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
- 2012-05-22 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 | $8.47 | $8.47 | 98,200 | — | — |
| 2022-12-29 | $8.64 | $8.64 | 57,600 | — | — |
| 2022-12-28 | $7.86 | $7.86 | 89,500 | — | — |
| 2022-12-27 | $7.70 | $7.70 | 111,600 | — | — |
| 2022-12-23 | $7.96 | $7.96 | 95,000 | — | — |
| 2022-12-22 | $8.01 | $8.01 | 94,900 | — | — |
| 2022-12-21 | $8.07 | $8.07 | 116,500 | — | — |
| 2022-12-20 | $8.27 | $8.27 | 58,500 | — | — |
| 2022-12-19 | $8.16 | $8.16 | 89,600 | — | — |
| 2022-12-16 | $8.40 | $8.40 | 66,000 | — | — |
| 2022-12-15 | $8.23 | $8.23 | 87,300 | — | — |
| 2022-12-14 | $8.72 | $8.72 | 39,100 | — | — |
| 2022-12-13 | $8.99 | $8.99 | 91,100 | — | — |
| 2022-12-12 | $8.66 | $8.66 | 80,100 | — | — |
| 2022-12-09 | $8.97 | $8.97 | 35,800 | — | — |
| 2022-12-08 | $9.18 | $9.18 | 52,300 | — | — |
| 2022-12-07 | $9.02 | $9.02 | 40,000 | — | — |
| 2022-12-06 | $9.07 | $9.07 | 44,600 | — | — |
| 2022-12-05 | $9.44 | $9.44 | 55,300 | — | — |
| 2022-12-02 | $9.75 | $9.75 | 45,300 | — | — |
| 2022-12-01 | $9.62 | $9.62 | 43,900 | — | — |
| 2022-11-30 | $9.43 | $9.43 | 52,000 | — | — |
| 2022-11-29 | $9.10 | $9.10 | 51,500 | — | — |
| 2022-11-28 | $8.89 | $8.89 | 168,400 | — | — |
| 2022-11-25 | $9.60 | $9.60 | 23,800 | — | — |
| 2022-11-23 | $9.30 | $9.30 | 52,200 | — | — |
| 2022-11-22 | $9.23 | $9.23 | 144,400 | — | — |
| 2022-11-21 | $9.35 | $9.35 | 88,500 | — | — |
| 2022-11-18 | $10.02 | $10.02 | 60,800 | — | — |
| 2022-11-17 | $10.03 | $10.03 | 151,900 | — | — |
| 2022-11-16 | $10.06 | $10.06 | 98,300 | — | — |
| 2022-11-15 | $10.11 | $10.11 | 85,200 | — | — |
| 2022-11-14 | $10.06 | $10.06 | 81,100 | — | — |
| 2022-11-11 | $10.12 | $10.12 | 83,900 | — | — |
| 2022-11-10 | $9.68 | $9.68 | 107,400 | — | — |
| 2022-11-09 | $9.51 | $9.51 | 182,300 | — | — |
| 2022-11-08 | $10.05 | $10.05 | 88,400 | — | — |
| 2022-11-07 | $9.86 | $9.86 | 65,700 | — | — |
| 2022-11-04 | $9.77 | $9.77 | 104,300 | — | — |
| 2022-11-03 | $9.40 | $9.40 | 56,200 | — | — |
| 2022-11-02 | $9.69 | $9.69 | 108,400 | — | — |
| 2022-11-01 | $9.88 | $9.88 | 85,600 | — | — |
| 2022-10-31 | $10.01 | $10.01 | 56,900 | — | — |
| 2022-10-28 | $10.28 | $10.28 | 45,600 | — | — |
| 2022-10-27 | $10.17 | $10.17 | 51,400 | — | — |
| 2022-10-26 | $10.24 | $10.24 | 63,500 | — | — |
| 2022-10-25 | $10.05 | $10.05 | 148,600 | — | — |
| 2022-10-24 | $9.87 | $9.87 | 47,000 | — | — |
| 2022-10-21 | $9.79 | $9.79 | 99,300 | — | — |
