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
- 2006-09-12 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 | $7.84 | $7.84 | 65,800 | — | — |
| 2022-12-29 | $7.84 | $7.84 | 73,100 | — | — |
| 2022-12-28 | $7.75 | $7.75 | 114,500 | — | — |
| 2022-12-27 | $7.96 | $7.96 | 57,800 | — | — |
| 2022-12-23 | $8.10 | $8.10 | 24,800 | — | — |
| 2022-12-22 | $8.07 | $8.07 | 38,700 | — | — |
| 2022-12-21 | $8.20 | $8.20 | 36,000 | — | — |
| 2022-12-20 | $8.33 | $8.33 | 53,500 | — | — |
| 2022-12-19 | $8.40 | $8.40 | 83,600 | — | — |
| 2022-12-16 | $8.74 | $8.74 | 52,900 | — | — |
| 2022-12-15 | $8.75 | $8.75 | 56,700 | — | — |
| 2022-12-14 | $8.77 | $8.77 | 46,400 | — | — |
| 2022-12-13 | $8.84 | $8.84 | 82,200 | — | — |
| 2022-12-12 | $8.93 | $8.93 | 71,900 | — | — |
| 2022-12-09 | $8.89 | $8.89 | 45,200 | — | — |
| 2022-12-08 | $8.96 | $8.96 | 55,000 | — | — |
| 2022-12-07 | $8.77 | $8.77 | 39,200 | — | — |
| 2022-12-06 | $8.75 | $8.75 | 63,600 | — | — |
| 2022-12-05 | $8.69 | $8.69 | 63,000 | — | — |
| 2022-12-02 | $8.87 | $8.87 | 55,100 | — | — |
| 2022-12-01 | $8.76 | $8.76 | 58,000 | — | — |
| 2022-11-30 | $8.66 | $8.66 | 56,800 | — | — |
| 2022-11-29 | $8.36 | $8.36 | 33,300 | — | — |
| 2022-11-28 | $8.38 | $8.38 | 58,300 | — | — |
| 2022-11-25 | $8.21 | $8.21 | 31,400 | — | — |
| 2022-11-23 | $8.20 | $8.20 | 21,400 | — | — |
| 2022-11-22 | $8.20 | $8.20 | 52,900 | — | — |
| 2022-11-21 | $8.26 | $8.26 | 75,900 | — | — |
| 2022-11-18 | $8.26 | $8.26 | 47,200 | — | — |
| 2022-11-17 | $8.14 | $8.14 | 63,000 | — | — |
| 2022-11-16 | $8.14 | $8.14 | 76,000 | — | — |
| 2022-11-15 | $8.00 | $8.00 | 150,800 | — | — |
| 2022-11-14 | $7.53 | $7.53 | 53,200 | — | — |
| 2022-11-11 | $7.28 | $7.28 | 138,600 | — | — |
| 2022-11-10 | $6.87 | $6.87 | 64,800 | — | — |
| 2022-11-09 | $6.77 | $6.77 | 52,000 | — | — |
| 2022-11-08 | $7.00 | $7.00 | 30,800 | — | — |
| 2022-11-07 | $6.99 | $6.99 | 61,300 | — | — |
| 2022-11-04 | $6.97 | $6.97 | 31,000 | — | — |
| 2022-11-03 | $6.99 | $6.99 | 44,400 | — | — |
| 2022-11-02 | $6.93 | $6.93 | 80,100 | — | — |
| 2022-11-01 | $7.19 | $7.19 | 113,500 | — | — |
| 2022-10-31 | $7.07 | $7.07 | 101,200 | — | — |
| 2022-10-28 | $6.90 | $6.90 | 62,400 | — | — |
| 2022-10-27 | $6.96 | $6.96 | 123,400 | — | — |
| 2022-10-26 | $7.36 | $7.36 | 97,700 | — | — |
| 2022-10-25 | $7.37 | $7.37 | 59,500 | — | — |
| 2022-10-24 | $7.15 | $7.15 | 79,500 | — | — |
| 2022-10-21 | $6.93 | $6.93 | 87,700 | — | — |
