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
- 2006-06-12 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 | $12.35 | $12.35 | 738,400 | — | — |
| 2022-12-29 | $12.06 | $12.06 | 639,100 | — | — |
| 2022-12-28 | $11.29 | $11.29 | 493,300 | — | — |
| 2022-12-27 | $11.35 | $11.35 | 451,000 | — | — |
| 2022-12-23 | $11.71 | $11.71 | 655,700 | — | — |
| 2022-12-22 | $11.70 | $11.70 | 918,900 | — | — |
| 2022-12-21 | $11.21 | $11.21 | 954,500 | — | — |
| 2022-12-20 | $10.39 | $10.39 | 1,173,300 | — | — |
| 2022-12-19 | $10.48 | $10.48 | 529,600 | — | — |
| 2022-12-16 | $10.71 | $10.71 | 1,283,100 | — | — |
| 2022-12-15 | $10.83 | $10.83 | 790,900 | — | — |
| 2022-12-14 | $10.50 | $10.50 | 1,385,500 | — | — |
| 2022-12-13 | $10.44 | $10.44 | 1,176,600 | — | — |
| 2022-12-12 | $10.32 | $10.32 | 919,600 | — | — |
| 2022-12-09 | $9.55 | $9.55 | 550,400 | — | — |
| 2022-12-08 | $9.65 | $9.65 | 651,200 | — | — |
| 2022-12-07 | $9.48 | $9.48 | 604,900 | — | — |
| 2022-12-06 | $9.45 | $9.45 | 562,800 | — | — |
| 2022-12-05 | $9.75 | $9.75 | 805,100 | — | — |
| 2022-12-02 | $10.27 | $10.27 | 693,800 | — | — |
| 2022-12-01 | $10.74 | $10.74 | 2,437,600 | — | — |
| 2022-11-30 | $10.26 | $10.26 | 2,118,800 | — | — |
| 2022-11-29 | $9.77 | $9.77 | 580,600 | — | — |
| 2022-11-28 | $9.50 | $9.50 | 504,000 | — | — |
| 2022-11-25 | $9.75 | $9.75 | 232,300 | — | — |
| 2022-11-23 | $9.59 | $9.59 | 714,900 | — | — |
| 2022-11-22 | $9.48 | $9.48 | 1,978,800 | — | — |
| 2022-11-21 | $9.50 | $9.50 | 641,500 | — | — |
| 2022-11-18 | $10.11 | $10.11 | 670,400 | — | — |
| 2022-11-17 | $9.97 | $9.97 | 449,300 | — | — |
| 2022-11-16 | $10.37 | $10.37 | 426,600 | — | — |
| 2022-11-15 | $10.48 | $10.48 | 526,800 | — | — |
| 2022-11-14 | $10.32 | $10.32 | 728,000 | — | — |
| 2022-11-11 | $10.39 | $10.39 | 799,300 | — | — |
| 2022-11-10 | $9.76 | $9.76 | 537,200 | — | — |
| 2022-11-09 | $8.91 | $8.91 | 596,000 | — | — |
| 2022-11-08 | $9.25 | $9.25 | 472,800 | — | — |
| 2022-11-07 | $9.82 | $9.82 | 1,163,900 | — | — |
| 2022-11-04 | $9.24 | $9.24 | 1,075,800 | — | — |
| 2022-11-03 | $9.15 | $9.15 | 806,700 | — | — |
| 2022-11-02 | $9.38 | $9.38 | 772,100 | — | — |
| 2022-11-01 | $10.21 | $10.21 | 474,100 | — | — |
| 2022-10-31 | $10.24 | $10.24 | 416,800 | — | — |
| 2022-10-28 | $10.25 | $10.25 | 525,900 | — | — |
| 2022-10-27 | $10.05 | $10.05 | 455,500 | — | — |
| 2022-10-26 | $10.50 | $10.50 | 765,000 | — | — |
| 2022-10-25 | $10.33 | $10.33 | 659,700 | — | — |
| 2022-10-24 | $10.15 | $10.15 | 633,500 | — | — |
