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
- 2013-10-04 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 | $5.80 | $17.74 | 436,300 | — | — |
| 2022-12-29 | $5.81 | $17.77 | 431,600 | — | — |
| 2022-12-28 | $6.12 | $17.89 | 764,800 | — | — |
| 2022-12-27 | $6.20 | $18.12 | 575,400 | — | — |
| 2022-12-23 | $6.17 | $18.03 | 410,300 | — | — |
| 2022-12-22 | $6.02 | $17.60 | 499,500 | — | — |
| 2022-12-21 | $5.97 | $17.45 | 332,000 | — | — |
| 2022-12-20 | $5.86 | $17.13 | 434,800 | — | — |
| 2022-12-19 | $5.82 | $17.01 | 435,600 | — | — |
| 2022-12-16 | $5.62 | $16.43 | 288,300 | — | — |
| 2022-12-15 | $5.82 | $17.01 | 245,200 | — | — |
| 2022-12-14 | $5.83 | $17.04 | 242,700 | — | — |
| 2022-12-13 | $5.83 | $17.04 | 235,500 | — | — |
| 2022-12-12 | $5.77 | $16.87 | 358,700 | — | — |
| 2022-12-09 | $5.87 | $17.16 | 132,100 | — | — |
| 2022-12-08 | $5.80 | $16.95 | 197,800 | — | — |
| 2022-12-07 | $5.75 | $16.81 | 143,600 | — | — |
| 2022-12-06 | $5.72 | $16.72 | 223,900 | — | — |
| 2022-12-05 | $5.83 | $17.04 | 257,700 | — | — |
| 2022-12-02 | $5.94 | $17.36 | 309,900 | — | — |
| 2022-12-01 | $5.94 | $17.36 | 278,400 | — | — |
| 2022-11-30 | $5.91 | $17.27 | 258,400 | — | — |
| 2022-11-29 | $5.91 | $17.27 | 187,100 | — | — |
| 2022-11-28 | $5.93 | $17.33 | 269,400 | — | — |
| 2022-11-25 | $5.97 | $17.45 | 104,700 | — | — |
| 2022-11-23 | $5.88 | $17.19 | 188,100 | — | — |
| 2022-11-22 | $5.86 | $17.13 | 188,000 | — | — |
| 2022-11-21 | $5.94 | $17.36 | 220,300 | — | — |
| 2022-11-18 | $5.89 | $17.22 | 199,000 | — | — |
| 2022-11-17 | $5.95 | $17.39 | 263,500 | — | — |
| 2022-11-16 | $5.97 | $17.45 | 219,900 | — | — |
| 2022-11-15 | $6.10 | $17.83 | 212,500 | — | — |
| 2022-11-14 | $6.05 | $17.68 | 247,800 | — | — |
| 2022-11-11 | $6.20 | $18.12 | 254,300 | — | — |
| 2022-11-10 | $5.96 | $17.42 | 639,200 | — | — |
| 2022-11-09 | $5.70 | $16.66 | 189,000 | — | — |
| 2022-11-08 | $5.78 | $16.89 | 224,400 | — | — |
| 2022-11-07 | $5.81 | $16.98 | 295,600 | — | — |
| 2022-11-04 | $5.77 | $16.87 | 228,700 | — | — |
| 2022-11-03 | $5.66 | $16.54 | 283,000 | — | — |
| 2022-11-02 | $5.49 | $16.05 | 222,400 | — | — |
| 2022-11-01 | $5.54 | $16.19 | 142,100 | — | — |
| 2022-10-31 | $5.43 | $15.87 | 202,900 | — | — |
| 2022-10-28 | $5.48 | $16.02 | 397,000 | — | — |
| 2022-10-27 | $5.26 | $15.37 | 221,000 | — | — |
| 2022-10-26 | $5.31 | $15.52 | 287,400 | — | — |
| 2022-10-25 | $5.35 | $15.64 | 313,100 | — | — |
| 2022-10-24 | $5.13 | $14.99 | 101,500 | — | — |