| 2022-10-20 | $6.89 | $6.89 | 57,900 | — | — |
| 2022-10-19 | $6.83 | $6.83 | 116,800 | — | — |
| 2022-10-18 | $6.72 | $6.72 | 65,800 | — | — |
| 2022-10-17 | $6.68 | $6.68 | 79,000 | — | — |
| 2022-10-14 | $6.34 | $6.34 | 84,000 | — | — |
| 2022-10-13 | $6.47 | $6.47 | 140,600 | — | — |
| 2022-10-12 | $6.18 | $6.18 | 169,300 | — | — |
| 2022-10-11 | $5.48 | $5.48 | 91,100 | — | — |
| 2022-10-10 | $5.30 | $5.30 | 151,800 | — | — |
| 2022-10-07 | $5.03 | $5.03 | 138,500 | — | — |
| 2022-10-06 | $5.29 | $5.29 | 119,700 | — | — |
| 2022-10-05 | $4.98 | $4.98 | 162,000 | — | — |
| 2022-10-04 | $4.92 | $4.92 | 153,100 | — | — |
| 2022-10-03 | $4.77 | $4.77 | 76,200 | — | — |
| 2022-09-30 | $4.70 | $4.70 | 107,500 | — | — |
| 2022-09-29 | $4.55 | $4.55 | 68,300 | — | — |
| 2022-09-28 | $4.88 | $4.88 | 94,200 | — | — |
| 2022-09-27 | $4.57 | $4.57 | 54,400 | — | — |
| 2022-09-26 | $4.68 | $4.68 | 69,500 | — | — |
| 2022-09-23 | $5.03 | $5.03 | 131,900 | — | — |
| 2022-09-22 | $5.43 | $5.43 | 96,500 | — | — |
| 2022-09-21 | $5.50 | $5.50 | 86,500 | — | — |
| 2022-09-20 | $5.75 | $5.75 | 104,700 | — | — |
| 2022-09-19 | $6.07 | $6.07 | 48,400 | — | — |
| 2022-09-16 | $6.44 | $6.44 | 178,900 | — | — |
| 2022-09-15 | $6.29 | $6.29 | 30,900 | — | — |
| 2022-09-14 | $6.28 | $6.28 | 75,200 | — | — |
| 2022-09-13 | $6.43 | $6.43 | 151,900 | — | — |
| 2022-09-12 | $6.95 | $6.95 | 108,100 | — | — |
| 2022-09-09 | $7.05 | $7.05 | 202,300 | — | — |
| 2022-09-08 | $7.77 | $7.77 | 181,900 | — | — |
| 2022-09-07 | $8.41 | $8.41 | 78,800 | — | — |
| 2022-09-06 | $8.26 | $8.26 | 39,900 | — | — |
| 2022-09-02 | $8.41 | $8.41 | 30,800 | — | — |
| 2022-09-01 | $8.58 | $8.58 | 59,300 | — | — |
| 2022-08-31 | $8.93 | $8.93 | 69,000 | — | — |
| 2022-08-30 | $8.98 | $8.98 | 67,300 | — | — |
| 2022-08-29 | $8.93 | $8.93 | 59,700 | — | — |
| 2022-08-26 | $8.98 | $8.98 | 76,400 | — | — |
| 2022-08-25 | $9.37 | $9.37 | 58,700 | — | — |
| 2022-08-24 | $9.06 | $9.06 | 35,900 | — | — |
| 2022-08-23 | $8.89 | $8.89 | 36,300 | — | — |
| 2022-08-22 | $8.81 | $8.81 | 47,700 | — | — |
| 2022-08-19 | $8.87 | $8.87 | 38,400 | — | — |
| 2022-08-18 | $9.00 | $9.00 | 36,700 | — | — |
| 2022-08-17 | $9.06 | $9.06 | 52,500 | — | — |
| 2022-08-16 | $9.27 | $9.27 | 46,400 | — | — |
| 2022-08-15 | $9.26 | $9.26 | 42,600 | — | — |
| 2022-08-12 | $9.22 | $9.22 | 73,100 | — | — |
| 2022-08-11 | $8.90 | $8.90 | 85,200 | — | — |
| 2022-08-10 | $9.05 | $9.05 | 149,300 | — | — |
