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
- 1995-07-18 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 | $7.88 | $21.07 | 29,200 | — | — |
| 2022-12-29 | $8.21 | $21.93 | 10,000 | — | — |
| 2022-12-28 | $8.14 | $21.75 | 14,800 | — | — |
| 2022-12-27 | $7.93 | $21.18 | 58,800 | — | — |
| 2022-12-23 | $7.82 | $20.88 | 54,800 | — | — |
| 2022-12-22 | $7.88 | $21.05 | 27,200 | — | — |
| 2022-12-21 | $7.96 | $21.26 | 4,400 | — | — |
| 2022-12-20 | $7.93 | $21.19 | 18,000 | — | — |
| 2022-12-19 | $7.81 | $20.88 | 34,400 | — | — |
| 2022-12-16 | $7.91 | $21.15 | 16,400 | — | — |
| 2022-12-15 | $8.08 | $21.58 | 9,600 | — | — |
| 2022-12-14 | $8.06 | $21.54 | 10,400 | — | — |
| 2022-12-13 | $8.18 | $21.85 | 38,800 | — | — |
| 2022-12-12 | $8.18 | $21.85 | 8,000 | — | — |
| 2022-12-09 | $8.18 | $21.85 | 3,600 | — | — |
| 2022-12-08 | $8.20 | $21.91 | 2,400 | — | — |
| 2022-12-07 | $8.19 | $21.89 | 8,000 | — | — |
| 2022-12-06 | $8.22 | $21.96 | 7,200 | — | — |
| 2022-12-05 | $8.38 | $22.38 | 18,400 | — | — |
| 2022-12-02 | $8.00 | $21.37 | 13,600 | — | — |
| 2022-12-01 | $8.15 | $21.78 | 12,400 | — | — |
| 2022-11-30 | $8.24 | $22.03 | 16,000 | — | — |
| 2022-11-29 | $8.27 | $22.11 | 4,800 | — | — |
| 2022-11-28 | $8.34 | $22.29 | 4,400 | — | — |
| 2022-11-25 | $8.25 | $22.05 | 9,600 | — | — |
| 2022-11-23 | $8.22 | $21.97 | 10,800 | — | — |
| 2022-11-22 | $8.29 | $22.15 | 8,800 | — | — |
| 2022-11-21 | $8.15 | $21.78 | 4,800 | — | — |
| 2022-11-18 | $8.38 | $22.38 | 11,600 | — | — |
| 2022-11-17 | $8.23 | $21.98 | 2,800 | — | — |
| 2022-11-16 | $8.30 | $22.17 | 9,200 | — | — |
| 2022-11-15 | $8.34 | $22.28 | 4,800 | — | — |
| 2022-11-14 | $8.26 | $22.08 | 29,200 | — | — |
| 2022-11-11 | $8.35 | $22.31 | 32,000 | — | — |
| 2022-11-10 | $8.31 | $22.21 | 24,800 | — | — |
| 2022-11-09 | $8.22 | $21.84 | 34,000 | — | — |
| 2022-11-08 | $7.76 | $20.63 | 2,800 | — | — |
| 2022-11-07 | $7.71 | $20.48 | 48,000 | — | — |
| 2022-11-04 | $7.78 | $20.69 | 182,000 | — | — |
| 2022-11-03 | $7.75 | $20.61 | 40,400 | — | — |
| 2022-11-02 | $8.24 | $21.91 | 80,400 | — | — |
| 2022-11-01 | $7.82 | $20.78 | 9,200 | — | — |
| 2022-10-31 | $7.75 | $20.60 | 5,200 | — | — |
| 2022-10-28 | $7.78 | $20.68 | 12,800 | — | — |
| 2022-10-27 | $7.70 | $20.46 | 9,600 | — | — |
| 2022-10-26 | $7.56 | $20.11 | 6,400 | — | — |
| 2022-10-25 | $7.60 | $20.20 | 3,200 | — | — |
| 2022-10-24 | $7.52 | $20.00 | 24,000 | — | — |
| 2022-10-21 | $7.41 | $19.69 | 7,600 | — | — |