| 2022-10-21 | $5.16 | $15.08 | 146,200 | — | — |
| 2022-10-20 | $5.01 | $14.64 | 248,000 | — | — |
| 2022-10-19 | $5.07 | $14.82 | 110,400 | — | — |
| 2022-10-18 | $5.12 | $14.97 | 86,700 | — | — |
| 2022-10-17 | $5.05 | $14.76 | 146,600 | — | — |
| 2022-10-14 | $4.97 | $14.53 | 209,800 | — | — |
| 2022-10-13 | $5.00 | $14.61 | 150,700 | — | — |
| 2022-10-12 | $4.93 | $14.41 | 112,400 | — | — |
| 2022-10-11 | $4.94 | $14.44 | 141,200 | — | — |
| 2022-10-10 | $4.71 | $13.77 | 273,700 | — | — |
| 2022-10-07 | $4.74 | $13.85 | 200,100 | — | — |
| 2022-10-06 | $4.93 | $14.41 | 272,800 | — | — |
| 2022-10-05 | $5.05 | $14.76 | 223,600 | — | — |
| 2022-10-04 | $5.55 | $16.22 | 348,500 | — | — |
| 2022-10-03 | $4.92 | $14.38 | 350,100 | — | — |
| 2022-09-30 | $4.91 | $14.35 | 297,500 | — | — |
| 2022-09-29 | $5.11 | $14.94 | 584,200 | — | — |
| 2022-09-28 | $5.87 | $16.37 | 344,100 | — | — |
| 2022-09-27 | $5.71 | $15.92 | 481,100 | — | — |
| 2022-09-26 | $5.81 | $16.20 | 709,700 | — | — |
| 2022-09-23 | $6.17 | $17.21 | 300,600 | — | — |
| 2022-09-22 | $6.28 | $17.51 | 275,300 | — | — |
| 2022-09-21 | $6.32 | $17.62 | 209,800 | — | — |
| 2022-09-20 | $6.37 | $17.76 | 170,500 | — | — |
| 2022-09-19 | $6.37 | $17.76 | 211,600 | — | — |
| 2022-09-16 | $6.33 | $17.65 | 204,600 | — | — |
| 2022-09-15 | $6.30 | $17.57 | 155,900 | — | — |
| 2022-09-14 | $6.34 | $17.68 | 211,400 | — | — |
| 2022-09-13 | $6.32 | $17.62 | 229,200 | — | — |
| 2022-09-12 | $6.39 | $17.82 | 149,100 | — | — |
| 2022-09-09 | $6.38 | $17.79 | 133,400 | — | — |
| 2022-09-08 | $6.32 | $17.62 | 130,700 | — | — |
| 2022-09-07 | $6.32 | $17.62 | 186,600 | — | — |
| 2022-09-06 | $6.26 | $17.46 | 249,100 | — | — |
| 2022-09-02 | $6.32 | $17.62 | 113,700 | — | — |
| 2022-09-01 | $6.32 | $17.62 | 194,000 | — | — |
| 2022-08-31 | $6.47 | $18.04 | 141,300 | — | — |
| 2022-08-30 | $6.39 | $17.82 | 165,700 | — | — |
| 2022-08-29 | $6.50 | $18.13 | 150,500 | — | — |
| 2022-08-26 | $6.55 | $18.26 | 158,100 | — | — |
| 2022-08-25 | $6.53 | $18.21 | 119,400 | — | — |
| 2022-08-24 | $6.54 | $18.24 | 118,400 | — | — |
| 2022-08-23 | $6.56 | $18.29 | 319,500 | — | — |
| 2022-08-22 | $6.56 | $18.29 | 226,600 | — | — |
| 2022-08-19 | $6.69 | $18.66 | 122,200 | — | — |
| 2022-08-18 | $6.78 | $18.91 | 120,300 | — | — |
| 2022-08-17 | $6.82 | $19.02 | 194,500 | — | — |
| 2022-08-16 | $6.90 | $19.24 | 236,700 | — | — |
| 2022-08-15 | $6.95 | $19.38 | 255,300 | — | — |
| 2022-08-12 | $6.91 | $19.27 | 151,800 | — | — |
| 2022-08-11 | $6.88 | $19.19 | 175,100 | — | — |