| 2022-10-20 | $9.52 | $9.52 | 77,900 | — | — |
| 2022-10-19 | $9.62 | $9.62 | 125,700 | — | — |
| 2022-10-18 | $9.41 | $9.41 | 201,400 | — | — |
| 2022-10-17 | $9.92 | $9.92 | 64,000 | — | — |
| 2022-10-14 | $9.64 | $9.64 | 75,900 | — | — |
| 2022-10-13 | $10.17 | $10.17 | 106,600 | — | — |
| 2022-10-12 | $10.00 | $10.00 | 61,900 | — | — |
| 2022-10-11 | $10.28 | $10.28 | 114,200 | — | — |
| 2022-10-10 | $9.76 | $9.76 | 52,500 | — | — |
| 2022-10-07 | $9.92 | $9.92 | 162,100 | — | — |
| 2022-10-06 | $10.91 | $10.91 | 27,000 | — | — |
| 2022-10-05 | $11.06 | $11.06 | 37,700 | — | — |
| 2022-10-04 | $11.21 | $11.21 | 103,200 | — | — |
| 2022-10-03 | $10.97 | $10.97 | 83,300 | — | — |
| 2022-09-30 | $10.36 | $10.36 | 66,600 | — | — |
| 2022-09-29 | $10.23 | $10.23 | 57,400 | — | — |
| 2022-09-28 | $10.52 | $10.52 | 67,700 | — | — |
| 2022-09-27 | $10.12 | $10.12 | 68,300 | — | — |
| 2022-09-26 | $9.82 | $9.82 | 176,100 | — | — |
| 2022-09-23 | $10.62 | $10.62 | 270,800 | — | — |
| 2022-09-22 | $10.11 | $10.11 | 262,200 | — | — |
| 2022-09-21 | $10.60 | $10.60 | 114,700 | — | — |
| 2022-09-20 | $11.19 | $11.19 | 47,000 | — | — |
| 2022-09-19 | $11.48 | $11.48 | 82,200 | — | — |
| 2022-09-16 | $11.54 | $11.54 | 301,000 | — | — |
| 2022-09-15 | $11.85 | $11.85 | 67,600 | — | — |
| 2022-09-14 | $12.39 | $12.39 | 65,100 | — | — |
| 2022-09-13 | $12.11 | $12.11 | 123,300 | — | — |
| 2022-09-12 | $12.76 | $12.76 | 59,600 | — | — |
| 2022-09-09 | $12.86 | $12.86 | 54,100 | — | — |
| 2022-09-08 | $12.81 | $12.81 | 45,800 | — | — |
| 2022-09-07 | $12.19 | $12.19 | 99,000 | — | — |
| 2022-09-06 | $12.00 | $12.00 | 100,100 | — | — |
| 2022-09-02 | $12.44 | $12.44 | 80,500 | — | — |
| 2022-09-01 | $12.48 | $12.48 | 72,900 | — | — |
| 2022-08-31 | $12.87 | $12.87 | 58,200 | — | — |
| 2022-08-30 | $12.92 | $12.92 | 86,300 | — | — |
| 2022-08-29 | $12.83 | $12.83 | 77,400 | — | — |
| 2022-08-26 | $12.81 | $12.81 | 68,900 | — | — |
| 2022-08-25 | $13.66 | $13.66 | 51,700 | — | — |
| 2022-08-24 | $13.26 | $13.26 | 66,800 | — | — |
| 2022-08-23 | $13.22 | $13.22 | 91,000 | — | — |
| 2022-08-22 | $13.11 | $13.11 | 132,500 | — | — |
| 2022-08-19 | $13.24 | $13.24 | 310,200 | — | — |
| 2022-08-18 | $14.46 | $14.46 | 183,900 | — | — |
| 2022-08-17 | $14.24 | $14.24 | 199,900 | — | — |
| 2022-08-16 | $15.77 | $15.77 | 231,200 | — | — |
| 2022-08-15 | $16.02 | $16.02 | 132,200 | — | — |
| 2022-08-12 | $16.39 | $16.39 | 121,500 | — | — |
| 2022-08-11 | $15.97 | $15.97 | 189,000 | — | — |
| 2022-08-10 | $16.49 | $16.49 | 410,900 | — | — |