| 2022-10-20 | $7.50 | $19.94 | 15,600 | — | — |
| 2022-10-19 | $7.42 | $19.71 | 56,000 | — | — |
| 2022-10-18 | $7.30 | $19.41 | 7,600 | — | — |
| 2022-10-17 | $7.25 | $19.27 | 22,400 | — | — |
| 2022-10-14 | $7.27 | $19.33 | 5,200 | — | — |
| 2022-10-13 | $7.28 | $19.34 | 12,800 | — | — |
| 2022-10-12 | $7.14 | $18.98 | 16,800 | — | — |
| 2022-10-11 | $7.02 | $18.65 | 26,000 | — | — |
| 2022-10-10 | $7.13 | $18.94 | 56,400 | — | — |
| 2022-10-07 | $7.13 | $18.95 | 33,600 | — | — |
| 2022-10-06 | $7.12 | $18.92 | 30,800 | — | — |
| 2022-10-05 | $7.08 | $18.81 | 50,000 | — | — |
| 2022-10-04 | $6.99 | $18.59 | 91,600 | — | — |
| 2022-10-03 | $6.65 | $17.68 | 127,200 | — | — |
| 2022-09-30 | $6.72 | $17.87 | 93,600 | — | — |
| 2022-09-29 | $6.88 | $18.28 | 72,400 | — | — |
| 2022-09-28 | $7.10 | $18.87 | 46,000 | — | — |
| 2022-09-27 | $6.65 | $17.67 | 25,600 | — | — |
| 2022-09-26 | $6.66 | $17.70 | 38,800 | — | — |
| 2022-09-23 | $6.75 | $17.95 | 236,800 | — | — |
| 2022-09-22 | $6.45 | $17.15 | 72,000 | — | — |
| 2022-09-21 | $6.55 | $17.41 | 85,200 | — | — |
| 2022-09-20 | $6.61 | $17.57 | 224,000 | — | — |
| 2022-09-19 | $7.03 | $18.68 | 69,600 | — | — |
| 2022-09-16 | $7.12 | $18.92 | 46,400 | — | — |
| 2022-09-15 | $7.23 | $19.21 | 18,000 | — | — |
| 2022-09-14 | $7.18 | $19.10 | 20,800 | — | — |
| 2022-09-13 | $7.25 | $19.27 | 19,200 | — | — |
| 2022-09-12 | $7.25 | $19.27 | 25,600 | — | — |
| 2022-09-09 | $7.29 | $19.37 | 36,400 | — | — |
| 2022-09-08 | $7.22 | $19.19 | 7,200 | — | — |
| 2022-09-07 | $7.25 | $19.27 | 15,200 | — | — |
| 2022-09-06 | $7.22 | $19.20 | 80,400 | — | — |
| 2022-09-02 | $7.25 | $19.27 | 18,400 | — | — |
| 2022-09-01 | $7.13 | $18.96 | 22,400 | — | — |
| 2022-08-31 | $7.30 | $19.40 | 18,800 | — | — |
| 2022-08-30 | $7.19 | $19.12 | 36,800 | — | — |
| 2022-08-29 | $7.32 | $19.47 | 27,600 | — | — |
| 2022-08-26 | $7.38 | $19.63 | 78,800 | — | — |
| 2022-08-25 | $7.48 | $19.87 | 70,400 | — | — |
| 2022-08-24 | $7.48 | $19.88 | 29,600 | — | — |
| 2022-08-23 | $7.36 | $19.56 | 96,000 | — | — |
| 2022-08-22 | $7.29 | $19.39 | 82,800 | — | — |
| 2022-08-19 | $7.37 | $19.60 | 87,600 | — | — |
| 2022-08-18 | $7.46 | $19.82 | 82,400 | — | — |
| 2022-08-17 | $7.50 | $19.93 | 27,600 | — | — |
| 2022-08-16 | $7.50 | $19.95 | 47,600 | — | — |
| 2022-08-15 | $7.64 | $20.30 | 28,000 | — | — |
| 2022-08-12 | $7.81 | $20.76 | 54,400 | — | — |
| 2022-08-11 | $7.93 | $20.98 | 66,400 | — | — |
