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
- 2012-12-27 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 | $10.65 | $10.65 | 287,500 | — | — |
| 2022-12-29 | $10.44 | $10.44 | 184,800 | — | — |
| 2022-12-28 | $10.03 | $10.03 | 219,200 | — | — |
| 2022-12-27 | $9.71 | $9.71 | 158,400 | — | — |
| 2022-12-23 | $10.04 | $10.04 | 188,100 | — | — |
| 2022-12-22 | $10.58 | $10.58 | 225,800 | — | — |
| 2022-12-21 | $10.37 | $10.37 | 188,200 | — | — |
| 2022-12-20 | $10.32 | $10.32 | 267,700 | — | — |
| 2022-12-19 | $10.20 | $10.20 | 337,700 | — | — |
| 2022-12-16 | $11.09 | $11.09 | 554,900 | — | — |
| 2022-12-15 | $11.02 | $11.02 | 142,600 | — | — |
| 2022-12-14 | $11.01 | $11.01 | 230,800 | — | — |
| 2022-12-13 | $11.14 | $11.14 | 378,600 | — | — |
| 2022-12-12 | $10.59 | $10.59 | 238,400 | — | — |
| 2022-12-09 | $10.77 | $10.77 | 217,600 | — | — |
| 2022-12-08 | $11.05 | $11.05 | 331,800 | — | — |
| 2022-12-07 | $10.54 | $10.54 | 150,600 | — | — |
| 2022-12-06 | $10.28 | $10.28 | 305,800 | — | — |
| 2022-12-05 | $10.75 | $10.75 | 164,300 | — | — |
| 2022-12-02 | $11.27 | $11.27 | 233,200 | — | — |
| 2022-12-01 | $10.86 | $10.86 | 100,600 | — | — |
| 2022-11-30 | $11.07 | $11.07 | 157,200 | — | — |
| 2022-11-29 | $10.69 | $10.69 | 159,200 | — | — |
| 2022-11-28 | $10.97 | $10.97 | 224,100 | — | — |
| 2022-11-25 | $11.00 | $11.00 | 116,200 | — | — |
| 2022-11-23 | $10.83 | $10.83 | 353,000 | — | — |
| 2022-11-22 | $10.24 | $10.24 | 1,516,100 | — | — |
| 2022-11-21 | $11.78 | $11.78 | 504,100 | — | — |
| 2022-11-18 | $11.93 | $11.93 | 313,100 | — | — |
| 2022-11-17 | $12.06 | $12.06 | 402,600 | — | — |
| 2022-11-16 | $11.66 | $11.66 | 417,800 | — | — |
| 2022-11-15 | $12.27 | $12.27 | 473,700 | — | — |
| 2022-11-14 | $12.51 | $12.51 | 653,700 | — | — |
| 2022-11-11 | $11.85 | $11.85 | 520,100 | — | — |
| 2022-11-10 | $11.82 | $11.82 | 335,700 | — | — |
| 2022-11-09 | $11.18 | $11.18 | 430,500 | — | — |
| 2022-11-08 | $11.92 | $11.92 | 540,200 | — | — |
| 2022-11-07 | $12.18 | $12.18 | 687,400 | — | — |
| 2022-11-04 | $10.90 | $10.90 | 1,276,200 | — | — |
| 2022-11-03 | $12.76 | $12.76 | 1,860,900 | — | — |
| 2022-11-02 | $14.41 | $14.41 | 2,350,500 | — | — |
| 2022-11-01 | $13.25 | $13.25 | 3,288,100 | — | — |
| 2022-10-31 | $13.54 | $13.54 | 8,647,500 | — | — |
| 2022-10-28 | $9.73 | $9.73 | 501,900 | — | — |
| 2022-10-27 | $8.98 | $8.98 | 270,400 | — | — |
| 2022-10-26 | $8.69 | $8.69 | 449,900 | — | — |
| 2022-10-25 | $7.92 | $7.92 | 412,000 | — | — |
