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
- 2014-11-06 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 | $7.92 | $7.92 | 1,975,100 | — | — |
| 2022-12-29 | $7.28 | $7.28 | 1,953,400 | — | — |
| 2022-12-28 | $6.22 | $6.22 | 1,514,100 | — | — |
| 2022-12-27 | $5.69 | $5.69 | 3,517,300 | — | — |
| 2022-12-23 | $6.45 | $6.45 | 3,609,900 | — | — |
| 2022-12-22 | $7.41 | $7.41 | 960,600 | — | — |
| 2022-12-21 | $7.23 | $7.23 | 1,475,200 | — | — |
| 2022-12-20 | $7.10 | $7.10 | 939,800 | — | — |
| 2022-12-19 | $7.02 | $7.02 | 1,003,200 | — | — |
| 2022-12-16 | $7.31 | $7.31 | 4,000,800 | — | — |
| 2022-12-15 | $7.35 | $7.35 | 956,700 | — | — |
| 2022-12-14 | $7.51 | $7.51 | 876,300 | — | — |
| 2022-12-13 | $7.34 | $7.34 | 969,100 | — | — |
| 2022-12-12 | $7.41 | $7.41 | 861,900 | — | — |
| 2022-12-09 | $6.93 | $6.93 | 1,130,400 | — | — |
| 2022-12-08 | $6.83 | $6.83 | 674,100 | — | — |
| 2022-12-07 | $6.64 | $6.64 | 697,300 | — | — |
| 2022-12-06 | $6.80 | $6.80 | 847,900 | — | — |
| 2022-12-05 | $6.74 | $6.74 | 807,100 | — | — |
| 2022-12-02 | $6.93 | $6.93 | 729,300 | — | — |
| 2022-12-01 | $6.69 | $6.69 | 661,600 | — | — |
| 2022-11-30 | $6.86 | $6.86 | 961,600 | — | — |
| 2022-11-29 | $6.58 | $6.58 | 476,300 | — | — |
| 2022-11-28 | $6.44 | $6.44 | 753,000 | — | — |
| 2022-11-25 | $6.58 | $6.58 | 239,400 | — | — |
| 2022-11-23 | $6.55 | $6.55 | 499,200 | — | — |
| 2022-11-22 | $6.55 | $6.55 | 893,500 | — | — |
| 2022-11-21 | $6.60 | $6.60 | 929,700 | — | — |
| 2022-11-18 | $6.74 | $6.74 | 1,019,600 | — | — |
| 2022-11-17 | $6.71 | $6.71 | 1,066,500 | — | — |
| 2022-11-16 | $7.35 | $7.35 | 1,054,100 | — | — |
| 2022-11-15 | $7.96 | $7.96 | 936,300 | — | — |
| 2022-11-14 | $7.94 | $7.94 | 956,300 | — | — |
| 2022-11-11 | $7.79 | $7.79 | 1,511,200 | — | — |
| 2022-11-10 | $7.83 | $7.83 | 2,851,600 | — | — |
| 2022-11-09 | $7.01 | $7.01 | 2,970,400 | — | — |
| 2022-11-08 | $7.99 | $7.99 | 1,159,600 | — | — |
| 2022-11-07 | $7.82 | $7.82 | 899,400 | — | — |
| 2022-11-04 | $7.77 | $7.77 | 1,587,300 | — | — |
| 2022-11-03 | $8.00 | $8.00 | 1,004,000 | — | — |
| 2022-11-02 | $8.53 | $8.53 | 694,400 | — | — |
| 2022-11-01 | $8.76 | $8.76 | 556,000 | — | — |
| 2022-10-31 | $8.70 | $8.70 | 719,200 | — | — |
| 2022-10-28 | $8.69 | $8.69 | 994,700 | — | — |
| 2022-10-27 | $8.48 | $8.48 | 814,200 | — | — |
| 2022-10-26 | $8.54 | $8.54 | 863,600 | — | — |
| 2022-10-25 | $8.58 | $8.58 | 1,135,300 | — | — |
| 2022-10-24 | $8.37 | $8.37 | 634,200 | — | — |
| 2022-10-21 | $8.47 | $8.47 | 698,000 | — | — |