| 2022-10-21 | $10.18 | $10.18 | 621,500 | — | — |
| 2022-10-20 | $9.89 | $9.89 | 673,800 | — | — |
| 2022-10-19 | $9.56 | $9.56 | 736,800 | — | — |
| 2022-10-18 | $9.68 | $9.68 | 664,200 | — | — |
| 2022-10-17 | $9.44 | $9.44 | 933,900 | — | — |
| 2022-10-14 | $9.06 | $9.06 | 574,200 | — | — |
| 2022-10-13 | $9.79 | $9.79 | 1,476,400 | — | — |
| 2022-10-12 | $9.90 | $9.90 | 1,526,300 | — | — |
| 2022-10-11 | $9.72 | $9.72 | 737,900 | — | — |
| 2022-10-10 | $9.47 | $9.47 | 1,591,800 | — | — |
| 2022-10-07 | $8.97 | $8.97 | 739,000 | — | — |
| 2022-10-06 | $9.92 | $9.92 | 568,700 | — | — |
| 2022-10-05 | $9.61 | $9.61 | 501,200 | — | — |
| 2022-10-04 | $9.63 | $9.63 | 1,218,800 | — | — |
| 2022-10-03 | $9.14 | $9.14 | 781,800 | — | — |
| 2022-09-30 | $8.74 | $8.74 | 1,241,000 | — | — |
| 2022-09-29 | $8.71 | $8.71 | 847,400 | — | — |
| 2022-09-28 | $8.67 | $8.67 | 2,450,300 | — | — |
| 2022-09-27 | $8.10 | $8.10 | 467,500 | — | — |
| 2022-09-26 | $8.10 | $8.10 | 330,000 | — | — |
| 2022-09-23 | $8.05 | $8.05 | 544,400 | — | — |
| 2022-09-22 | $8.18 | $8.18 | 583,200 | — | — |
| 2022-09-21 | $8.53 | $8.53 | 446,600 | — | — |
| 2022-09-20 | $8.81 | $8.81 | 329,500 | — | — |
| 2022-09-19 | $8.60 | $8.60 | 371,300 | — | — |
| 2022-09-16 | $8.54 | $8.54 | 1,057,900 | — | — |
| 2022-09-15 | $8.85 | $8.85 | 305,500 | — | — |
| 2022-09-14 | $8.90 | $8.90 | 347,600 | — | — |
| 2022-09-13 | $8.86 | $8.86 | 587,000 | — | — |
| 2022-09-12 | $9.19 | $9.19 | 1,073,700 | — | — |
| 2022-09-09 | $8.34 | $8.34 | 435,400 | — | — |
| 2022-09-08 | $7.97 | $7.97 | 415,900 | — | — |
| 2022-09-07 | $7.70 | $7.70 | 992,200 | — | — |
| 2022-09-06 | $7.24 | $7.24 | 449,500 | — | — |
| 2022-09-02 | $7.31 | $7.31 | 672,400 | — | — |
| 2022-09-01 | $7.60 | $7.60 | 415,500 | — | — |
| 2022-08-31 | $7.59 | $7.59 | 246,200 | — | — |
| 2022-08-30 | $7.73 | $7.73 | 310,200 | — | — |
| 2022-08-29 | $7.78 | $7.78 | 436,900 | — | — |
| 2022-08-26 | $7.83 | $7.83 | 711,300 | — | — |
| 2022-08-25 | $8.24 | $8.24 | 287,700 | — | — |
| 2022-08-24 | $8.11 | $8.11 | 475,400 | — | — |
| 2022-08-23 | $7.75 | $7.75 | 894,900 | — | — |
| 2022-08-22 | $7.61 | $7.61 | 428,800 | — | — |
| 2022-08-19 | $8.36 | $8.36 | 512,400 | — | — |
| 2022-08-18 | $8.75 | $8.75 | 445,000 | — | — |
| 2022-08-17 | $8.93 | $8.93 | 476,900 | — | — |
| 2022-08-16 | $9.44 | $9.44 | 396,600 | — | — |
| 2022-08-15 | $9.74 | $9.74 | 607,900 | — | — |
| 2022-08-12 | $9.62 | $9.62 | 706,700 | — | — |
| 2022-08-11 | $8.91 | $8.91 | 1,042,900 | — | — |
| 2022-08-10 | $7.91 | $7.91 | 1,406,100 | — | — |