| 2022-08-09 | $8.67 | $8.67 | 77,100 | — | — |
| 2022-08-08 | $8.65 | $8.65 | 146,200 | — | — |
| 2022-08-05 | $8.60 | $8.60 | 87,400 | — | — |
| 2022-08-04 | $8.64 | $8.64 | 74,400 | — | — |
| 2022-08-03 | $8.80 | $8.80 | 101,700 | — | — |
| 2022-08-02 | $8.75 | $8.75 | 140,500 | — | — |
| 2022-08-01 | $8.36 | $8.36 | 69,100 | — | — |
| 2022-07-29 | $8.19 | $8.19 | 88,900 | — | — |
| 2022-07-28 | $8.19 | $8.19 | 79,400 | — | — |
| 2022-07-27 | $8.15 | $8.15 | 41,400 | — | — |
| 2022-07-26 | $7.99 | $7.99 | 41,100 | — | — |
| 2022-07-25 | $7.96 | $7.96 | 88,600 | — | — |
| 2022-07-22 | $8.72 | $8.72 | 42,600 | — | — |
| 2022-07-21 | $8.83 | $8.83 | 69,500 | — | — |
| 2022-07-20 | $8.53 | $8.53 | 120,000 | — | — |
| 2022-07-19 | $8.22 | $8.22 | 84,900 | — | — |
| 2022-07-18 | $8.27 | $8.27 | 87,300 | — | — |
| 2022-07-15 | $8.21 | $8.21 | 135,200 | — | — |
| 2022-07-14 | $8.20 | $8.20 | 194,100 | — | — |
| 2022-07-13 | $7.91 | $7.91 | 118,800 | — | — |
| 2022-07-12 | $7.90 | $7.90 | 186,900 | — | — |
| 2022-07-11 | $7.71 | $7.71 | 378,200 | — | — |
| 2022-07-08 | $9.16 | $9.16 | 178,100 | — | — |
| 2022-07-07 | $9.30 | $9.30 | 261,600 | — | — |
| 2022-07-06 | $8.60 | $8.60 | 195,500 | — | — |
| 2022-07-05 | $8.32 | $8.32 | 171,000 | — | — |
| 2022-07-01 | $8.46 | $8.46 | 165,500 | — | — |
| 2022-06-30 | $8.59 | $8.59 | 143,200 | — | — |
| 2022-06-29 | $8.30 | $8.30 | 102,900 | — | — |
| 2022-06-28 | $8.30 | $8.30 | 157,800 | — | — |
| 2022-06-27 | $8.46 | $8.46 | 141,100 | — | — |
| 2022-06-24 | $8.27 | $8.27 | 2,269,900 | — | — |
| 2022-06-23 | $8.24 | $8.24 | 215,200 | — | — |
| 2022-06-22 | $7.81 | $7.81 | 180,400 | — | — |
| 2022-06-21 | $7.92 | $7.92 | 185,400 | — | — |
| 2022-06-17 | $7.70 | $7.70 | 198,400 | — | — |
| 2022-06-16 | $8.03 | $8.03 | 199,700 | — | — |
| 2022-06-15 | $8.63 | $8.63 | 123,700 | — | — |
| 2022-06-14 | $8.72 | $8.72 | 175,800 | — | — |
| 2022-06-13 | $9.04 | $9.04 | 241,400 | — | — |
| 2022-06-10 | $9.61 | $9.61 | 357,200 | — | — |
| 2022-06-09 | $9.67 | $9.67 | 410,800 | — | — |
| 2022-06-08 | $9.17 | $9.17 | 213,000 | — | — |
| 2022-06-07 | $9.02 | $9.02 | 269,200 | — | — |
| 2022-06-06 | $8.34 | $8.34 | 187,800 | — | — |
| 2022-06-03 | $8.00 | $8.00 | 116,000 | — | — |
| 2022-06-02 | $8.01 | $8.01 | 99,200 | — | — |
| 2022-06-01 | $7.89 | $7.89 | 250,500 | — | — |
| 2022-05-31 | $8.06 | $8.06 | 184,300 | — | — |
| 2022-05-27 | $8.20 | $8.20 | 131,800 | — | — |
| 2022-05-26 | $8.00 | $8.00 | 319,800 | — | — |
