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
- 2011-03-29 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 | $9.97 | $25.17 | 358,200 | — | — |
| 2022-12-29 | $9.85 | $24.86 | 370,500 | — | — |
| 2022-12-28 | $9.73 | $24.56 | 369,400 | — | — |
| 2022-12-27 | $9.84 | $24.84 | 389,600 | — | — |
| 2022-12-23 | $9.84 | $24.84 | 498,900 | — | — |
| 2022-12-22 | $9.54 | $24.08 | 490,800 | — | — |
| 2022-12-21 | $9.65 | $24.36 | 598,800 | — | — |
| 2022-12-20 | $9.62 | $24.28 | 637,900 | — | — |
| 2022-12-19 | $9.66 | $24.38 | 308,100 | — | — |
| 2022-12-16 | $9.72 | $24.53 | 428,400 | — | — |
| 2022-12-15 | $9.73 | $24.56 | 330,000 | — | — |
| 2022-12-14 | $9.81 | $24.63 | 323,000 | — | — |
| 2022-12-13 | $9.79 | $24.58 | 761,800 | — | — |
| 2022-12-12 | $9.61 | $24.13 | 280,300 | — | — |
| 2022-12-09 | $9.50 | $23.85 | 388,700 | — | — |
| 2022-12-08 | $9.58 | $24.05 | 264,500 | — | — |
| 2022-12-07 | $9.64 | $24.20 | 255,400 | — | — |
| 2022-12-06 | $9.73 | $24.43 | 214,900 | — | — |
| 2022-12-05 | $9.84 | $24.71 | 193,300 | — | — |
| 2022-12-02 | $9.99 | $25.08 | 203,200 | — | — |
| 2022-12-01 | $9.99 | $25.08 | 292,700 | — | — |
| 2022-11-30 | $10.15 | $25.48 | 278,100 | — | — |
| 2022-11-29 | $9.99 | $25.08 | 233,600 | — | — |
| 2022-11-28 | $9.78 | $24.55 | 290,000 | — | — |
| 2022-11-25 | $9.91 | $24.88 | 91,300 | — | — |
| 2022-11-23 | $9.83 | $24.68 | 368,700 | — | — |
| 2022-11-22 | $9.77 | $24.53 | 356,000 | — | — |
| 2022-11-21 | $9.53 | $23.93 | 353,400 | — | — |
| 2022-11-18 | $9.60 | $24.10 | 359,200 | — | — |
| 2022-11-17 | $9.69 | $24.33 | 213,600 | — | — |
| 2022-11-16 | $9.71 | $24.38 | 318,100 | — | — |
| 2022-11-15 | $9.77 | $24.53 | 258,700 | — | — |
| 2022-11-14 | $9.70 | $24.35 | 215,000 | — | — |
| 2022-11-11 | $9.76 | $24.37 | 334,400 | — | — |
| 2022-11-10 | $9.60 | $23.97 | 248,400 | — | — |
| 2022-11-09 | $9.30 | $23.23 | 361,900 | — | — |
| 2022-11-08 | $9.56 | $23.87 | 246,600 | — | — |
| 2022-11-07 | $9.51 | $23.75 | 434,200 | — | — |
| 2022-11-04 | $9.57 | $23.90 | 225,800 | — | — |
| 2022-11-03 | $9.25 | $23.10 | 167,000 | — | — |
| 2022-11-02 | $9.28 | $23.18 | 193,100 | — | — |
| 2022-11-01 | $9.43 | $23.55 | 192,100 | — | — |
| 2022-10-31 | $9.38 | $23.42 | 233,400 | — | — |
| 2022-10-28 | $9.31 | $23.25 | 185,400 | — | — |
| 2022-10-27 | $9.37 | $23.40 | 266,600 | — | — |
| 2022-10-26 | $9.31 | $23.25 | 196,500 | — | — |
| 2022-10-25 | $9.13 | $22.80 | 286,500 | — | — |
| 2022-10-24 | $9.04 | $22.58 | 263,000 | — | — |
| 2022-10-21 | $9.09 | $22.70 | 236,500 | — | — |