| 2022-08-09 | $7.89 | $7.89 | 439,000 | — | — |
| 2022-08-08 | $7.99 | $7.99 | 745,800 | — | — |
| 2022-08-05 | $8.18 | $8.18 | 814,300 | — | — |
| 2022-08-04 | $8.21 | $8.21 | 1,463,300 | — | — |
| 2022-08-03 | $8.20 | $8.20 | 842,200 | — | — |
| 2022-08-02 | $7.78 | $7.78 | 483,700 | — | — |
| 2022-08-01 | $7.43 | $7.43 | 492,700 | — | — |
| 2022-07-29 | $7.54 | $7.54 | 213,600 | — | — |
| 2022-07-28 | $7.64 | $7.64 | 287,800 | — | — |
| 2022-07-27 | $7.78 | $7.78 | 415,500 | — | — |
| 2022-07-26 | $7.55 | $7.55 | 524,500 | — | — |
| 2022-07-25 | $7.20 | $7.20 | 445,800 | — | — |
| 2022-07-22 | $7.23 | $7.23 | 459,300 | — | — |
| 2022-07-21 | $7.38 | $7.38 | 432,600 | — | — |
| 2022-07-20 | $7.14 | $7.14 | 580,400 | — | — |
| 2022-07-19 | $6.91 | $6.91 | 475,100 | — | — |
| 2022-07-18 | $6.69 | $6.69 | 822,900 | — | — |
| 2022-07-15 | $6.67 | $6.67 | 833,800 | — | — |
| 2022-07-14 | $6.57 | $6.57 | 1,572,400 | — | — |
| 2022-07-13 | $6.77 | $6.77 | 456,200 | — | — |
| 2022-07-12 | $6.84 | $6.84 | 340,600 | — | — |
| 2022-07-11 | $6.82 | $6.82 | 722,100 | — | — |
| 2022-07-08 | $7.05 | $7.05 | 462,500 | — | — |
| 2022-07-07 | $7.02 | $7.02 | 458,200 | — | — |
| 2022-07-06 | $6.86 | $6.86 | 540,300 | — | — |
| 2022-07-05 | $6.92 | $6.92 | 409,400 | — | — |
| 2022-07-01 | $6.68 | $6.68 | 367,000 | — | — |
| 2022-06-30 | $6.54 | $6.54 | 376,900 | — | — |
| 2022-06-29 | $6.76 | $6.76 | 565,600 | — | — |
| 2022-06-28 | $6.81 | $6.81 | 350,600 | — | — |
| 2022-06-27 | $7.07 | $7.07 | 429,800 | — | — |
| 2022-06-24 | $7.00 | $7.00 | 1,128,200 | — | — |
| 2022-06-23 | $6.64 | $6.64 | 436,200 | — | — |
| 2022-06-22 | $6.47 | $6.47 | 476,800 | — | — |
| 2022-06-21 | $6.36 | $6.36 | 598,300 | — | — |
| 2022-06-17 | $6.53 | $6.53 | 1,397,800 | — | — |
| 2022-06-16 | $6.39 | $6.39 | 1,006,500 | — | — |
| 2022-06-15 | $6.79 | $6.79 | 1,018,800 | — | — |
| 2022-06-14 | $6.92 | $6.92 | 1,094,700 | — | — |
| 2022-06-13 | $7.33 | $7.33 | 771,600 | — | — |
| 2022-06-10 | $7.39 | $7.39 | 770,200 | — | — |
| 2022-06-09 | $7.20 | $7.20 | 897,200 | — | — |
| 2022-06-08 | $7.50 | $7.50 | 1,994,700 | — | — |
| 2022-06-07 | $7.34 | $7.34 | 600,200 | — | — |
| 2022-06-06 | $7.31 | $7.31 | 612,400 | — | — |
| 2022-06-03 | $7.40 | $7.40 | 423,500 | — | — |
| 2022-06-02 | $7.55 | $7.55 | 724,800 | — | — |
| 2022-06-01 | $7.07 | $7.07 | 1,695,100 | — | — |
| 2022-05-31 | $7.68 | $7.68 | 1,153,200 | — | — |
| 2022-05-27 | $8.13 | $8.13 | 546,000 | — | — |
| 2022-05-26 | $7.86 | $7.86 | 1,225,800 | — | — |