| 2022-08-09 | $14.52 | $14.52 | 165,400 | — | — |
| 2022-08-08 | $14.95 | $14.95 | 88,300 | — | — |
| 2022-08-05 | $15.57 | $15.57 | 121,200 | — | — |
| 2022-08-04 | $15.41 | $15.41 | 136,800 | — | — |
| 2022-08-03 | $15.34 | $15.34 | 80,800 | — | — |
| 2022-08-02 | $15.35 | $15.35 | 114,100 | — | — |
| 2022-08-01 | $15.06 | $15.06 | 190,300 | — | — |
| 2022-07-29 | $14.17 | $14.17 | 76,200 | — | — |
| 2022-07-28 | $14.18 | $14.18 | 79,000 | — | — |
| 2022-07-27 | $14.07 | $14.07 | 126,300 | — | — |
| 2022-07-26 | $13.34 | $13.34 | 69,000 | — | — |
| 2022-07-25 | $13.20 | $13.20 | 52,900 | — | — |
| 2022-07-22 | $13.58 | $13.58 | 109,000 | — | — |
| 2022-07-21 | $14.73 | $14.73 | 207,500 | — | — |
| 2022-07-20 | $14.45 | $14.45 | 238,100 | — | — |
| 2022-07-19 | $13.63 | $13.63 | 116,800 | — | — |
| 2022-07-18 | $12.41 | $12.41 | 71,600 | — | — |
| 2022-07-15 | $12.74 | $12.74 | 99,900 | — | — |
| 2022-07-14 | $12.59 | $12.59 | 125,700 | — | — |
| 2022-07-13 | $12.64 | $12.64 | 118,400 | — | — |
| 2022-07-12 | $13.06 | $13.06 | 96,100 | — | — |
| 2022-07-11 | $12.76 | $12.76 | 223,900 | — | — |
| 2022-07-08 | $14.24 | $14.24 | 111,500 | — | — |
| 2022-07-07 | $14.07 | $14.07 | 177,500 | — | — |
| 2022-07-06 | $13.87 | $13.87 | 146,000 | — | — |
| 2022-07-05 | $13.19 | $13.19 | 152,000 | — | — |
| 2022-07-01 | $12.51 | $12.51 | 160,700 | — | — |
| 2022-06-30 | $13.05 | $13.05 | 136,400 | — | — |
| 2022-06-29 | $13.65 | $13.65 | 253,800 | — | — |
| 2022-06-28 | $13.53 | $13.53 | 217,900 | — | — |
| 2022-06-27 | $12.94 | $12.94 | 266,500 | — | — |
| 2022-06-24 | $12.60 | $12.60 | 2,347,100 | — | — |
| 2022-06-23 | $11.71 | $11.71 | 276,400 | — | — |
| 2022-06-22 | $10.43 | $10.43 | 158,600 | — | — |
| 2022-06-21 | $9.87 | $9.87 | 150,200 | — | — |
| 2022-06-17 | $9.75 | $9.75 | 231,500 | — | — |
| 2022-06-16 | $9.56 | $9.56 | 174,900 | — | — |
| 2022-06-15 | $10.33 | $10.33 | 227,000 | — | — |
| 2022-06-14 | $9.87 | $9.87 | 169,400 | — | — |
| 2022-06-13 | $10.43 | $10.43 | 210,000 | — | — |
| 2022-06-10 | $11.41 | $11.41 | 110,200 | — | — |
| 2022-06-09 | $11.84 | $11.84 | 150,500 | — | — |
| 2022-06-08 | $11.84 | $11.84 | 133,100 | — | — |
| 2022-06-07 | $12.17 | $12.17 | 251,400 | — | — |
| 2022-06-06 | $10.51 | $10.51 | 226,300 | — | — |
| 2022-06-03 | $11.68 | $11.68 | 129,700 | — | — |
| 2022-06-02 | $11.76 | $11.76 | 177,100 | — | — |
| 2022-06-01 | $11.11 | $11.11 | 156,200 | — | — |
| 2022-05-31 | $10.96 | $10.96 | 143,700 | — | — |
