.57 | 20,200 | — | — |
| 2022-06-17 | $7.49 | $7.49 | 32,700 | — | — |
| 2022-06-16 | $7.25 | $7.25 | 27,500 | — | — |
| 2022-06-15 | $7.72 | $7.72 | 18,200 | — | — |
| 2022-06-14 | $7.56 | $7.56 | 33,500 | — | — |
| 2022-06-13 | $7.82 | $7.82 | 33,200 | — | — |
| 2022-06-10 | $8.52 | $8.52 | 34,600 | — | — |
| 2022-06-09 | $8.80 | $8.80 | 13,500 | — | — |
| 2022-06-08 | $9.09 | $9.09 | 26,600 | — | — |
| 2022-06-07 | $9.02 | $9.02 | 24,600 | — | — |
| 2022-06-06 | $8.81 | $8.81 | 17,000 | — | — |
| 2022-06-03 | $8.72 | $8.72 | 7,300 | — | — |
| 2022-06-02 | $8.77 | $8.77 | 34,700 | — | — |
| 2022-06-01 | $8.72 | $8.72 | 19,600 | — | — |
| 2022-05-31 | $9.01 | $9.01 | 15,000 | — | — |
| 2022-05-27 | $8.80 | $8.80 | 15,000 | — | — |
| 2022-05-26 | $8.44 | $8.44 | 26,900 | — | — |
| 2022-05-25 | $8.04 | $8.04 | 7,800 | — | — |
| 2022-05-24 | $7.92 | $7.92 | 14,900 | — | — |
| 2022-05-23 | $8.08 | $8.08 | 9,000 | — | — |
| 2022-05-20 | $8.05 | $8.05 | 40,900 | — | — |
| 2022-05-19 | $8.54 | $8.54 | 34,800 | — | — |
| 2022-05-18 | $8.09 | $8.09 | 49,300 | — | — |
| 2022-05-17 | $8.08 | $8.08 | 28,800 | — | — |
| 2022-05-16 | $7.91 | $7.91 | 78,700 | — | — |
| 2022-05-13 | $8.18 | $8.18 | 42,200 | — | — |
| 2022-05-12 | $7.25 | $7.25 | 180,100 | — | — |
| 2022-05-11 | $7.69 | $7.69 | 157,400 | — | — |
| 2022-05-10 | $8.12 | $8.12 | 51,600 | — | — |
| 2022-05-09 | $8.10 | $8.10 | 33,800 | — | — |
| 2022-05-06 | $8.52 | $8.52 | 57,000 | — | — |
| 2022-05-05 | $8.82 | $8.82 | 35,000 | — | — |
| 2022-05-04 | $9.48 | $9.48 | 23,200 | — | — |
| 2022-05-03 | $9.13 | $9.13 | 40,200 | — | — |
| 2022-05-02 | $9.24 | $9.24 | 25,100 | — | — |
| 2022-04-29 | $9.11 | $9.11 | 40,300 | — | — |
| 2022-04-28 | $9.43 | $9.43 | 32,400 | — | — |
| 2022-04-27 | $8.97 | $8.97 | 73,900 | — | — |
| 2022-04-26 | $9.44 | $9.44 | 34,400 | — | — |
| 2022-04-25 | $9.50 | $9.50 | 64,900 | — | — |
| 2022-04-22 | $9.53 | $9.53 | 24,600 | — | — |
| 2022-04-21 | $9.51 | $9.51 | 24,000 | — | — |
| 2022-04-20 | $9.52 | $9.52 | 29,800 | — | — |
| 2022-04-19 | $9.50 | $9.50 | 20,000 | — | — |
| 2022-04-18 | $9.40 | $9.40 | 33,300 | — | — |
| 2022-04-14 | $9.45 | $9.45 | 35,100 | — | — |
| 2022-04-13 | $9.51 | $9.51 | 28,700 | — | — |
| 2022-04-12 | $9.52 | $9.52 | 25,300 | — | — |
| 2022-04-11 | $9.56 | $9.56 | 29,200 | — | — |
| 2022-04-08 | $9.67 | $9.67 | 72,900 | — | — |
| 2022-04-07 | $9.98 | $9.98 | 25,800 | — | — |
| 2022-04-06 | $9.93 | $9.93 | 54,900 | — | — |
| 2022-04-05 | $9.90 | $9.90 | 77,600 | — | — |
| 2022-04-04 | $10.19 | $10.19 | 43,700 | — | — |
| 2022-04-01 | $10.04 | $10.04 | 39,800 | — | — |
| 2022-03-31 | $10.06 | $10.06 | 85,600 | — | — |
| 2022-03-30 | $10.21 | $10.21 | 42,800 | — | — |
| 2022-03-29 | $10.52 | $10.52 | 75,500 | — | — |
| 2022-03-28 | $10.60 | $10.60 | 66,600 | — | — |