| 2022-10-20 | $8.93 | $22.30 | 253,800 | — | — |
| 2022-10-19 | $8.94 | $22.33 | 189,900 | — | — |
| 2022-10-18 | $8.93 | $22.30 | 182,400 | — | — |
| 2022-10-17 | $8.93 | $22.30 | 165,400 | — | — |
| 2022-10-14 | $8.77 | $21.90 | 432,000 | — | — |
| 2022-10-13 | $8.95 | $22.35 | 461,800 | — | — |
| 2022-10-12 | $8.91 | $22.12 | 236,200 | — | — |
| 2022-10-11 | $8.91 | $22.12 | 325,000 | — | — |
| 2022-10-10 | $9.03 | $22.42 | 292,400 | — | — |
| 2022-10-07 | $9.18 | $22.79 | 275,800 | — | — |
| 2022-10-06 | $9.29 | $23.06 | 433,600 | — | — |
| 2022-10-05 | $9.36 | $23.24 | 224,800 | — | — |
| 2022-10-04 | $9.28 | $23.04 | 206,400 | — | — |
| 2022-10-03 | $8.97 | $22.27 | 193,400 | — | — |
| 2022-09-30 | $8.69 | $21.58 | 538,200 | — | — |
| 2022-09-29 | $8.59 | $21.33 | 231,300 | — | — |
| 2022-09-28 | $8.66 | $21.50 | 205,500 | — | — |
| 2022-09-27 | $8.38 | $20.81 | 256,500 | — | — |
| 2022-09-26 | $8.25 | $20.48 | 517,700 | — | — |
| 2022-09-23 | $8.47 | $21.03 | 463,200 | — | — |
| 2022-09-22 | $8.93 | $22.17 | 222,500 | — | — |
| 2022-09-21 | $8.91 | $22.12 | 273,600 | — | — |
| 2022-09-20 | $9.04 | $22.44 | 208,200 | — | — |
| 2022-09-19 | $9.09 | $22.57 | 178,200 | — | — |
| 2022-09-16 | $8.97 | $22.27 | 246,300 | — | — |
| 2022-09-15 | $9.10 | $22.59 | 170,700 | — | — |
| 2022-09-14 | $9.25 | $22.97 | 248,100 | — | — |
| 2022-09-13 | $9.24 | $22.83 | 445,000 | — | — |
| 2022-09-12 | $9.48 | $23.42 | 166,700 | — | — |
| 2022-09-09 | $9.43 | $23.30 | 91,900 | — | — |
| 2022-09-08 | $9.20 | $22.73 | 232,600 | — | — |
| 2022-09-07 | $9.19 | $22.71 | 297,800 | — | — |
| 2022-09-06 | $9.21 | $22.75 | 275,800 | — | — |
| 2022-09-02 | $9.28 | $22.93 | 104,100 | — | — |
| 2022-09-01 | $9.11 | $22.51 | 352,200 | — | — |
| 2022-08-31 | $9.39 | $23.20 | 162,600 | — | — |
| 2022-08-30 | $9.46 | $23.37 | 266,600 | — | — |
| 2022-08-29 | $9.74 | $24.06 | 177,600 | — | — |
| 2022-08-26 | $9.65 | $23.84 | 203,500 | — | — |
| 2022-08-25 | $9.74 | $24.06 | 201,600 | — | — |
| 2022-08-24 | $9.70 | $23.97 | 129,600 | — | — |
| 2022-08-23 | $9.66 | $23.87 | 120,500 | — | — |
| 2022-08-22 | $9.40 | $23.22 | 145,400 | — | — |
| 2022-08-19 | $9.47 | $23.40 | 163,700 | — | — |
| 2022-08-18 | $9.58 | $23.67 | 108,100 | — | — |
| 2022-08-17 | $9.47 | $23.40 | 195,900 | — | — |
| 2022-08-16 | $9.54 | $23.57 | 274,400 | — | — |
| 2022-08-15 | $9.32 | $23.03 | 321,600 | — | — |
| 2022-08-12 | $9.50 | $23.47 | 169,600 | — | — |
| 2022-08-11 | $9.50 | $23.36 | 177,700 | — | — |
| 2022-08-10 | $9.31 | $22.89 | 177,600 | — | — |