| 2022-10-20 | $8.13 | $8.13 | 589,400 | — | — |
| 2022-10-19 | $8.22 | $8.22 | 1,058,600 | — | — |
| 2022-10-18 | $8.36 | $8.36 | 1,377,500 | — | — |
| 2022-10-17 | $8.68 | $8.68 | 973,600 | — | — |
| 2022-10-14 | $8.28 | $8.28 | 933,400 | — | — |
| 2022-10-13 | $8.60 | $8.60 | 1,106,400 | — | — |
| 2022-10-12 | $8.49 | $8.49 | 975,100 | — | — |
| 2022-10-11 | $8.67 | $8.67 | 799,000 | — | — |
| 2022-10-10 | $8.61 | $8.61 | 810,800 | — | — |
| 2022-10-07 | $8.76 | $8.76 | 1,124,000 | — | — |
| 2022-10-06 | $9.73 | $9.73 | 525,200 | — | — |
| 2022-10-05 | $9.79 | $9.79 | 651,100 | — | — |
| 2022-10-04 | $10.07 | $10.07 | 1,116,800 | — | — |
| 2022-10-03 | $9.37 | $9.37 | 865,800 | — | — |
| 2022-09-30 | $9.61 | $9.61 | 971,300 | — | — |
| 2022-09-29 | $9.35 | $9.35 | 764,400 | — | — |
| 2022-09-28 | $9.82 | $9.82 | 955,200 | — | — |
| 2022-09-27 | $9.40 | $9.40 | 839,300 | — | — |
| 2022-09-26 | $9.01 | $9.01 | 1,028,500 | — | — |
| 2022-09-23 | $9.10 | $9.10 | 1,035,100 | — | — |
| 2022-09-22 | $9.42 | $9.42 | 763,100 | — | — |
| 2022-09-21 | $9.49 | $9.49 | 699,200 | — | — |
| 2022-09-20 | $9.58 | $9.58 | 858,900 | — | — |
| 2022-09-19 | $9.88 | $9.88 | 860,200 | — | — |
| 2022-09-16 | $9.85 | $9.85 | 2,889,800 | — | — |
| 2022-09-15 | $10.53 | $10.53 | 1,287,400 | — | — |
| 2022-09-14 | $10.17 | $10.17 | 1,654,200 | — | — |
| 2022-09-13 | $9.68 | $9.68 | 1,382,500 | — | — |
| 2022-09-12 | $10.51 | $10.51 | 1,204,600 | — | — |
| 2022-09-09 | $10.58 | $10.58 | 994,000 | — | — |
| 2022-09-08 | $10.52 | $10.52 | 1,415,500 | — | — |
| 2022-09-07 | $10.78 | $10.78 | 1,180,600 | — | — |
| 2022-09-06 | $10.05 | $10.05 | 1,519,100 | — | — |
| 2022-09-02 | $10.20 | $10.20 | 1,443,200 | — | — |
| 2022-09-01 | $11.08 | $11.08 | 1,296,700 | — | — |
| 2022-08-31 | $11.18 | $11.18 | 1,239,300 | — | — |
| 2022-08-30 | $11.41 | $11.41 | 1,492,700 | — | — |
| 2022-08-29 | $11.60 | $11.60 | 1,205,400 | — | — |
| 2022-08-26 | $11.89 | $11.89 | 1,003,500 | — | — |
| 2022-08-25 | $12.84 | $12.84 | 494,500 | — | — |
| 2022-08-24 | $12.90 | $12.90 | 633,100 | — | — |
| 2022-08-23 | $12.55 | $12.55 | 691,200 | — | — |
| 2022-08-22 | $12.32 | $12.32 | 641,800 | — | — |
| 2022-08-19 | $12.65 | $12.65 | 660,500 | — | — |
| 2022-08-18 | $12.99 | $12.99 | 590,100 | — | — |
| 2022-08-17 | $13.08 | $13.08 | 896,300 | — | — |
| 2022-08-16 | $13.39 | $13.39 | 803,900 | — | — |
| 2022-08-15 | $13.87 | $13.87 | 1,169,100 | — | — |
| 2022-08-12 | $13.76 | $13.76 | 1,238,400 | — | — |
| 2022-08-11 | $12.65 | $12.65 | 1,714,200 | — | — |
| 2022-08-10 | $12.97 | $12.97 | 1,950,600 | — | — |
