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
- 1993-11-10 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 | $7.03 | $7.03 | 21,700 | — | — |
| 2022-12-29 | $7.00 | $7.00 | 43,900 | — | — |
| 2022-12-28 | $6.75 | $6.75 | 38,100 | — | — |
| 2022-12-27 | $6.92 | $6.92 | 30,000 | — | — |
| 2022-12-23 | $7.05 | $7.05 | 30,100 | — | — |
| 2022-12-22 | $6.94 | $6.94 | 52,500 | — | — |
| 2022-12-21 | $7.11 | $7.11 | 137,900 | — | — |
| 2022-12-20 | $6.80 | $6.80 | 94,800 | — | — |
| 2022-12-19 | $6.85 | $6.85 | 67,500 | — | — |
| 2022-12-16 | $7.15 | $7.15 | 102,000 | — | — |
| 2022-12-15 | $7.23 | $7.23 | 59,800 | — | — |
| 2022-12-14 | $7.53 | $7.53 | 46,200 | — | — |
| 2022-12-13 | $7.64 | $7.64 | 80,900 | — | — |
| 2022-12-12 | $7.20 | $7.20 | 113,300 | — | — |
| 2022-12-09 | $7.39 | $7.39 | 52,600 | — | — |
| 2022-12-08 | $7.34 | $7.34 | 28,300 | — | — |
| 2022-12-07 | $7.16 | $7.16 | 55,700 | — | — |
| 2022-12-06 | $7.07 | $7.07 | 146,600 | — | — |
| 2022-12-05 | $7.04 | $7.04 | 36,900 | — | — |
| 2022-12-02 | $7.43 | $7.43 | 65,300 | — | — |
| 2022-12-01 | $7.60 | $7.60 | 17,600 | — | — |
| 2022-11-30 | $7.47 | $7.47 | 89,500 | — | — |
| 2022-11-29 | $7.38 | $7.38 | 54,200 | — | — |
| 2022-11-28 | $7.66 | $7.66 | 51,300 | — | — |
| 2022-11-25 | $8.00 | $8.00 | 18,100 | — | — |
| 2022-11-23 | $7.98 | $7.98 | 34,300 | — | — |
| 2022-11-22 | $7.87 | $7.87 | 40,800 | — | — |
| 2022-11-21 | $8.14 | $8.14 | 75,000 | — | — |
| 2022-11-18 | $8.18 | $8.18 | 45,800 | — | — |
| 2022-11-17 | $8.11 | $8.11 | 58,900 | — | — |
| 2022-11-16 | $8.12 | $8.12 | 55,900 | — | — |
| 2022-11-15 | $8.16 | $8.16 | 62,100 | — | — |
| 2022-11-14 | $7.96 | $7.96 | 106,000 | — | — |
| 2022-11-11 | $7.92 | $7.92 | 57,100 | — | — |
| 2022-11-10 | $7.84 | $7.84 | 83,400 | — | — |
| 2022-11-09 | $7.46 | $7.46 | 86,000 | — | — |
| 2022-11-08 | $7.46 | $7.46 | 185,900 | — | — |
| 2022-11-07 | $7.11 | $7.11 | 67,100 | — | — |
| 2022-11-04 | $7.01 | $7.01 | 330,600 | — | — |
| 2022-11-03 | $7.44 | $7.44 | 35,900 | — | — |
| 2022-11-02 | $7.68 | $7.68 | 32,000 | — | — |
| 2022-11-01 | $7.94 | $7.94 | 41,300 | — | — |
| 2022-10-31 | $7.95 | $7.95 | 61,900 | — | — |
| 2022-10-28 | $7.74 | $7.74 | 40,500 | — | — |
| 2022-10-27 | $7.56 | $7.56 | 48,400 | — | — |
| 2022-10-26 | $7.71 | $7.71 | 80,800 | — | — |
| 2022-10-25 | $7.56 | $7.56 | 42,700 | — | — |
| 2022-10-24 | $7.30 | $7.30 | 37,700 | — | — |
| 2022-10-21 | $7.22 | $7.22 | 68,100 | — | — |
| 2022-10-20 | $7.00 | $7.00 | 54,700 | — | — |
| 2022-10-19 | $6.84 | $6.84 | 45,600 | — | — |
| 2022-10-18 | $6.99 | $6.99 | 39,700 | — | — |
| 2022-10-17 | $6.84 | $6.84 | 38,900 | — | — |
| 2022-10-14 | $6.67 | $6.67 | 31,400 | — | — |
| 2022-10-13 | $6.73 | $6.73 | 64,200 | — | — |
| 2022-10-12 | $6.60 | $6.60 | 47,900 | — | — |
| 2022-10-11 | $6.59 | $6.59 | 68,700 | — | — |
| 2022-10-10 | $6.38 | $6.38 | 330,200 | — | — |
| 2022-10-07 | $6.70 | $6.70 | 62,900 | — | — |
| 2022-10-06 | $6.99 | $6.99 | 29,600 | — | — |
| 2022-10-05 | $6.95 | $6.95 | 89,600 | — | — |
| 2022-10-04 | $7.23 | $7.23 | 83,700 | — | — |
| 2022-10-03 | $6.55 | $6.55 | 44,500 | — | — |
| 2022-09-30 | $6.56 | $6.56 | 64,900 | — | — |
| 2022-09-29 | $6.66 | $6.66 | 120,300 | — | — |
| 2022-09-28 | $6.76 | $6.76 | 66,800 | — | — |