| 2022-08-10 | $7.66 | $20.26 | 31,600 | — | — |
| 2022-08-09 | $7.63 | $20.16 | 27,600 | — | — |
| 2022-08-08 | $7.90 | $20.88 | 61,600 | — | — |
| 2022-08-05 | $7.71 | $20.39 | 87,600 | — | — |
| 2022-08-04 | $7.75 | $20.49 | 81,600 | — | — |
| 2022-08-03 | $8.05 | $21.29 | 13,600 | — | — |
| 2022-08-02 | $7.87 | $20.80 | 37,200 | — | — |
| 2022-08-01 | $8.03 | $21.23 | 22,400 | — | — |
| 2022-07-29 | $7.88 | $20.82 | 24,400 | — | — |
| 2022-07-28 | $7.87 | $20.80 | 9,200 | — | — |
| 2022-07-27 | $7.76 | $20.53 | 48,000 | — | — |
| 2022-07-26 | $7.85 | $20.74 | 10,800 | — | — |
| 2022-07-25 | $7.86 | $20.78 | 18,800 | — | — |
| 2022-07-22 | $7.78 | $20.57 | 65,200 | — | — |
| 2022-07-21 | $7.87 | $20.80 | 110,000 | — | — |
| 2022-07-20 | $7.85 | $20.74 | 48,400 | — | — |
| 2022-07-19 | $7.78 | $20.57 | 62,400 | — | — |
| 2022-07-18 | $7.84 | $20.72 | 35,200 | — | — |
| 2022-07-15 | $7.63 | $20.16 | 32,800 | — | — |
| 2022-07-14 | $7.64 | $20.20 | 28,000 | — | — |
| 2022-07-13 | $7.87 | $20.80 | 15,600 | — | — |
| 2022-07-12 | $7.89 | $20.86 | 42,400 | — | — |
| 2022-07-11 | $7.94 | $20.99 | 54,000 | — | — |
| 2022-07-08 | $8.11 | $21.43 | 33,600 | — | — |
| 2022-07-07 | $8.24 | $21.78 | 38,400 | — | — |
| 2022-07-06 | $8.13 | $21.49 | 159,200 | — | — |
| 2022-07-05 | $8.25 | $21.81 | 79,600 | — | — |
| 2022-07-01 | $8.10 | $21.43 | 9,200 | — | — |
| 2022-06-30 | $8.31 | $21.97 | 28,800 | — | — |
| 2022-06-29 | $8.24 | $21.78 | 26,800 | — | — |
| 2022-06-28 | $8.49 | $22.45 | 34,000 | — | — |
| 2022-06-27 | $8.45 | $22.34 | 82,000 | — | — |
| 2022-06-24 | $8.60 | $22.74 | 17,600 | — | — |
| 2022-06-23 | $8.46 | $22.36 | 17,600 | — | — |
| 2022-06-22 | $8.31 | $21.96 | 19,200 | — | — |
| 2022-06-21 | $8.55 | $22.61 | 64,400 | — | — |
| 2022-06-17 | $8.31 | $21.97 | 108,800 | — | — |
| 2022-06-16 | $8.32 | $22.01 | 34,400 | — | — |
| 2022-06-15 | $8.18 | $21.62 | 13,200 | — | — |
| 2022-06-14 | $8.20 | $21.69 | 36,400 | — | — |
| 2022-06-13 | $8.18 | $21.64 | 50,800 | — | — |
| 2022-06-10 | $8.16 | $21.57 | 117,600 | — | — |
| 2022-06-09 | $8.54 | $22.58 | 78,400 | — | — |
| 2022-06-08 | $8.71 | $23.03 | 76,800 | — | — |
| 2022-06-07 | $9.26 | $24.48 | 26,400 | — | — |
| 2022-06-06 | $9.47 | $25.04 | 24,800 | — | — |
| 2022-06-03 | $9.44 | $24.96 | 21,600 | — | — |
| 2022-06-02 | $9.64 | $25.49 | 48,000 | — | — |
| 2022-06-01 | $9.61 | $25.41 | 11,600 | — | — |
| 2022-05-31 | $9.45 | $25.00 | 46,800 | — | — |
| 2022-05-27 | $9.68 | $25.60 | 85,600 | — | — |