| 2022-08-10 | $6.89 | $19.21 | 194,300 | — | — |
| 2022-08-09 | $6.91 | $19.27 | 156,900 | — | — |
| 2022-08-08 | $6.90 | $19.24 | 174,000 | — | — |
| 2022-08-05 | $6.86 | $19.13 | 241,300 | — | — |
| 2022-08-04 | $6.89 | $19.21 | 299,700 | — | — |
| 2022-08-03 | $7.19 | $20.05 | 193,200 | — | — |
| 2022-08-02 | $7.13 | $19.88 | 233,800 | — | — |
| 2022-08-01 | $7.30 | $20.36 | 233,200 | — | — |
| 2022-07-29 | $7.11 | $19.83 | 227,200 | — | — |
| 2022-07-28 | $6.98 | $19.46 | 255,500 | — | — |
| 2022-07-27 | $6.88 | $19.19 | 263,000 | — | — |
| 2022-07-26 | $6.78 | $18.91 | 180,700 | — | — |
| 2022-07-25 | $6.81 | $18.99 | 125,200 | — | — |
| 2022-07-22 | $6.72 | $18.74 | 139,500 | — | — |
| 2022-07-21 | $6.79 | $18.93 | 93,100 | — | — |
| 2022-07-20 | $6.75 | $18.82 | 152,700 | — | — |
| 2022-07-19 | $6.78 | $18.91 | 147,700 | — | — |
| 2022-07-18 | $6.63 | $18.49 | 152,500 | — | — |
| 2022-07-15 | $6.66 | $18.57 | 142,100 | — | — |
| 2022-07-14 | $6.55 | $18.26 | 107,800 | — | — |
| 2022-07-13 | $6.69 | $18.66 | 120,000 | — | — |
| 2022-07-12 | $6.61 | $18.43 | 64,700 | — | — |
| 2022-07-11 | $6.60 | $18.40 | 100,000 | — | — |
| 2022-07-08 | $6.66 | $18.57 | 146,600 | — | — |
| 2022-07-07 | $6.67 | $18.60 | 163,400 | — | — |
| 2022-07-06 | $6.53 | $18.21 | 93,800 | — | — |
| 2022-07-05 | $6.59 | $18.38 | 142,300 | — | — |
| 2022-07-01 | $6.51 | $18.15 | 151,600 | — | — |
| 2022-06-30 | $6.40 | $17.85 | 180,600 | — | — |
| 2022-06-29 | $6.28 | $17.51 | 320,700 | — | — |
| 2022-06-28 | $6.81 | $18.24 | 410,600 | — | — |
| 2022-06-27 | $6.87 | $18.40 | 383,900 | — | — |
| 2022-06-24 | $6.82 | $18.26 | 303,100 | — | — |
| 2022-06-23 | $6.79 | $18.18 | 224,600 | — | — |
| 2022-06-22 | $6.78 | $18.16 | 255,500 | — | — |
| 2022-06-21 | $6.75 | $18.08 | 283,900 | — | — |
| 2022-06-17 | $6.38 | $17.09 | 671,900 | — | — |
| 2022-06-16 | $6.28 | $16.82 | 479,200 | — | — |
| 2022-06-15 | $6.47 | $17.33 | 334,200 | — | — |
| 2022-06-14 | $6.28 | $16.82 | 402,800 | — | — |
| 2022-06-13 | $6.32 | $16.92 | 345,200 | — | — |
| 2022-06-10 | $6.86 | $18.37 | 284,900 | — | — |
| 2022-06-09 | $6.92 | $18.53 | 132,700 | — | — |
| 2022-06-08 | $6.97 | $18.67 | 179,700 | — | — |
| 2022-06-07 | $6.96 | $18.64 | 153,200 | — | — |
| 2022-06-06 | $6.96 | $18.64 | 225,000 | — | — |
| 2022-06-03 | $6.96 | $18.64 | 220,000 | — | — |
| 2022-06-02 | $6.90 | $18.48 | 169,500 | — | — |
| 2022-06-01 | $6.97 | $18.67 | 222,700 | — | — |
| 2022-05-31 | $6.94 | $18.59 | 155,700 | — | — |
| 2022-05-27 | $6.97 | $18.67 | 194,300 | — | — |