| 2022-10-24 | $7.29 | $7.29 | 87,600 | — | — |
| 2022-10-21 | $7.21 | $7.21 | 64,800 | — | — |
| 2022-10-20 | $7.08 | $7.08 | 83,900 | — | — |
| 2022-10-19 | $7.05 | $7.05 | 114,500 | — | — |
| 2022-10-18 | $7.39 | $7.39 | 132,700 | — | — |
| 2022-10-17 | $7.31 | $7.31 | 99,500 | — | — |
| 2022-10-14 | $7.39 | $7.39 | 118,900 | — | — |
| 2022-10-13 | $7.70 | $7.70 | 100,700 | — | — |
| 2022-10-12 | $7.63 | $7.63 | 81,300 | — | — |
| 2022-10-11 | $7.76 | $7.76 | 145,900 | — | — |
| 2022-10-10 | $7.89 | $7.89 | 114,000 | — | — |
| 2022-10-07 | $7.70 | $7.70 | 88,000 | — | — |
| 2022-10-06 | $7.87 | $7.87 | 62,900 | — | — |
| 2022-10-05 | $7.94 | $7.94 | 144,300 | — | — |
| 2022-10-04 | $7.89 | $7.89 | 171,300 | — | — |
| 2022-10-03 | $7.39 | $7.39 | 142,200 | — | — |
| 2022-09-30 | $7.38 | $7.38 | 134,700 | — | — |
| 2022-09-29 | $7.20 | $7.20 | 113,100 | — | — |
| 2022-09-28 | $7.34 | $7.34 | 78,600 | — | — |
| 2022-09-27 | $7.44 | $7.44 | 101,800 | — | — |
| 2022-09-26 | $7.30 | $7.30 | 84,800 | — | — |
| 2022-09-23 | $7.30 | $7.30 | 129,200 | — | — |
| 2022-09-22 | $7.40 | $7.40 | 224,400 | — | — |
| 2022-09-21 | $7.91 | $7.91 | 277,100 | — | — |
| 2022-09-20 | $7.66 | $7.66 | 105,900 | — | — |
| 2022-09-19 | $7.65 | $7.65 | 91,600 | — | — |
| 2022-09-16 | $7.98 | $7.98 | 262,600 | — | — |
| 2022-09-15 | $8.10 | $8.10 | 109,500 | — | — |
| 2022-09-14 | $8.15 | $8.15 | 153,800 | — | — |
| 2022-09-13 | $8.25 | $8.25 | 148,700 | — | — |
| 2022-09-12 | $8.46 | $8.46 | 175,700 | — | — |
| 2022-09-09 | $8.48 | $8.48 | 165,800 | — | — |
| 2022-09-08 | $8.18 | $8.18 | 362,500 | — | — |
| 2022-09-07 | $7.51 | $7.51 | 113,100 | — | — |
| 2022-09-06 | $7.19 | $7.19 | 340,800 | — | — |
| 2022-09-02 | $7.96 | $7.96 | 479,600 | — | — |
| 2022-09-01 | $7.45 | $7.45 | 319,000 | — | — |
| 2022-08-31 | $7.03 | $7.03 | 212,000 | — | — |
| 2022-08-30 | $6.73 | $6.73 | 172,800 | — | — |
| 2022-08-29 | $6.84 | $6.84 | 240,000 | — | — |
| 2022-08-26 | $6.67 | $6.67 | 159,100 | — | — |
| 2022-08-25 | $6.48 | $6.48 | 286,300 | — | — |
| 2022-08-24 | $6.18 | $6.18 | 150,800 | — | — |
| 2022-08-23 | $5.91 | $5.91 | 47,000 | — | — |
| 2022-08-22 | $5.70 | $5.70 | 94,700 | — | — |
| 2022-08-19 | $5.88 | $5.88 | 79,100 | — | — |
| 2022-08-18 | $5.83 | $5.83 | 42,800 | — | — |
| 2022-08-17 | $5.85 | $5.85 | 51,800 | — | — |
| 2022-08-16 | $5.92 | $5.92 | 106,900 | — | — |
| 2022-08-15 | $6.02 | $6.02 | 141,100 | — | — |
| 2022-08-12 | $5.91 | $5.91 | 124,300 | — | — |