| 2022-05-26 | $9.20 | $24.32 | 25,200 | — | — |
| 2022-05-25 | $9.14 | $24.16 | 15,200 | — | — |
| 2022-05-24 | $9.36 | $24.76 | 29,200 | — | — |
| 2022-05-23 | $9.46 | $25.01 | 33,600 | — | — |
| 2022-05-20 | $9.38 | $24.79 | 144,000 | — | — |
| 2022-05-19 | $8.99 | $23.76 | 12,400 | — | — |
| 2022-05-18 | $8.96 | $23.69 | 20,400 | — | — |
| 2022-05-17 | $8.90 | $23.54 | 60,800 | — | — |
| 2022-05-16 | $8.81 | $23.30 | 36,000 | — | — |
| 2022-05-13 | $8.80 | $23.27 | 16,400 | — | — |
| 2022-05-12 | $8.75 | $23.01 | 74,800 | — | — |
| 2022-05-11 | $8.82 | $23.22 | 94,000 | — | — |
| 2022-05-10 | $8.56 | $22.53 | 17,200 | — | — |
| 2022-05-09 | $8.52 | $22.41 | 18,400 | — | — |
| 2022-05-06 | $8.79 | $23.12 | 88,800 | — | — |
| 2022-05-05 | $8.56 | $22.53 | 37,200 | — | — |
| 2022-05-04 | $8.63 | $22.70 | 40,400 | — | — |
| 2022-05-03 | $8.53 | $22.44 | 23,600 | — | — |
| 2022-05-02 | $8.58 | $22.56 | 22,800 | — | — |
| 2022-04-29 | $8.56 | $22.53 | 241,200 | — | — |
| 2022-04-28 | $8.68 | $22.83 | 137,600 | — | — |
| 2022-04-27 | $8.15 | $21.45 | 72,000 | — | — |
| 2022-04-26 | $8.09 | $21.28 | 112,800 | — | — |
| 2022-04-25 | $8.48 | $22.31 | 37,200 | — | — |
| 2022-04-22 | $8.24 | $21.68 | 53,200 | — | — |
| 2022-04-21 | $8.49 | $22.35 | 18,800 | — | — |
| 2022-04-20 | $8.38 | $22.04 | 71,600 | — | — |
| 2022-04-19 | $8.30 | $21.83 | 94,000 | — | — |
| 2022-04-18 | $8.64 | $22.73 | 27,200 | — | — |
| 2022-04-14 | $8.62 | $22.68 | 34,000 | — | — |
| 2022-04-13 | $8.66 | $22.79 | 5,200 | — | — |
| 2022-04-12 | $8.55 | $22.51 | 114,400 | — | — |
| 2022-04-11 | $8.27 | $21.77 | 158,000 | — | — |
| 2022-04-08 | $8.38 | $22.04 | 58,800 | — | — |
| 2022-04-07 | $8.43 | $22.18 | 128,800 | — | — |
| 2022-04-06 | $8.40 | $22.11 | 104,800 | — | — |
| 2022-04-05 | $8.42 | $22.16 | 65,600 | — | — |
| 2022-04-04 | $8.73 | $22.97 | 54,400 | — | — |
| 2022-04-01 | $8.52 | $22.43 | 92,400 | — | — |
| 2022-03-31 | $8.64 | $22.73 | 131,200 | — | — |
| 2022-03-30 | $8.68 | $22.83 | 92,800 | — | — |
| 2022-03-29 | $8.31 | $21.86 | 27,600 | — | — |
| 2022-03-28 | $8.07 | $21.24 | 116,400 | — | — |
| 2022-03-25 | $8.22 | $21.64 | 60,800 | — | — |
| 2022-03-24 | $8.13 | $21.38 | 101,200 | — | — |
| 2022-03-23 | $8.42 | $22.16 | 148,000 | — | — |
| 2022-03-22 | $8.61 | $22.65 | 89,200 | — | — |
| 2022-03-21 | $8.57 | $22.55 | 202,000 | — | — |
| 2022-03-18 | $8.60 | $22.63 | 98,800 | — | — |
| 2022-03-17 | $8.95 | $23.55 | 80,000 | — | — |