| 2022-05-25 | $7.52 | $7.52 | 271,700 | — | — |
| 2022-05-24 | $7.15 | $7.15 | 221,300 | — | — |
| 2022-05-23 | $7.68 | $7.68 | 269,600 | — | — |
| 2022-05-20 | $7.63 | $7.63 | 184,400 | — | — |
| 2022-05-19 | $7.54 | $7.54 | 220,000 | — | — |
| 2022-05-18 | $7.39 | $7.39 | 314,900 | — | — |
| 2022-05-17 | $7.12 | $7.12 | 187,100 | — | — |
| 2022-05-16 | $6.56 | $6.56 | 163,100 | — | — |
| 2022-05-13 | $6.44 | $6.44 | 194,100 | — | — |
| 2022-05-12 | $6.10 | $6.10 | 219,800 | — | — |
| 2022-05-11 | $6.17 | $6.17 | 243,700 | — | — |
| 2022-05-10 | $6.39 | $6.39 | 210,800 | — | — |
| 2022-05-09 | $6.19 | $6.19 | 159,000 | — | — |
| 2022-05-06 | $6.09 | $6.09 | 187,000 | — | — |
| 2022-05-05 | $6.24 | $6.24 | 171,700 | — | — |
| 2022-05-04 | $6.45 | $6.45 | 208,700 | — | — |
| 2022-05-03 | $6.34 | $6.34 | 205,200 | — | — |
| 2022-05-02 | $6.14 | $6.14 | 205,600 | — | — |
| 2022-04-29 | $5.92 | $5.92 | 154,000 | — | — |
| 2022-04-28 | $6.31 | $6.31 | 156,900 | — | — |
| 2022-04-27 | $6.18 | $6.18 | 113,700 | — | — |
| 2022-04-26 | $6.40 | $6.40 | 112,200 | — | — |
| 2022-04-25 | $6.82 | $6.82 | 136,000 | — | — |
| 2022-04-22 | $6.88 | $6.88 | 158,800 | — | — |
| 2022-04-21 | $7.13 | $7.13 | 132,200 | — | — |
| 2022-04-20 | $7.35 | $7.35 | 98,200 | — | — |
| 2022-04-19 | $7.57 | $7.57 | 118,600 | — | — |
| 2022-04-18 | $7.25 | $7.25 | 144,800 | — | — |
| 2022-04-14 | $7.51 | $7.51 | 106,800 | — | — |
| 2022-04-13 | $7.54 | $7.54 | 159,200 | — | — |
| 2022-04-12 | $7.58 | $7.58 | 160,300 | — | — |
| 2022-04-11 | $7.83 | $7.83 | 223,600 | — | — |
| 2022-04-08 | $8.25 | $8.25 | 192,100 | — | — |
| 2022-04-07 | $8.63 | $8.63 | 194,100 | — | — |
| 2022-04-06 | $8.71 | $8.71 | 232,000 | — | — |
| 2022-04-05 | $8.46 | $8.46 | 177,600 | — | — |
| 2022-04-04 | $8.37 | $8.37 | 107,800 | — | — |
| 2022-04-01 | $8.17 | $8.17 | 165,900 | — | — |
| 2022-03-31 | $8.17 | $8.17 | 164,300 | — | — |
| 2022-03-30 | $8.26 | $8.26 | 191,000 | — | — |
| 2022-03-29 | $9.12 | $9.12 | 75,700 | — | — |
| 2022-03-28 | $8.94 | $8.94 | 79,500 | — | — |
| 2022-03-25 | $8.96 | $8.96 | 113,000 | — | — |
| 2022-03-24 | $9.14 | $9.14 | 99,800 | — | — |
| 2022-03-23 | $9.23 | $9.23 | 162,500 | — | — |
| 2022-03-22 | $9.62 | $9.62 | 116,900 | — | — |
| 2022-03-21 | $9.63 | $9.63 | 170,800 | — | — |
| 2022-03-18 | $10.09 | $10.09 | 256,900 | — | — |
| 2022-03-17 | $9.99 | $9.99 | 272,200 | — | — |
| 2022-03-16 | $9.56 | $9.56 | 223,100 | — | — |
| 2022-03-15 | $9.07 | $9.07 | 260,700 | — | — |