| 2022-08-09 | $11.06 | $11.06 | 1,119,900 | — | — |
| 2022-08-08 | $11.41 | $11.41 | 1,333,600 | — | — |
| 2022-08-05 | $11.83 | $11.83 | 1,711,400 | — | — |
| 2022-08-04 | $10.58 | $10.58 | 1,393,300 | — | — |
| 2022-08-03 | $10.06 | $10.06 | 1,944,900 | — | — |
| 2022-08-02 | $10.02 | $10.02 | 1,167,000 | — | — |
| 2022-08-01 | $9.16 | $9.16 | 1,237,700 | — | — |
| 2022-07-29 | $8.47 | $8.47 | 781,700 | — | — |
| 2022-07-28 | $8.44 | $8.44 | 963,000 | — | — |
| 2022-07-27 | $8.09 | $8.09 | 1,017,800 | — | — |
| 2022-07-26 | $7.43 | $7.43 | 924,500 | — | — |
| 2022-07-25 | $7.30 | $7.30 | 859,900 | — | — |
| 2022-07-22 | $7.17 | $7.17 | 1,836,700 | — | — |
| 2022-07-21 | $7.88 | $7.88 | 524,500 | — | — |
| 2022-07-20 | $7.84 | $7.84 | 748,900 | — | — |
| 2022-07-19 | $7.62 | $7.62 | 942,400 | — | — |
| 2022-07-18 | $7.68 | $7.68 | 1,230,300 | — | — |
| 2022-07-15 | $7.97 | $7.97 | 805,400 | — | — |
| 2022-07-14 | $8.27 | $8.27 | 775,200 | — | — |
| 2022-07-13 | $8.38 | $8.38 | 538,200 | — | — |
| 2022-07-12 | $8.48 | $8.48 | 753,900 | — | — |
| 2022-07-11 | $8.22 | $8.22 | 986,700 | — | — |
| 2022-07-08 | $9.20 | $9.20 | 730,000 | — | — |
| 2022-07-07 | $9.17 | $9.17 | 1,026,100 | — | — |
| 2022-07-06 | $8.88 | $8.88 | 1,219,200 | — | — |
| 2022-07-05 | $8.54 | $8.54 | 1,715,500 | — | — |
| 2022-07-01 | $7.83 | $7.83 | 826,600 | — | — |
| 2022-06-30 | $7.24 | $7.24 | 594,900 | — | — |
| 2022-06-29 | $7.40 | $7.40 | 574,300 | — | — |
| 2022-06-28 | $7.35 | $7.35 | 758,300 | — | — |
| 2022-06-27 | $7.63 | $7.63 | 722,400 | — | — |
| 2022-06-24 | $7.50 | $7.50 | 1,831,200 | — | — |
| 2022-06-23 | $7.39 | $7.39 | 1,745,400 | — | — |
| 2022-06-22 | $6.71 | $6.71 | 856,600 | — | — |
| 2022-06-21 | $6.64 | $6.64 | 1,492,500 | — | — |
| 2022-06-17 | $6.30 | $6.30 | 2,466,800 | — | — |
| 2022-06-16 | $5.86 | $5.86 | 1,932,100 | — | — |
| 2022-06-15 | $5.99 | $5.99 | 1,246,000 | — | — |
| 2022-06-14 | $6.00 | $6.00 | 1,030,100 | — | — |
| 2022-06-13 | $6.19 | $6.19 | 1,097,000 | — | — |
| 2022-06-10 | $6.72 | $6.72 | 832,700 | — | — |
| 2022-06-09 | $7.31 | $7.31 | 662,500 | — | — |
| 2022-06-08 | $7.72 | $7.72 | 484,400 | — | — |
| 2022-06-07 | $7.73 | $7.73 | 749,000 | — | — |
| 2022-06-06 | $7.57 | $7.57 | 1,092,700 | — | — |
| 2022-06-03 | $7.57 | $7.57 | 980,700 | — | — |
| 2022-06-02 | $7.46 | $7.46 | 690,000 | — | — |
| 2022-06-01 | $7.36 | $7.36 | 999,600 | — | — |
| 2022-05-31 | $7.34 | $7.34 | 937,300 | — | — |
| 2022-05-27 | $7.54 | $7.54 | 868,000 | — | — |
| 2022-05-26 | $7.66 | $7.66 | 1,604,100 | — | — |