| 2022-05-26 | $6.89 | $18.45 | 222,100 | — | — |
| 2022-05-25 | $6.86 | $18.37 | 205,100 | — | — |
| 2022-05-24 | $6.83 | $18.29 | 204,900 | — | — |
| 2022-05-23 | $6.86 | $18.37 | 249,400 | — | — |
| 2022-05-20 | $6.92 | $18.53 | 126,600 | — | — |
| 2022-05-19 | $6.84 | $18.32 | 109,000 | — | — |
| 2022-05-18 | $6.89 | $18.45 | 220,200 | — | — |
| 2022-05-17 | $6.96 | $18.64 | 137,600 | — | — |
| 2022-05-16 | $6.80 | $18.21 | 169,700 | — | — |
| 2022-05-13 | $6.83 | $18.29 | 236,200 | — | — |
| 2022-05-12 | $6.80 | $18.21 | 170,200 | — | — |
| 2022-05-11 | $6.87 | $18.40 | 153,100 | — | — |
| 2022-05-10 | $6.81 | $18.24 | 326,900 | — | — |
| 2022-05-09 | $6.48 | $17.35 | 217,800 | — | — |
| 2022-05-06 | $6.75 | $18.08 | 86,100 | — | — |
| 2022-05-05 | $6.76 | $18.10 | 165,000 | — | — |
| 2022-05-04 | $6.88 | $18.42 | 298,400 | — | — |
| 2022-05-03 | $6.73 | $18.02 | 223,100 | — | — |
| 2022-05-02 | $6.52 | $17.46 | 219,900 | — | — |
| 2022-04-29 | $6.55 | $17.54 | 175,200 | — | — |
| 2022-04-28 | $6.77 | $18.13 | 219,500 | — | — |
| 2022-04-27 | $6.72 | $18.00 | 294,000 | — | — |
| 2022-04-26 | $6.78 | $18.16 | 270,200 | — | — |
| 2022-04-25 | $6.98 | $18.69 | 246,200 | — | — |
| 2022-04-22 | $7.02 | $18.80 | 184,700 | — | — |
| 2022-04-21 | $7.12 | $19.07 | 195,000 | — | — |
| 2022-04-20 | $7.14 | $19.12 | 241,200 | — | — |
| 2022-04-19 | $7.04 | $18.85 | 377,700 | — | — |
| 2022-04-18 | $7.33 | $19.63 | 123,500 | — | — |
| 2022-04-14 | $7.27 | $19.47 | 120,700 | — | — |
| 2022-04-13 | $7.23 | $19.36 | 200,400 | — | — |
| 2022-04-12 | $7.25 | $19.42 | 121,500 | — | — |
| 2022-04-11 | $7.36 | $19.71 | 142,200 | — | — |
| 2022-04-08 | $7.35 | $19.68 | 90,900 | — | — |
| 2022-04-07 | $7.34 | $19.66 | 405,900 | — | — |
| 2022-04-06 | $7.40 | $19.82 | 335,900 | — | — |
| 2022-04-05 | $7.48 | $20.03 | 256,200 | — | — |
| 2022-04-04 | $7.53 | $20.17 | 418,000 | — | — |
| 2022-04-01 | $7.65 | $20.49 | 232,800 | — | — |
| 2022-03-31 | $7.72 | $20.67 | 316,200 | — | — |
| 2022-03-30 | $7.75 | $20.75 | 443,000 | — | — |
| 2022-03-29 | $8.19 | $21.21 | 542,900 | — | — |
| 2022-03-28 | $8.18 | $21.18 | 399,100 | — | — |
| 2022-03-25 | $8.19 | $21.21 | 270,600 | — | — |
| 2022-03-24 | $8.17 | $21.16 | 283,800 | — | — |
| 2022-03-23 | $8.11 | $21.00 | 265,400 | — | — |
| 2022-03-22 | $8.16 | $21.13 | 368,800 | — | — |
| 2022-03-21 | $7.85 | $20.33 | 246,200 | — | — |
| 2022-03-18 | $7.85 | $20.33 | 180,900 | — | — |
| 2022-03-17 | $7.85 | $20.33 | 189,700 | — | — |