| 2022-03-16 | $8.53 | $22.43 | 49,200 | — | — |
| 2022-03-15 | $8.41 | $22.13 | 142,000 | — | — |
| 2022-03-14 | $7.93 | $20.87 | 93,600 | — | — |
| 2022-03-11 | $7.92 | $20.85 | 22,400 | — | — |
| 2022-03-10 | $8.01 | $20.96 | 18,000 | — | — |
| 2022-03-09 | $7.88 | $20.61 | 169,600 | — | — |
| 2022-03-08 | $7.79 | $20.38 | 50,400 | — | — |
| 2022-03-07 | $7.79 | $20.40 | 88,800 | — | — |
| 2022-03-04 | $8.05 | $21.08 | 95,200 | — | — |
| 2022-03-03 | $8.31 | $21.74 | 66,800 | — | — |
| 2022-03-02 | $7.75 | $20.29 | 7,200 | — | — |
| 2022-03-01 | $7.47 | $19.55 | 11,600 | — | — |
| 2022-02-28 | $7.53 | $19.70 | 17,600 | — | — |
| 2022-02-25 | $7.42 | $19.43 | 4,000 | — | — |
| 2022-02-24 | $7.38 | $19.30 | 28,400 | — | — |
| 2022-02-23 | $7.47 | $19.55 | 41,200 | — | — |
| 2022-02-22 | $7.40 | $19.37 | 13,600 | — | — |
| 2022-02-18 | $7.60 | $19.89 | 26,400 | — | — |
| 2022-02-17 | $7.63 | $19.96 | 7,200 | — | — |
| 2022-02-16 | $7.76 | $20.31 | 11,200 | — | — |
| 2022-02-15 | $7.63 | $19.98 | 21,600 | — | — |
| 2022-02-14 | $7.63 | $19.97 | 23,200 | — | — |
| 2022-02-11 | $7.65 | $20.02 | 9,200 | — | — |
| 2022-02-10 | $7.75 | $20.28 | 17,200 | — | — |
| 2022-02-09 | $7.51 | $19.66 | 3,600 | — | — |
| 2022-02-08 | $7.51 | $19.65 | 7,200 | — | — |
| 2022-02-07 | $7.44 | $19.47 | 18,800 | — | — |
| 2022-02-04 | $7.35 | $19.25 | 42,000 | — | — |
| 2022-02-03 | $7.54 | $19.72 | 70,400 | — | — |
| 2022-02-02 | $7.66 | $20.04 | 132,800 | — | — |
| 2022-02-01 | $8.08 | $21.16 | 2,800 | — | — |
| 2022-01-31 | $7.98 | $20.88 | 49,600 | — | — |
| 2022-01-28 | $7.33 | $19.17 | 93,600 | — | — |
| 2022-01-27 | $7.00 | $18.32 | 37,600 | — | — |
| 2022-01-26 | $7.29 | $19.08 | 24,400 | — | — |
| 2022-01-25 | $7.28 | $19.06 | 4,000 | — | — |
| 2022-01-24 | $7.30 | $19.11 | 45,200 | — | — |
| 2022-01-21 | $7.25 | $18.98 | 63,200 | — | — |
| 2022-01-20 | $7.59 | $19.85 | 101,600 | — | — |
| 2022-01-19 | $7.72 | $20.19 | 54,000 | — | — |
| 2022-01-18 | $8.00 | $20.95 | 19,600 | — | — |
| 2022-01-14 | $8.18 | $21.40 | 28,400 | — | — |
| 2022-01-13 | $8.39 | $21.97 | 31,200 | — | — |
| 2022-01-12 | $8.30 | $21.73 | 28,400 | — | — |
| 2022-01-11 | $8.50 | $22.24 | 7,600 | — | — |
| 2022-01-10 | $8.05 | $21.07 | 54,800 | — | — |
| 2022-01-07 | $8.06 | $21.10 | 37,200 | — | — |
| 2022-01-06 | $8.21 | $21.50 | 78,400 | — | — |
| 2022-01-05 | $8.57 | $22.43 | 13,200 | — | — |
| 2022-01-04 | $8.65 | $22.64 | 20,400 | — | — |
| 2022-01-03 | $8.57 | $22.43 | 20,400 | — | — |