| 2022-08-09 | $9.11 | $22.40 | 153,000 | — | — |
| 2022-08-08 | $9.05 | $22.25 | 234,500 | — | — |
| 2022-08-05 | $9.04 | $22.23 | 112,700 | — | — |
| 2022-08-04 | $8.96 | $22.03 | 281,500 | — | — |
| 2022-08-03 | $8.96 | $22.03 | 193,400 | — | — |
| 2022-08-02 | $9.06 | $22.28 | 147,100 | — | — |
| 2022-08-01 | $9.18 | $22.57 | 130,400 | — | — |
| 2022-07-29 | $9.18 | $22.57 | 279,600 | — | — |
| 2022-07-28 | $9.00 | $22.13 | 212,500 | — | — |
| 2022-07-27 | $8.89 | $21.86 | 153,400 | — | — |
| 2022-07-26 | $8.74 | $21.49 | 131,700 | — | — |
| 2022-07-25 | $8.74 | $21.49 | 160,100 | — | — |
| 2022-07-22 | $8.55 | $21.02 | 238,900 | — | — |
| 2022-07-21 | $8.62 | $21.20 | 277,500 | — | — |
| 2022-07-20 | $8.56 | $21.05 | 375,700 | — | — |
| 2022-07-19 | $8.47 | $20.83 | 242,200 | — | — |
| 2022-07-18 | $8.30 | $20.41 | 382,900 | — | — |
| 2022-07-15 | $8.22 | $20.21 | 366,500 | — | — |
| 2022-07-14 | $8.15 | $20.04 | 400,300 | — | — |
| 2022-07-13 | $8.37 | $20.47 | 479,500 | — | — |
| 2022-07-12 | $8.33 | $20.37 | 269,500 | — | — |
| 2022-07-11 | $8.42 | $20.59 | 337,600 | — | — |
| 2022-07-08 | $8.45 | $20.67 | 422,100 | — | — |
| 2022-07-07 | $8.41 | $20.57 | 930,300 | — | — |
| 2022-07-06 | $8.09 | $19.79 | 1,889,400 | — | — |
| 2022-07-05 | $8.50 | $20.79 | 704,800 | — | — |
| 2022-07-01 | $8.98 | $21.96 | 251,400 | — | — |
| 2022-06-30 | $8.98 | $21.96 | 323,700 | — | — |
| 2022-06-29 | $9.22 | $22.55 | 190,700 | — | — |
| 2022-06-28 | $9.34 | $22.84 | 201,500 | — | — |
| 2022-06-27 | $9.21 | $22.53 | 365,400 | — | — |
| 2022-06-24 | $8.98 | $21.96 | 421,300 | — | — |
| 2022-06-23 | $8.75 | $21.40 | 850,400 | — | — |
| 2022-06-22 | $9.10 | $22.26 | 575,100 | — | — |
| 2022-06-21 | $9.57 | $23.41 | 255,600 | — | — |
| 2022-06-17 | $9.48 | $23.19 | 231,500 | — | — |
| 2022-06-16 | $9.85 | $24.09 | 460,300 | — | — |
| 2022-06-15 | $10.34 | $25.29 | 770,200 | — | — |
| 2022-06-14 | $10.03 | $24.53 | 333,800 | — | — |
| 2022-06-13 | $10.46 | $25.47 | 337,200 | — | — |
| 2022-06-10 | $11.03 | $26.86 | 331,200 | — | — |
| 2022-06-09 | $11.10 | $27.03 | 335,000 | — | — |
| 2022-06-08 | $11.14 | $27.13 | 167,400 | — | — |
| 2022-06-07 | $11.21 | $27.30 | 137,700 | — | — |
| 2022-06-06 | $11.09 | $27.01 | 191,200 | — | — |
| 2022-06-03 | $11.03 | $26.86 | 144,600 | — | — |
| 2022-06-02 | $11.00 | $26.79 | 172,400 | — | — |
| 2022-06-01 | $10.84 | $26.40 | 237,400 | — | — |
| 2022-05-31 | $10.81 | $26.32 | 237,700 | — | — |
| 2022-05-27 | $10.74 | $26.15 | 170,000 | — | — |
| 2022-05-26 | $10.60 | $25.81 | 313,200 | — | — |