| 2022-03-16 | $7.70 | $19.94 | 336,500 | — | — |
| 2022-03-15 | $7.72 | $19.99 | 294,400 | — | — |
| 2022-03-14 | $7.75 | $20.07 | 227,900 | — | — |
| 2022-03-11 | $7.70 | $19.94 | 95,800 | — | — |
| 2022-03-10 | $7.69 | $19.91 | 94,900 | — | — |
| 2022-03-09 | $7.66 | $19.84 | 108,000 | — | — |
| 2022-03-08 | $7.65 | $19.81 | 136,400 | — | — |
| 2022-03-07 | $7.59 | $19.66 | 91,300 | — | — |
| 2022-03-04 | $7.59 | $19.66 | 74,300 | — | — |
| 2022-03-03 | $7.59 | $19.66 | 85,000 | — | — |
| 2022-03-02 | $7.57 | $19.60 | 59,700 | — | — |
| 2022-03-01 | $7.41 | $19.19 | 121,600 | — | — |
| 2022-02-28 | $7.52 | $19.47 | 151,300 | — | — |
| 2022-02-25 | $7.47 | $19.34 | 120,900 | — | — |
| 2022-02-24 | $7.41 | $19.19 | 179,700 | — | — |
| 2022-02-23 | $7.19 | $18.62 | 582,000 | — | — |
| 2022-02-22 | $7.59 | $19.66 | 245,800 | — | — |
| 2022-02-18 | $7.85 | $20.33 | 89,900 | — | — |
| 2022-02-17 | $7.74 | $20.04 | 99,400 | — | — |
| 2022-02-16 | $7.87 | $20.38 | 77,700 | — | — |
| 2022-02-15 | $7.73 | $20.02 | 102,400 | — | — |
| 2022-02-14 | $7.61 | $19.71 | 161,800 | — | — |
| 2022-02-11 | $7.77 | $20.12 | 176,700 | — | — |
| 2022-02-10 | $7.71 | $19.97 | 110,000 | — | — |
| 2022-02-09 | $7.78 | $20.15 | 101,300 | — | — |
| 2022-02-08 | $7.83 | $20.28 | 62,000 | — | — |
| 2022-02-07 | $7.86 | $20.35 | 76,000 | — | — |
| 2022-02-04 | $7.82 | $20.25 | 137,300 | — | — |
| 2022-02-03 | $7.86 | $20.35 | 276,600 | — | — |
| 2022-02-02 | $8.13 | $21.05 | 99,200 | — | — |
| 2022-02-01 | $8.07 | $20.90 | 110,900 | — | — |
| 2022-01-31 | $8.11 | $21.00 | 107,800 | — | — |
| 2022-01-28 | $7.88 | $20.41 | 139,600 | — | — |
| 2022-01-27 | $7.81 | $20.23 | 148,700 | — | — |
| 2022-01-26 | $7.96 | $20.61 | 207,600 | — | — |
| 2022-01-25 | $8.04 | $20.82 | 229,500 | — | — |
| 2022-01-24 | $7.91 | $20.48 | 553,400 | — | — |
| 2022-01-21 | $8.10 | $20.98 | 403,900 | — | — |
| 2022-01-20 | $8.11 | $21.00 | 261,000 | — | — |
| 2022-01-19 | $8.26 | $21.39 | 92,400 | — | — |
| 2022-01-18 | $8.33 | $21.57 | 153,400 | — | — |
| 2022-01-14 | $8.35 | $21.62 | 169,100 | — | — |
| 2022-01-13 | $8.40 | $21.75 | 114,300 | — | — |
| 2022-01-12 | $8.40 | $21.75 | 86,000 | — | — |
| 2022-01-11 | $8.49 | $21.99 | 104,800 | — | — |
| 2022-01-10 | $8.39 | $21.73 | 78,600 | — | — |
| 2022-01-07 | $8.42 | $21.81 | 101,300 | — | — |
| 2022-01-06 | $8.37 | $21.68 | 79,800 | — | — |
| 2022-01-05 | $8.29 | $21.47 | 117,800 | — | — |
| 2022-01-04 | $8.37 | $21.68 | 192,700 | — | — |
| 2022-01-03 | $8.40 | $21.75 | 158,500 | — | — |