| 2022-03-25 | $10.80 | $10.80 | 20,200 | — | — |
| 2022-03-24 | $10.96 | $10.96 | 13,700 | — | — |
| 2022-03-23 | $10.65 | $10.65 | 34,200 | — | — |
| 2022-03-22 | $10.90 | $10.90 | 116,400 | — | — |
| 2022-03-21 | $10.88 | $10.88 | 75,700 | — | — |
| 2022-03-18 | $10.81 | $10.81 | 64,200 | — | — |
| 2022-03-17 | $10.50 | $10.50 | 15,200 | — | — |
| 2022-03-16 | $10.34 | $10.34 | 40,100 | — | — |
| 2022-03-15 | $10.10 | $10.10 | 18,900 | — | — |
| 2022-03-14 | $10.23 | $10.23 | 91,800 | — | — |
| 2022-03-11 | $10.10 | $10.10 | 30,700 | — | — |
| 2022-03-10 | $10.39 | $10.39 | 31,500 | — | — |
| 2022-03-09 | $10.39 | $10.39 | 13,400 | — | — |
| 2022-03-08 | $10.14 | $10.14 | 56,500 | — | — |
| 2022-03-07 | $9.74 | $9.74 | 130,300 | — | — |
| 2022-03-04 | $10.02 | $10.02 | 38,300 | — | — |
| 2022-03-03 | $10.02 | $10.02 | 16,500 | — | — |
| 2022-03-02 | $10.22 | $10.22 | 31,600 | — | — |
| 2022-03-01 | $9.89 | $9.89 | 72,900 | — | — |
| 2022-02-28 | $10.40 | $10.40 | 36,600 | — | — |
| 2022-02-25 | $10.49 | $10.49 | 124,200 | — | — |
| 2022-02-24 | $9.74 | $9.74 | 89,600 | — | — |
| 2022-02-23 | $9.52 | $9.52 | 109,400 | — | — |
| 2022-02-22 | $9.84 | $9.84 | 99,800 | — | — |
| 2022-02-18 | $9.88 | $9.88 | 82,600 | — | — |
| 2022-02-17 | $9.83 | $9.83 | 127,800 | — | — |
| 2022-02-16 | $9.64 | $9.64 | 136,500 | — | — |
| 2022-02-15 | $8.99 | $8.99 | 111,300 | — | — |
| 2022-02-14 | $8.38 | $8.38 | 40,200 | — | — |
| 2022-02-11 | $8.46 | $8.46 | 60,800 | — | — |
| 2022-02-10 | $9.09 | $9.09 | 38,400 | — | — |
| 2022-02-09 | $9.44 | $9.44 | 138,500 | — | — |
| 2022-02-08 | $8.73 | $8.73 | 11,100 | — | — |
| 2022-02-07 | $8.43 | $8.43 | 22,700 | — | — |
| 2022-02-04 | $8.55 | $8.55 | 22,900 | — | — |
| 2022-02-03 | $8.34 | $8.34 | 26,700 | — | — |
| 2022-02-02 | $8.70 | $8.70 | 31,300 | — | — |
| 2022-02-01 | $8.92 | $8.92 | 56,100 | — | — |
| 2022-01-31 | $8.98 | $8.98 | 59,400 | — | — |
| 2022-01-28 | $8.32 | $8.32 | 77,400 | — | — |
| 2022-01-27 | $8.07 | $8.07 | 49,300 | — | — |
| 2022-01-26 | $8.54 | $8.54 | 54,600 | — | — |
| 2022-01-25 | $8.51 | $8.51 | 68,600 | — | — |
| 2022-01-24 | $8.58 | $8.58 | 53,200 | — | — |
| 2022-01-21 | $8.36 | $8.36 | 61,800 | — | — |
| 2022-01-20 | $8.36 | $8.36 | 49,800 | — | — |
| 2022-01-19 | $8.42 | $8.42 | 72,800 | — | — |
| 2022-01-18 | $8.87 | $8.87 | 79,400 | — | — |
| 2022-01-14 | $9.43 | $9.43 | 47,300 | — | — |
| 2022-01-13 | $9.16 | $9.16 | 40,200 | — | — |
| 2022-01-12 | $9.38 | $9.38 | 17,900 | — | — |
| 2022-01-11 | $9.33 | $9.33 | 25,700 | — | — |
| 2022-01-10 | $9.29 | $9.29 | 60,700 | — | — |
| 2022-01-07 | $9.04 | $9.04 | 51,800 | — | — |
| 2022-01-06 | $9.34 | $9.34 | 71,700 | — | — |
| 2022-01-05 | $9.00 | $9.00 | 53,400 | — | — |
| 2022-01-04 | $9.34 | $9.34 | 80,800 | — | — |
| 2022-01-03 | $9.77 | $9.77 | 41,700 | — | — |