| 2022-05-25 | $7.41 | $7.41 | 690,700 | — | — |
| 2022-05-24 | $7.24 | $7.24 | 842,900 | — | — |
| 2022-05-23 | $7.65 | $7.65 | 773,500 | — | — |
| 2022-05-20 | $7.76 | $7.76 | 1,311,200 | — | — |
| 2022-05-19 | $8.21 | $8.21 | 630,100 | — | — |
| 2022-05-18 | $8.25 | $8.25 | 850,400 | — | — |
| 2022-05-17 | $8.50 | $8.50 | 748,000 | — | — |
| 2022-05-16 | $8.03 | $8.03 | 651,600 | — | — |
| 2022-05-13 | $8.14 | $8.14 | 616,600 | — | — |
| 2022-05-12 | $7.62 | $7.62 | 678,000 | — | — |
| 2022-05-11 | $7.43 | $7.43 | 1,080,900 | — | — |
| 2022-05-10 | $8.10 | $8.10 | 951,000 | — | — |
| 2022-05-09 | $8.15 | $8.15 | 1,474,800 | — | — |
| 2022-05-06 | $9.41 | $9.41 | 1,530,600 | — | — |
| 2022-05-05 | $10.79 | $10.79 | 933,000 | — | — |
| 2022-05-04 | $11.21 | $11.21 | 637,700 | — | — |
| 2022-05-03 | $11.09 | $11.09 | 549,700 | — | — |
| 2022-05-02 | $11.01 | $11.01 | 926,500 | — | — |
| 2022-04-29 | $10.85 | $10.85 | 631,200 | — | — |
| 2022-04-28 | $11.40 | $11.40 | 389,100 | — | — |
| 2022-04-27 | $11.39 | $11.39 | 486,600 | — | — |
| 2022-04-26 | $11.77 | $11.77 | 650,700 | — | — |
| 2022-04-25 | $12.28 | $12.28 | 769,100 | — | — |
| 2022-04-22 | $12.14 | $12.14 | 678,100 | — | — |
| 2022-04-21 | $12.78 | $12.78 | 458,700 | — | — |
| 2022-04-20 | $13.08 | $13.08 | 795,900 | — | — |
| 2022-04-19 | $12.72 | $12.72 | 642,500 | — | — |
| 2022-04-18 | $12.08 | $12.08 | 780,300 | — | — |
| 2022-04-14 | $12.11 | $12.11 | 414,000 | — | — |
| 2022-04-13 | $12.34 | $12.34 | 330,600 | — | — |
| 2022-04-12 | $12.06 | $12.06 | 323,300 | — | — |
| 2022-04-11 | $12.13 | $12.13 | 359,600 | — | — |
| 2022-04-08 | $12.42 | $12.42 | 312,400 | — | — |
| 2022-04-07 | $12.51 | $12.51 | 502,700 | — | — |
| 2022-04-06 | $12.85 | $12.85 | 940,600 | — | — |
| 2022-04-05 | $12.66 | $12.66 | 667,200 | — | — |
| 2022-04-04 | $12.83 | $12.83 | 4,070,900 | — | — |
| 2022-04-01 | $12.89 | $12.89 | 2,039,900 | — | — |
| 2022-03-31 | $11.50 | $11.50 | 462,100 | — | — |
| 2022-03-30 | $11.46 | $11.46 | 616,400 | — | — |
| 2022-03-29 | $11.10 | $11.10 | 657,400 | — | — |
| 2022-03-28 | $10.63 | $10.63 | 418,600 | — | — |
| 2022-03-25 | $10.53 | $10.53 | 256,800 | — | — |
| 2022-03-24 | $10.76 | $10.76 | 238,100 | — | — |
| 2022-03-23 | $10.45 | $10.45 | 308,100 | — | — |
| 2022-03-22 | $10.82 | $10.82 | 280,800 | — | — |
| 2022-03-21 | $10.79 | $10.79 | 230,100 | — | — |
| 2022-03-18 | $11.18 | $11.18 | 601,000 | — | — |
| 2022-03-17 | $10.94 | $10.94 | 372,500 | — | — |
| 2022-03-16 | $10.58 | $10.58 | 382,000 | — | — |