| 2022-08-11 | $5.70 | $5.70 | 70,300 | — | — |
| 2022-08-10 | $5.65 | $5.65 | 67,500 | — | — |
| 2022-08-09 | $5.41 | $5.41 | 47,000 | — | — |
| 2022-08-08 | $5.47 | $5.47 | 140,500 | — | — |
| 2022-08-05 | $5.73 | $5.73 | 103,600 | — | — |
| 2022-08-04 | $5.57 | $5.57 | 204,900 | — | — |
| 2022-08-03 | $5.10 | $5.10 | 132,600 | — | — |
| 2022-08-02 | $4.98 | $4.98 | 68,100 | — | — |
| 2022-08-01 | $4.81 | $4.81 | 91,500 | — | — |
| 2022-07-29 | $4.93 | $4.93 | 81,600 | — | — |
| 2022-07-28 | $4.88 | $4.88 | 72,900 | — | — |
| 2022-07-27 | $4.90 | $4.90 | 48,400 | — | — |
| 2022-07-26 | $4.85 | $4.85 | 99,500 | — | — |
| 2022-07-25 | $4.89 | $4.89 | 86,400 | — | — |
| 2022-07-22 | $4.84 | $4.84 | 121,200 | — | — |
| 2022-07-21 | $5.10 | $5.10 | 57,000 | — | — |
| 2022-07-20 | $5.12 | $5.12 | 95,200 | — | — |
| 2022-07-19 | $4.93 | $4.93 | 107,100 | — | — |
| 2022-07-18 | $4.99 | $4.99 | 116,000 | — | — |
| 2022-07-15 | $5.05 | $5.05 | 122,000 | — | — |
| 2022-07-14 | $5.07 | $5.07 | 32,800 | — | — |
| 2022-07-13 | $5.11 | $5.11 | 61,700 | — | — |
| 2022-07-12 | $5.18 | $5.18 | 46,900 | — | — |
| 2022-07-11 | $5.03 | $5.03 | 71,400 | — | — |
| 2022-07-08 | $5.22 | $5.22 | 98,700 | — | — |
| 2022-07-07 | $5.17 | $5.17 | 162,300 | — | — |
| 2022-07-06 | $4.97 | $4.97 | 113,800 | — | — |
| 2022-07-05 | $4.97 | $4.97 | 160,600 | — | — |
| 2022-07-01 | $4.96 | $4.96 | 134,300 | — | — |
| 2022-06-30 | $4.81 | $4.81 | 122,700 | — | — |
| 2022-06-29 | $4.97 | $4.97 | 121,700 | — | — |
| 2022-06-28 | $5.03 | $5.03 | 155,000 | — | — |
| 2022-06-27 | $5.16 | $5.16 | 117,900 | — | — |
| 2022-06-24 | $5.11 | $5.11 | 221,200 | — | — |
| 2022-06-23 | $5.21 | $5.21 | 124,700 | — | — |
| 2022-06-22 | $5.21 | $5.21 | 176,800 | — | — |
| 2022-06-21 | $5.30 | $5.30 | 172,300 | — | — |
| 2022-06-17 | $5.16 | $5.16 | 199,800 | — | — |
| 2022-06-16 | $5.17 | $5.17 | 121,500 | — | — |
| 2022-06-15 | $5.07 | $5.07 | 167,700 | — | — |
| 2022-06-14 | $4.71 | $4.71 | 123,200 | — | — |
| 2022-06-13 | $4.79 | $4.79 | 218,900 | — | — |
| 2022-06-10 | $5.08 | $5.08 | 137,900 | — | — |
| 2022-06-09 | $5.20 | $5.20 | 87,500 | — | — |
| 2022-06-08 | $5.40 | $5.40 | 126,200 | — | — |
| 2022-06-07 | $5.29 | $5.29 | 423,600 | — | — |
| 2022-06-06 | $5.20 | $5.20 | 125,500 | — | — |
| 2022-06-03 | $5.36 | $5.36 | 188,700 | — | — |
| 2022-06-02 | $5.44 | $5.44 | 114,100 | — | — |
| 2022-06-01 | $5.50 | $5.50 | 145,300 | — | — |
| 2022-05-31 | $5.52 | $5.52 | 140,600 | — | — |