| 2022-03-14 | $9.10 | $9.10 | 332,000 | — | — |
| 2022-03-11 | $9.53 | $9.53 | 173,800 | — | — |
| 2022-03-10 | $9.97 | $9.97 | 217,400 | — | — |
| 2022-03-09 | $9.92 | $9.92 | 259,000 | — | — |
| 2022-03-08 | $9.72 | $9.72 | 308,700 | — | — |
| 2022-03-07 | $9.72 | $9.72 | 278,400 | — | — |
| 2022-03-04 | $9.78 | $9.78 | 227,900 | — | — |
| 2022-03-03 | $9.77 | $9.77 | 247,600 | — | — |
| 2022-03-02 | $10.06 | $10.06 | 197,200 | — | — |
| 2022-03-01 | $10.04 | $10.04 | 190,000 | — | — |
| 2022-02-28 | $10.01 | $10.01 | 247,400 | — | — |
| 2022-02-25 | $9.77 | $9.77 | 325,000 | — | — |
| 2022-02-24 | $8.95 | $8.95 | 325,100 | — | — |
| 2022-02-23 | $8.54 | $8.54 | 286,200 | — | — |
| 2022-02-22 | $8.15 | $8.15 | 331,000 | — | — |
| 2022-02-18 | $8.13 | $8.13 | 316,500 | — | — |
| 2022-02-17 | $9.03 | $9.03 | 162,600 | — | — |
| 2022-02-16 | $8.93 | $8.93 | 189,600 | — | — |
| 2022-02-15 | $8.55 | $8.55 | 266,600 | — | — |
| 2022-02-14 | $8.43 | $8.43 | 518,700 | — | — |
| 2022-02-11 | $8.57 | $8.57 | 616,700 | — | — |
| 2022-02-10 | $10.57 | $10.57 | 163,200 | — | — |
| 2022-02-09 | $10.60 | $10.60 | 75,000 | — | — |
| 2022-02-08 | $10.67 | $10.67 | 91,200 | — | — |
| 2022-02-07 | $11.00 | $11.00 | 170,100 | — | — |
| 2022-02-04 | $11.15 | $11.15 | 121,300 | — | — |
| 2022-02-03 | $11.01 | $11.01 | 182,500 | — | — |
| 2022-02-02 | $11.08 | $11.08 | 94,700 | — | — |
| 2022-02-01 | $11.41 | $11.41 | 203,600 | — | — |
| 2022-01-31 | $10.91 | $10.91 | 136,900 | — | — |
| 2022-01-28 | $10.56 | $10.56 | 139,800 | — | — |
| 2022-01-27 | $9.80 | $9.80 | 130,500 | — | — |
| 2022-01-26 | $10.14 | $10.14 | 173,500 | — | — |
| 2022-01-25 | $10.32 | $10.32 | 91,400 | — | — |
| 2022-01-24 | $10.55 | $10.55 | 231,000 | — | — |
| 2022-01-21 | $10.46 | $10.46 | 121,300 | — | — |
| 2022-01-20 | $10.77 | $10.77 | 89,700 | — | — |
| 2022-01-19 | $10.97 | $10.97 | 108,500 | — | — |
| 2022-01-18 | $11.17 | $11.17 | 132,300 | — | — |
| 2022-01-14 | $11.98 | $11.98 | 86,700 | — | — |
| 2022-01-13 | $11.71 | $11.71 | 102,600 | — | — |
| 2022-01-12 | $12.11 | $12.11 | 111,300 | — | — |
| 2022-01-11 | $12.40 | $12.40 | 69,900 | — | — |
| 2022-01-10 | $11.91 | $11.91 | 164,500 | — | — |
| 2022-01-07 | $12.11 | $12.11 | 119,100 | — | — |
| 2022-01-06 | $12.30 | $12.30 | 191,000 | — | — |
| 2022-01-05 | $12.49 | $12.49 | 244,400 | — | — |
| 2022-01-04 | $12.98 | $12.98 | 188,300 | — | — |
| 2022-01-03 | $13.59 | $13.59 | 102,100 | — | — |