| 2022-03-15 | $10.13 | $10.13 | 564,600 | — | — |
| 2022-03-14 | $9.71 | $9.71 | 529,000 | — | — |
| 2022-03-11 | $10.61 | $10.61 | 351,900 | — | — |
| 2022-03-10 | $10.90 | $10.90 | 469,700 | — | — |
| 2022-03-09 | $11.28 | $11.28 | 613,800 | — | — |
| 2022-03-08 | $11.27 | $11.27 | 625,100 | — | — |
| 2022-03-07 | $11.30 | $11.30 | 606,900 | — | — |
| 2022-03-04 | $11.39 | $11.39 | 447,900 | — | — |
| 2022-03-03 | $11.31 | $11.31 | 519,400 | — | — |
| 2022-03-02 | $11.36 | $11.36 | 1,020,200 | — | — |
| 2022-03-01 | $11.07 | $11.07 | 474,400 | — | — |
| 2022-02-28 | $11.02 | $11.02 | 584,400 | — | — |
| 2022-02-25 | $10.77 | $10.77 | 513,100 | — | — |
| 2022-02-24 | $10.33 | $10.33 | 570,700 | — | — |
| 2022-02-23 | $9.53 | $9.53 | 342,300 | — | — |
| 2022-02-22 | $9.59 | $9.59 | 596,500 | — | — |
| 2022-02-18 | $9.80 | $9.80 | 451,500 | — | — |
| 2022-02-17 | $10.20 | $10.20 | 344,900 | — | — |
| 2022-02-16 | $10.76 | $10.76 | 493,100 | — | — |
| 2022-02-15 | $10.64 | $10.64 | 529,100 | — | — |
| 2022-02-14 | $10.13 | $10.13 | 376,500 | — | — |
| 2022-02-11 | $10.19 | $10.19 | 346,100 | — | — |
| 2022-02-10 | $10.43 | $10.43 | 477,400 | — | — |
| 2022-02-09 | $10.59 | $10.59 | 465,500 | — | — |
| 2022-02-08 | $10.57 | $10.57 | 641,300 | — | — |
| 2022-02-07 | $9.91 | $9.91 | 441,600 | — | — |
| 2022-02-04 | $9.96 | $9.96 | 533,700 | — | — |
| 2022-02-03 | $9.76 | $9.76 | 359,600 | — | — |
| 2022-02-02 | $10.10 | $10.10 | 367,000 | — | — |
| 2022-02-01 | $10.33 | $10.33 | 351,100 | — | — |
| 2022-01-31 | $10.34 | $10.34 | 589,800 | — | — |
| 2022-01-28 | $9.63 | $9.63 | 636,200 | — | — |
| 2022-01-27 | $9.45 | $9.45 | 633,300 | — | — |
| 2022-01-26 | $9.97 | $9.97 | 759,800 | — | — |
| 2022-01-25 | $10.03 | $10.03 | 749,400 | — | — |
| 2022-01-24 | $10.59 | $10.59 | 1,050,000 | — | — |
| 2022-01-21 | $10.24 | $10.24 | 970,500 | — | — |
| 2022-01-20 | $10.61 | $10.61 | 1,043,300 | — | — |
| 2022-01-19 | $11.25 | $11.25 | 644,800 | — | — |
| 2022-01-18 | $11.86 | $11.86 | 852,000 | — | — |
| 2022-01-14 | $12.21 | $12.21 | 481,900 | — | — |
| 2022-01-13 | $12.14 | $12.14 | 374,000 | — | — |
| 2022-01-12 | $12.27 | $12.27 | 1,013,900 | — | — |
| 2022-01-11 | $12.85 | $12.85 | 939,200 | — | — |
| 2022-01-10 | $12.75 | $12.75 | 2,024,700 | — | — |
| 2022-01-07 | $11.30 | $11.30 | 600,900 | — | — |
| 2022-01-06 | $11.72 | $11.72 | 557,600 | — | — |
| 2022-01-05 | $11.65 | $11.65 | 972,500 | — | — |
| 2022-01-04 | $12.10 | $12.10 | 1,381,700 | — | — |
| 2022-01-03 | $11.82 | $11.82 | 737,200 | — | — |