| 2022-05-25 | $7.41 | $7.41 | 735,100 | — | — |
| 2022-05-24 | $7.67 | $7.67 | 1,403,200 | — | — |
| 2022-05-23 | $7.99 | $7.99 | 710,600 | — | — |
| 2022-05-20 | $8.31 | $8.31 | 993,900 | — | — |
| 2022-05-19 | $7.91 | $7.91 | 1,533,100 | — | — |
| 2022-05-18 | $7.45 | $7.45 | 1,393,100 | — | — |
| 2022-05-17 | $7.91 | $7.91 | 1,037,300 | — | — |
| 2022-05-16 | $7.60 | $7.60 | 1,317,000 | — | — |
| 2022-05-13 | $7.95 | $7.95 | 1,498,400 | — | — |
| 2022-05-12 | $7.59 | $7.59 | 1,597,900 | — | — |
| 2022-05-11 | $7.75 | $7.75 | 1,375,500 | — | — |
| 2022-05-10 | $8.52 | $8.52 | 1,315,500 | — | — |
| 2022-05-09 | $8.03 | $8.03 | 1,508,200 | — | — |
| 2022-05-06 | $8.43 | $8.43 | 1,110,100 | — | — |
| 2022-05-05 | $8.82 | $8.82 | 1,203,900 | — | — |
| 2022-05-04 | $9.72 | $9.72 | 1,020,200 | — | — |
| 2022-05-03 | $9.71 | $9.71 | 957,900 | — | — |
| 2022-05-02 | $9.68 | $9.68 | 1,674,800 | — | — |
| 2022-04-29 | $9.04 | $9.04 | 577,600 | — | — |
| 2022-04-28 | $9.43 | $9.43 | 841,500 | — | — |
| 2022-04-27 | $9.28 | $9.28 | 571,200 | — | — |
| 2022-04-26 | $9.36 | $9.36 | 832,800 | — | — |
| 2022-04-25 | $9.62 | $9.62 | 850,500 | — | — |
| 2022-04-22 | $9.61 | $9.61 | 715,500 | — | — |
| 2022-04-21 | $9.86 | $9.86 | 1,025,500 | — | — |
| 2022-04-20 | $10.10 | $10.10 | 1,175,300 | — | — |
| 2022-04-19 | $10.38 | $10.38 | 752,300 | — | — |
| 2022-04-18 | $10.51 | $10.51 | 930,300 | — | — |
| 2022-04-14 | $11.24 | $11.24 | 751,500 | — | — |
| 2022-04-13 | $11.63 | $11.63 | 964,800 | — | — |
| 2022-04-12 | $11.80 | $11.80 | 1,160,300 | — | — |
| 2022-04-11 | $12.16 | $12.16 | 735,500 | — | — |
| 2022-04-08 | $12.50 | $12.50 | 472,100 | — | — |
| 2022-04-07 | $12.56 | $12.56 | 369,200 | — | — |
| 2022-04-06 | $12.75 | $12.75 | 514,400 | — | — |
| 2022-04-05 | $12.59 | $12.59 | 945,700 | — | — |
| 2022-04-04 | $13.23 | $13.23 | 511,400 | — | — |
| 2022-04-01 | $12.85 | $12.85 | 901,400 | — | — |
| 2022-03-31 | $12.91 | $12.91 | 468,200 | — | — |
| 2022-03-30 | $12.84 | $12.84 | 934,900 | — | — |
| 2022-03-29 | $12.76 | $12.76 | 1,193,800 | — | — |
| 2022-03-28 | $11.97 | $11.97 | 832,800 | — | — |
| 2022-03-25 | $12.43 | $12.43 | 453,100 | — | — |
| 2022-03-24 | $12.89 | $12.89 | 476,300 | — | — |
| 2022-03-23 | $12.51 | $12.51 | 816,100 | — | — |
| 2022-03-22 | $12.43 | $12.43 | 961,700 | — | — |
| 2022-03-21 | $12.16 | $12.16 | 846,500 | — | — |
| 2022-03-18 | $13.31 | $13.31 | 2,044,700 | — | — |
| 2022-03-17 | $12.84 | $12.84 | 667,800 | — | — |
| 2022-03-16 | $12.89 | $12.89 | 835,600 | — | — |