| 2022-05-25 | $10.60 | $25.81 | 278,600 | — | — |
| 2022-05-24 | $10.55 | $25.69 | 280,900 | — | — |
| 2022-05-23 | $10.60 | $25.81 | 273,200 | — | — |
| 2022-05-20 | $10.46 | $25.47 | 244,700 | — | — |
| 2022-05-19 | $10.53 | $25.64 | 525,500 | — | — |
| 2022-05-18 | $10.74 | $26.15 | 323,300 | — | — |
| 2022-05-17 | $10.92 | $26.59 | 260,700 | — | — |
| 2022-05-16 | $10.50 | $25.57 | 195,000 | — | — |
| 2022-05-13 | $10.44 | $25.42 | 284,400 | — | — |
| 2022-05-12 | $10.30 | $24.97 | 247,700 | — | — |
| 2022-05-11 | $10.38 | $25.17 | 234,400 | — | — |
| 2022-05-10 | $10.25 | $24.85 | 280,400 | — | — |
| 2022-05-09 | $10.33 | $25.05 | 380,600 | — | — |
| 2022-05-06 | $11.03 | $26.74 | 287,700 | — | — |
| 2022-05-05 | $10.75 | $26.06 | 255,400 | — | — |
| 2022-05-04 | $11.03 | $26.74 | 427,400 | — | — |
| 2022-05-03 | $10.91 | $26.45 | 231,100 | — | — |
| 2022-05-02 | $10.71 | $25.97 | 188,600 | — | — |
| 2022-04-29 | $10.77 | $26.11 | 323,800 | — | — |
| 2022-04-28 | $10.81 | $26.21 | 301,300 | — | — |
| 2022-04-27 | $10.47 | $25.39 | 312,600 | — | — |
| 2022-04-26 | $10.29 | $24.95 | 234,400 | — | — |
| 2022-04-25 | $10.31 | $25.00 | 781,700 | — | — |
| 2022-04-22 | $10.78 | $26.14 | 455,200 | — | — |
| 2022-04-21 | $11.16 | $27.06 | 338,400 | — | — |
| 2022-04-20 | $11.48 | $27.83 | 276,900 | — | — |
| 2022-04-19 | $11.53 | $27.96 | 363,500 | — | — |
| 2022-04-18 | $11.53 | $27.96 | 386,200 | — | — |
| 2022-04-14 | $11.46 | $27.79 | 222,100 | — | — |
| 2022-04-13 | $11.40 | $27.64 | 262,800 | — | — |
| 2022-04-12 | $11.30 | $27.29 | 271,300 | — | — |
| 2022-04-11 | $11.01 | $26.59 | 300,300 | — | — |
| 2022-04-08 | $11.15 | $26.93 | 302,100 | — | — |
| 2022-04-07 | $11.20 | $27.05 | 303,600 | — | — |
| 2022-04-06 | $11.27 | $27.22 | 448,200 | — | — |
| 2022-04-05 | $11.19 | $27.02 | 272,800 | — | — |
| 2022-04-04 | $11.43 | $27.60 | 294,600 | — | — |
| 2022-04-01 | $11.38 | $27.48 | 272,900 | — | — |
| 2022-03-31 | $11.04 | $26.66 | 549,300 | — | — |
| 2022-03-30 | $11.06 | $26.71 | 487,300 | — | — |
| 2022-03-29 | $11.15 | $26.93 | 548,000 | — | — |
| 2022-03-28 | $11.26 | $27.19 | 306,100 | — | — |
| 2022-03-25 | $11.48 | $27.72 | 550,400 | — | — |
| 2022-03-24 | $11.30 | $27.29 | 369,600 | — | — |
| 2022-03-23 | $11.16 | $26.95 | 436,800 | — | — |
| 2022-03-22 | $10.92 | $26.37 | 513,000 | — | — |
| 2022-03-21 | $10.69 | $25.82 | 391,900 | — | — |
| 2022-03-18 | $10.31 | $24.90 | 460,300 | — | — |
| 2022-03-17 | $10.33 | $24.95 | 467,200 | — | — |
| 2022-03-16 | $9.92 | $23.96 | 309,200 | — | — |