| 2022-05-27 | $10.94 | $10.94 | 135,200 | — | — |
| 2022-05-26 | $10.44 | $10.44 | 151,800 | — | — |
| 2022-05-25 | $9.71 | $9.71 | 109,400 | — | — |
| 2022-05-24 | $9.78 | $9.78 | 118,000 | — | — |
| 2022-05-23 | $10.40 | $10.40 | 185,300 | — | — |
| 2022-05-20 | $9.78 | $9.78 | 436,100 | — | — |
| 2022-05-19 | $8.61 | $8.61 | 129,500 | — | — |
| 2022-05-18 | $8.71 | $8.71 | 105,300 | — | — |
| 2022-05-17 | $9.35 | $9.35 | 147,900 | — | — |
| 2022-05-16 | $8.96 | $8.96 | 211,600 | — | — |
| 2022-05-13 | $8.55 | $8.55 | 212,300 | — | — |
| 2022-05-12 | $7.74 | $7.74 | 636,000 | — | — |
| 2022-05-11 | $7.09 | $7.09 | 334,500 | — | — |
| 2022-05-10 | $7.66 | $7.66 | 373,000 | — | — |
| 2022-05-09 | $7.38 | $7.38 | 322,700 | — | — |
| 2022-05-06 | $7.97 | $7.97 | 223,000 | — | — |
| 2022-05-05 | $8.66 | $8.66 | 310,400 | — | — |
| 2022-05-04 | $8.90 | $8.90 | 281,200 | — | — |
| 2022-05-03 | $8.43 | $8.43 | 99,500 | — | — |
| 2022-05-02 | $8.55 | $8.55 | 232,600 | — | — |
| 2022-04-29 | $8.57 | $8.57 | 156,900 | — | — |
| 2022-04-28 | $8.85 | $8.85 | 178,400 | — | — |
| 2022-04-27 | $8.50 | $8.50 | 162,600 | — | — |
| 2022-04-26 | $8.70 | $8.70 | 181,400 | — | — |
| 2022-04-25 | $9.40 | $9.40 | 201,700 | — | — |
| 2022-04-22 | $9.82 | $9.82 | 205,300 | — | — |
| 2022-04-21 | $10.50 | $10.50 | 146,200 | — | — |
| 2022-04-20 | $10.58 | $10.58 | 94,400 | — | — |
| 2022-04-19 | $10.53 | $10.53 | 173,200 | — | — |
| 2022-04-18 | $10.24 | $10.24 | 393,800 | — | — |
| 2022-04-14 | $11.40 | $11.40 | 288,300 | — | — |
| 2022-04-13 | $10.75 | $10.75 | 93,700 | — | — |
| 2022-04-12 | $10.38 | $10.38 | 139,600 | — | — |
| 2022-04-11 | $10.26 | $10.26 | 193,000 | — | — |
| 2022-04-08 | $10.98 | $10.98 | 174,400 | — | — |
| 2022-04-07 | $11.25 | $11.25 | 203,200 | — | — |
| 2022-04-06 | $10.57 | $10.57 | 173,400 | — | — |
| 2022-04-05 | $11.11 | $11.11 | 152,900 | — | — |
| 2022-04-04 | $11.28 | $11.28 | 215,000 | — | — |
| 2022-04-01 | $11.12 | $11.12 | 194,800 | — | — |
| 2022-03-31 | $10.41 | $10.41 | 163,800 | — | — |
| 2022-03-30 | $10.37 | $10.37 | 180,700 | — | — |
| 2022-03-29 | $10.11 | $10.11 | 191,400 | — | — |
| 2022-03-28 | $9.26 | $9.26 | 92,100 | — | — |
| 2022-03-25 | $9.33 | $9.33 | 147,300 | — | — |
| 2022-03-24 | $9.52 | $9.52 | 98,100 | — | — |
| 2022-03-23 | $9.41 | $9.41 | 184,800 | — | — |
| 2022-03-22 | $9.65 | $9.65 | 161,300 | — | — |
| 2022-03-21 | $9.33 | $9.33 | 170,100 | — | — |
| 2022-03-18 | $9.47 | $9.47 | 203,100 | — | — |
| 2022-03-17 | $9.15 | $9.15 | 134,800 | — | — |