| 2022-03-15 | $12.54 | $12.54 | 876,200 | — | — |
| 2022-03-14 | $12.06 | $12.06 | 794,800 | — | — |
| 2022-03-11 | $12.33 | $12.33 | 584,000 | — | — |
| 2022-03-10 | $12.43 | $12.43 | 765,200 | — | — |
| 2022-03-09 | $12.17 | $12.17 | 739,000 | — | — |
| 2022-03-08 | $11.44 | $11.44 | 507,700 | — | — |
| 2022-03-07 | $11.61 | $11.61 | 631,700 | — | — |
| 2022-03-04 | $11.85 | $11.85 | 473,800 | — | — |
| 2022-03-03 | $11.56 | $11.56 | 475,400 | — | — |
| 2022-03-02 | $11.73 | $11.73 | 449,300 | — | — |
| 2022-03-01 | $11.49 | $11.49 | 558,300 | — | — |
| 2022-02-28 | $11.79 | $11.79 | 500,200 | — | — |
| 2022-02-25 | $11.73 | $11.73 | 653,500 | — | — |
| 2022-02-24 | $11.46 | $11.46 | 888,500 | — | — |
| 2022-02-23 | $10.92 | $10.92 | 974,200 | — | — |
| 2022-02-22 | $11.12 | $11.12 | 1,745,500 | — | — |
| 2022-02-18 | $12.32 | $12.32 | 1,291,800 | — | — |
| 2022-02-17 | $12.85 | $12.85 | 1,520,400 | — | — |
| 2022-02-16 | $13.18 | $13.18 | 654,600 | — | — |
| 2022-02-15 | $13.20 | $13.20 | 723,800 | — | — |
| 2022-02-14 | $13.03 | $13.03 | 1,072,200 | — | — |
| 2022-02-11 | $12.83 | $12.83 | 990,000 | — | — |
| 2022-02-10 | $12.61 | $12.61 | 1,754,100 | — | — |
| 2022-02-09 | $12.44 | $12.44 | 662,700 | — | — |
| 2022-02-08 | $12.31 | $12.31 | 1,315,800 | — | — |
| 2022-02-07 | $11.78 | $11.78 | 1,751,100 | — | — |
| 2022-02-04 | $12.32 | $12.32 | 822,000 | — | — |
| 2022-02-03 | $12.09 | $12.09 | 805,100 | — | — |
| 2022-02-02 | $12.44 | $12.44 | 649,500 | — | — |
| 2022-02-01 | $12.63 | $12.63 | 739,300 | — | — |
| 2022-01-31 | $12.36 | $12.36 | 803,200 | — | — |
| 2022-01-28 | $11.92 | $11.92 | 1,187,300 | — | — |
| 2022-01-27 | $11.47 | $11.47 | 1,215,600 | — | — |
| 2022-01-26 | $12.04 | $12.04 | 1,135,200 | — | — |
| 2022-01-25 | $12.29 | $12.29 | 736,300 | — | — |
| 2022-01-24 | $12.74 | $12.74 | 1,477,900 | — | — |
| 2022-01-21 | $12.59 | $12.59 | 975,100 | — | — |
| 2022-01-20 | $12.72 | $12.72 | 560,100 | — | — |
| 2022-01-19 | $12.99 | $12.99 | 840,400 | — | — |
| 2022-01-18 | $13.23 | $13.23 | 859,900 | — | — |
| 2022-01-14 | $13.90 | $13.90 | 968,500 | — | — |
| 2022-01-13 | $13.85 | $13.85 | 2,045,300 | — | — |
| 2022-01-12 | $14.16 | $14.16 | 1,004,300 | — | — |
| 2022-01-11 | $14.36 | $14.36 | 903,800 | — | — |
| 2022-01-10 | $14.30 | $14.30 | 885,300 | — | — |
| 2022-01-07 | $14.67 | $14.67 | 687,500 | — | — |
| 2022-01-06 | $15.09 | $15.09 | 658,100 | — | — |
| 2022-01-05 | $15.20 | $15.20 | 677,700 | — | — |
| 2022-01-04 | $15.94 | $15.94 | 538,500 | — | — |
| 2022-01-03 | $16.41 | $16.41 | 567,100 | — | — |