| 2022-05-27 | $5.63 | $5.63 | 219,700 | — | — |
| 2022-05-26 | $5.50 | $5.50 | 192,200 | — | — |
| 2022-05-25 | $5.56 | $5.56 | 140,400 | — | — |
| 2022-05-24 | $5.57 | $5.57 | 179,000 | — | — |
| 2022-05-23 | $5.92 | $5.92 | 117,600 | — | — |
| 2022-05-20 | $6.05 | $6.05 | 229,000 | — | — |
| 2022-05-19 | $6.08 | $6.08 | 202,700 | — | — |
| 2022-05-18 | $6.03 | $6.03 | 132,200 | — | — |
| 2022-05-17 | $6.20 | $6.20 | 261,000 | — | — |
| 2022-05-16 | $5.74 | $5.74 | 238,900 | — | — |
| 2022-05-13 | $5.75 | $5.75 | 548,600 | — | — |
| 2022-05-12 | $5.51 | $5.51 | 467,600 | — | — |
| 2022-05-11 | $5.15 | $5.15 | 350,400 | — | — |
| 2022-05-10 | $5.38 | $5.38 | 451,800 | — | — |
| 2022-05-09 | $5.52 | $5.52 | 420,700 | — | — |
| 2022-05-06 | $5.72 | $5.72 | 260,700 | — | — |
| 2022-05-05 | $6.01 | $6.01 | 244,700 | — | — |
| 2022-05-04 | $6.29 | $6.29 | 178,100 | — | — |
| 2022-05-03 | $6.40 | $6.40 | 248,100 | — | — |
| 2022-05-02 | $6.05 | $6.05 | 275,100 | — | — |
| 2022-04-29 | $5.98 | $5.98 | 302,200 | — | — |
| 2022-04-28 | $5.91 | $5.91 | 560,800 | — | — |
| 2022-04-27 | $6.13 | $6.13 | 418,800 | — | — |
| 2022-04-26 | $6.28 | $6.28 | 487,600 | — | — |
| 2022-04-25 | $6.95 | $6.95 | 441,600 | — | — |
| 2022-04-22 | $6.86 | $6.86 | 449,200 | — | — |
| 2022-04-21 | $6.58 | $6.58 | 1,562,900 | — | — |
| 2022-04-20 | $7.11 | $7.11 | 855,800 | — | — |
| 2022-04-19 | $7.05 | $7.05 | 2,229,100 | — | — |
| 2022-04-18 | $6.62 | $6.62 | 698,600 | — | — |
| 2022-04-14 | $6.80 | $6.80 | 2,278,900 | — | — |
| 2022-04-13 | $6.97 | $6.97 | 4,048,900 | — | — |
| 2022-04-12 | $6.56 | $6.56 | 33,361,100 | — | — |
| 2022-04-11 | $5.29 | $5.29 | 110,000 | — | — |
| 2022-04-08 | $5.20 | $5.20 | 41,100 | — | — |
| 2022-04-07 | $5.15 | $5.15 | 75,700 | — | — |
| 2022-04-06 | $5.24 | $5.24 | 91,800 | — | — |
| 2022-04-05 | $5.14 | $5.14 | 41,000 | — | — |
| 2022-04-04 | $5.30 | $5.30 | 54,600 | — | — |
| 2022-04-01 | $5.13 | $5.13 | 39,200 | — | — |
| 2022-03-31 | $5.11 | $5.11 | 84,900 | — | — |
| 2022-03-30 | $5.10 | $5.10 | 53,100 | — | — |
| 2022-03-29 | $5.03 | $5.03 | 73,900 | — | — |
| 2022-03-28 | $4.94 | $4.94 | 76,300 | — | — |
| 2022-03-25 | $5.09 | $5.09 | 45,800 | — | — |
| 2022-03-24 | $5.05 | $5.05 | 31,000 | — | — |
| 2022-03-23 | $4.91 | $4.91 | 146,400 | — | — |
| 2022-03-22 | $5.17 | $5.17 | 69,100 | — | — |
| 2022-03-21 | $5.05 | $5.05 | 37,200 | — | — |
| 2022-03-18 | $5.09 | $5.09 | 100,200 | — | — |
| 2022-03-17 | $5.24 | $5.24 | 104,700 | — | — |