| 2022-03-16 | $8.60 | $8.60 | 186,000 | — | — |
| 2022-03-15 | $8.04 | $8.04 | 129,000 | — | — |
| 2022-03-14 | $8.01 | $8.01 | 320,300 | — | — |
| 2022-03-11 | $8.00 | $8.00 | 186,400 | — | — |
| 2022-03-10 | $8.60 | $8.60 | 286,300 | — | — |
| 2022-03-09 | $8.78 | $8.78 | 196,700 | — | — |
| 2022-03-08 | $8.58 | $8.58 | 221,000 | — | — |
| 2022-03-07 | $8.97 | $8.97 | 369,900 | — | — |
| 2022-03-04 | $9.29 | $9.29 | 233,300 | — | — |
| 2022-03-03 | $8.86 | $8.86 | 185,700 | — | — |
| 2022-03-02 | $8.74 | $8.74 | 171,000 | — | — |
| 2022-03-01 | $8.54 | $8.54 | 152,000 | — | — |
| 2022-02-28 | $8.75 | $8.75 | 142,600 | — | — |
| 2022-02-25 | $8.67 | $8.67 | 141,200 | — | — |
| 2022-02-24 | $8.52 | $8.52 | 292,700 | — | — |
| 2022-02-23 | $7.80 | $7.80 | 191,800 | — | — |
| 2022-02-22 | $7.89 | $7.89 | 271,000 | — | — |
| 2022-02-18 | $8.16 | $8.16 | 247,000 | — | — |
| 2022-02-17 | $8.22 | $8.22 | 233,500 | — | — |
| 2022-02-16 | $8.71 | $8.71 | 281,500 | — | — |
| 2022-02-15 | $8.35 | $8.35 | 193,700 | — | — |
| 2022-02-14 | $8.21 | $8.21 | 131,200 | — | — |
| 2022-02-11 | $8.36 | $8.36 | 308,500 | — | — |
| 2022-02-10 | $8.91 | $8.91 | 233,700 | — | — |
| 2022-02-09 | $9.07 | $9.07 | 192,000 | — | — |
| 2022-02-08 | $8.90 | $8.90 | 176,500 | — | — |
| 2022-02-07 | $8.75 | $8.75 | 214,500 | — | — |
| 2022-02-04 | $8.67 | $8.67 | 270,600 | — | — |
| 2022-02-03 | $8.31 | $8.31 | 290,500 | — | — |
| 2022-02-02 | $8.63 | $8.63 | 257,800 | — | — |
| 2022-02-01 | $9.05 | $9.05 | 312,000 | — | — |
| 2022-01-31 | $8.83 | $8.83 | 331,900 | — | — |
| 2022-01-28 | $8.49 | $8.49 | 408,100 | — | — |
| 2022-01-27 | $8.14 | $8.14 | 329,600 | — | — |
| 2022-01-26 | $8.70 | $8.70 | 406,500 | — | — |
| 2022-01-25 | $8.69 | $8.69 | 350,300 | — | — |
| 2022-01-24 | $8.92 | $8.92 | 586,000 | — | — |
| 2022-01-21 | $9.00 | $9.00 | 274,700 | — | — |
| 2022-01-20 | $9.13 | $9.13 | 183,000 | — | — |
| 2022-01-19 | $9.22 | $9.22 | 205,300 | — | — |
| 2022-01-18 | $9.41 | $9.41 | 297,500 | — | — |
| 2022-01-14 | $9.85 | $9.85 | 189,300 | — | — |
| 2022-01-13 | $9.76 | $9.76 | 208,800 | — | — |
| 2022-01-12 | $10.08 | $10.08 | 166,100 | — | — |
| 2022-01-11 | $10.59 | $10.59 | 212,400 | — | — |
| 2022-01-10 | $10.30 | $10.30 | 363,200 | — | — |
| 2022-01-07 | $10.31 | $10.31 | 235,600 | — | — |
| 2022-01-06 | $10.55 | $10.55 | 220,300 | — | — |
| 2022-01-05 | $10.57 | $10.57 | 263,800 | — | — |
| 2022-01-04 | $11.20 | $11.20 | 232,600 | — | — |
| 2022-01-03 | $11.60 | $11.60 | 128,200 | — | — |