| 2022-03-15 | $9.83 | $23.74 | 593,600 | — | — |
| 2022-03-14 | $10.14 | $24.49 | 355,300 | — | — |
| 2022-03-11 | $10.71 | $25.76 | 277,600 | — | — |
| 2022-03-10 | $10.85 | $26.09 | 545,800 | — | — |
| 2022-03-09 | $10.38 | $24.96 | 401,800 | — | — |
| 2022-03-08 | $10.75 | $25.85 | 467,600 | — | — |
| 2022-03-07 | $10.55 | $25.37 | 532,100 | — | — |
| 2022-03-04 | $10.59 | $25.47 | 364,200 | — | — |
| 2022-03-03 | $10.53 | $25.32 | 635,400 | — | — |
| 2022-03-02 | $10.45 | $25.13 | 275,900 | — | — |
| 2022-03-01 | $10.28 | $24.72 | 572,600 | — | — |
| 2022-02-28 | $10.37 | $24.94 | 463,700 | — | — |
| 2022-02-25 | $10.26 | $24.67 | 350,600 | — | — |
| 2022-02-24 | $9.95 | $23.93 | 524,000 | — | — |
| 2022-02-23 | $10.00 | $24.05 | 301,600 | — | — |
| 2022-02-22 | $9.87 | $23.74 | 257,500 | — | — |
| 2022-02-18 | $10.02 | $24.10 | 272,200 | — | — |
| 2022-02-17 | $10.11 | $24.31 | 260,300 | — | — |
| 2022-02-16 | $10.07 | $24.22 | 313,000 | — | — |
| 2022-02-15 | $9.96 | $23.95 | 325,800 | — | — |
| 2022-02-14 | $10.08 | $24.24 | 288,800 | — | — |
| 2022-02-11 | $10.27 | $24.60 | 201,700 | — | — |
| 2022-02-10 | $10.15 | $24.31 | 439,800 | — | — |
| 2022-02-09 | $10.16 | $24.34 | 205,900 | — | — |
| 2022-02-08 | $10.05 | $24.07 | 291,600 | — | — |
| 2022-02-07 | $10.07 | $24.12 | 436,200 | — | — |
| 2022-02-04 | $10.02 | $24.00 | 238,700 | — | — |
| 2022-02-03 | $9.95 | $23.83 | 217,700 | — | — |
| 2022-02-02 | $10.04 | $24.05 | 620,300 | — | — |
| 2022-02-01 | $10.01 | $23.98 | 282,600 | — | — |
| 2022-01-31 | $9.71 | $23.26 | 249,000 | — | — |
| 2022-01-28 | $9.67 | $23.16 | 230,400 | — | — |
| 2022-01-27 | $9.64 | $23.09 | 232,200 | — | — |
| 2022-01-26 | $9.58 | $22.95 | 266,700 | — | — |
| 2022-01-25 | $9.57 | $22.92 | 352,900 | — | — |
| 2022-01-24 | $9.45 | $22.64 | 725,900 | — | — |
| 2022-01-21 | $9.52 | $22.80 | 789,700 | — | — |
| 2022-01-20 | $10.04 | $24.05 | 287,200 | — | — |
| 2022-01-19 | $10.06 | $24.10 | 361,700 | — | — |
| 2022-01-18 | $10.07 | $24.12 | 330,200 | — | — |
| 2022-01-14 | $10.06 | $24.10 | 217,800 | — | — |
| 2022-01-13 | $9.99 | $23.93 | 320,400 | — | — |
| 2022-01-12 | $10.06 | $24.00 | 393,800 | — | — |
| 2022-01-11 | $9.95 | $23.74 | 399,700 | — | — |
| 2022-01-10 | $9.77 | $23.31 | 273,900 | — | — |
| 2022-01-07 | $9.76 | $23.29 | 429,800 | — | — |
| 2022-01-06 | $9.55 | $22.79 | 256,500 | — | — |
| 2022-01-05 | $9.51 | $22.69 | 404,700 | — | — |
| 2022-01-04 | $9.56 | $22.81 | 274,200 | — | — |
| 2022-01-03 | $9.40 | $22.43 | 392,700 | — | — |