| 2022-03-16 | $4.81 | $4.81 | 73,200 | — | — |
| 2022-03-15 | $4.63 | $4.63 | 105,900 | — | — |
| 2022-03-14 | $4.57 | $4.57 | 259,500 | — | — |
| 2022-03-11 | $4.80 | $4.80 | 64,700 | — | — |
| 2022-03-10 | $4.96 | $4.96 | 43,400 | — | — |
| 2022-03-09 | $5.04 | $5.04 | 116,900 | — | — |
| 2022-03-08 | $4.80 | $4.80 | 59,100 | — | — |
| 2022-03-07 | $4.87 | $4.87 | 190,700 | — | — |
| 2022-03-04 | $4.97 | $4.97 | 84,300 | — | — |
| 2022-03-03 | $5.08 | $5.08 | 53,200 | — | — |
| 2022-03-02 | $5.26 | $5.26 | 51,700 | — | — |
| 2022-03-01 | $5.33 | $5.33 | 85,100 | — | — |
| 2022-02-28 | $5.40 | $5.40 | 186,200 | — | — |
| 2022-02-25 | $5.05 | $5.05 | 99,400 | — | — |
| 2022-02-24 | $5.03 | $5.03 | 136,700 | — | — |
| 2022-02-23 | $4.76 | $4.76 | 116,300 | — | — |
| 2022-02-22 | $5.03 | $5.03 | 98,000 | — | — |
| 2022-02-18 | $5.08 | $5.08 | 95,000 | — | — |
| 2022-02-17 | $5.08 | $5.08 | 38,500 | — | — |
| 2022-02-16 | $5.32 | $5.32 | 108,400 | — | — |
| 2022-02-15 | $5.20 | $5.20 | 77,600 | — | — |
| 2022-02-14 | $5.03 | $5.03 | 51,000 | — | — |
| 2022-02-11 | $5.06 | $5.06 | 65,300 | — | — |
| 2022-02-10 | $5.16 | $5.16 | 55,200 | — | — |
| 2022-02-09 | $5.37 | $5.37 | 52,400 | — | — |
| 2022-02-08 | $5.15 | $5.15 | 53,800 | — | — |
| 2022-02-07 | $5.33 | $5.33 | 46,200 | — | — |
| 2022-02-04 | $5.16 | $5.16 | 99,600 | — | — |
| 2022-02-03 | $4.95 | $4.95 | 79,800 | — | — |
| 2022-02-02 | $5.20 | $5.20 | 121,200 | — | — |
| 2022-02-01 | $5.42 | $5.42 | 79,300 | — | — |
| 2022-01-31 | $5.41 | $5.41 | 82,700 | — | — |
| 2022-01-28 | $5.23 | $5.23 | 70,800 | — | — |
| 2022-01-27 | $5.10 | $5.10 | 89,600 | — | — |
| 2022-01-26 | $5.37 | $5.37 | 48,300 | — | — |
| 2022-01-25 | $5.52 | $5.52 | 66,100 | — | — |
| 2022-01-24 | $5.42 | $5.42 | 300,500 | — | — |
| 2022-01-21 | $5.35 | $5.35 | 116,900 | — | — |
| 2022-01-20 | $5.31 | $5.31 | 78,500 | — | — |
| 2022-01-19 | $5.50 | $5.50 | 170,700 | — | — |
| 2022-01-18 | $5.55 | $5.55 | 97,200 | — | — |
| 2022-01-14 | $5.81 | $5.81 | 75,400 | — | — |
| 2022-01-13 | $5.70 | $5.70 | 91,500 | — | — |
| 2022-01-12 | $5.86 | $5.86 | 81,800 | — | — |
| 2022-01-11 | $6.00 | $6.00 | 120,600 | — | — |
| 2022-01-10 | $6.05 | $6.05 | 124,500 | — | — |
| 2022-01-07 | $6.15 | $6.15 | 46,100 | — | — |
| 2022-01-06 | $5.93 | $5.93 | 115,000 | — | — |
| 2022-01-05 | $5.84 | $5.84 | 202,200 | — | — |
| 2022-01-04 | $6.31 | $6.31 | 62,800 | — | — |
| 2022-01-03 | $6.40 | $6.40 | 84,600 | — | — |