| 2022-09-27 | $6.54 | $6.54 | 49,900 | — | — |
| 2022-09-26 | $6.65 | $6.65 | 82,000 | — | — |
| 2022-09-23 | $6.43 | $6.43 | 81,300 | — | — |
| 2022-09-22 | $6.75 | $6.75 | 142,900 | — | — |
| 2022-09-21 | $7.45 | $7.45 | 104,200 | — | — |
| 2022-09-20 | $7.46 | $7.46 | 50,000 | — | — |
| 2022-09-19 | $7.51 | $7.51 | 41,900 | — | — |
| 2022-09-16 | $7.59 | $7.59 | 101,800 | — | — |
| 2022-09-15 | $7.57 | $7.57 | 37,700 | — | — |
| 2022-09-14 | $7.55 | $7.55 | 58,600 | — | — |
| 2022-09-13 | $7.56 | $7.56 | 70,400 | — | — |
| 2022-09-12 | $7.92 | $7.92 | 45,400 | — | — |
| 2022-09-09 | $7.75 | $7.75 | 49,700 | — | — |
| 2022-09-08 | $7.48 | $7.48 | 61,400 | — | — |
| 2022-09-07 | $7.66 | $7.66 | 90,700 | — | — |
| 2022-09-06 | $7.37 | $7.37 | 51,300 | — | — |
| 2022-09-02 | $7.41 | $7.41 | 84,800 | — | — |
| 2022-09-01 | $7.51 | $7.51 | 128,200 | — | — |
| 2022-08-31 | $7.37 | $7.37 | 60,000 | — | — |
| 2022-08-30 | $7.39 | $7.39 | 49,000 | — | — |
| 2022-08-29 | $7.63 | $7.63 | 56,600 | — | — |
| 2022-08-26 | $7.60 | $7.60 | 126,700 | — | — |
| 2022-08-25 | $8.16 | $8.16 | 82,200 | — | — |
| 2022-08-24 | $7.64 | $7.64 | 37,500 | — | — |
| 2022-08-23 | $7.77 | $7.77 | 43,400 | — | — |
| 2022-08-22 | $7.76 | $7.76 | 96,000 | — | — |
| 2022-08-19 | $8.38 | $8.38 | 55,300 | — | — |
| 2022-08-18 | $8.53 | $8.53 | 46,200 | — | — |
| 2022-08-17 | $8.36 | $8.36 | 38,200 | — | — |
| 2022-08-16 | $8.56 | $8.56 | 49,400 | — | — |
| 2022-08-15 | $8.58 | $8.58 | 93,400 | — | — |
| 2022-08-12 | $8.45 | $8.45 | 225,900 | — | — |
| 2022-08-11 | $8.86 | $8.86 | 108,800 | — | — |
| 2022-08-10 | $8.29 | $8.29 | 72,100 | — | — |
| 2022-08-09 | $8.06 | $8.06 | 112,000 | — | — |
| 2022-08-08 | $8.21 | $8.21 | 98,000 | — | — |
| 2022-08-05 | $8.39 | $8.39 | 74,400 | — | — |
| 2022-08-04 | $8.65 | $8.65 | 66,300 | — | — |
| 2022-08-03 | $9.16 | $9.16 | 104,200 | — | — |
| 2022-08-02 | $8.89 | $8.89 | 53,300 | — | — |
| 2022-08-01 | $8.83 | $8.83 | 113,200 | — | — |
| 2022-07-29 | $8.43 | $8.43 | 61,300 | — | — |
| 2022-07-28 | $8.27 | $8.27 | 43,500 | — | — |
| 2022-07-27 | $8.05 | $8.05 | 51,700 | — | — |
| 2022-07-26 | $7.76 | $7.76 | 70,400 | — | — |
| 2022-07-25 | $8.03 | $8.03 | 48,400 | — | — |
| 2022-07-22 | $8.10 | $8.10 | 86,700 | — | — |
| 2022-07-21 | $7.85 | $7.85 | 50,600 | — | — |
| 2022-07-20 | $7.92 | $7.92 | 44,100 | — | — |
| 2022-07-19 | $7.85 | $7.85 | 50,500 | — | — |
| 2022-07-18 | $7.56 | $7.56 | 86,300 | — | — |
| 2022-07-15 | $7.42 | $7.42 | 99,800 | — | — |
| 2022-07-14 | $6.91 | $6.91 | 84,100 | — | — |
| 2022-07-13 | $6.93 | $6.93 | 80,500 | — | — |
| 2022-07-12 | $7.07 | $7.07 | 38,600 | — | — |
| 2022-07-11 | $7.05 | $7.05 | 55,000 | — | — |
| 2022-07-08 | $7.24 | $7.24 | 50,900 | — | — |
| 2022-07-07 | $7.34 | $7.34 | 48,200 | — | — |
| 2022-07-06 | $7.02 | $7.02 | 75,500 | — | — |
| 2022-07-05 | $7.27 | $7.27 | 93,200 | — | — |
| 2022-07-01 | $7.44 | $7.44 | 56,300 | — | — |
| 2022-06-30 | $7.20 | $7.20 | 242,500 | — | — |
| 2022-06-29 | $7.36 | $7.36 | 79,400 | — | — |
| 2022-06-28 | $7.40 | $7.40 | 94,000 | — | — |
| 2022-06-27 | $7.63 | $7.63 | 63,100 | — | — |
| 2022-06-24 | $7.73 | $7.73 | 262,800 | — | — |
| 2022-06-23 | $7.56 | $7.56 | 64,200 | — | — |
| 2022-06-22 | $7.45 | $7.45 | 43,300 | — | — |
| 2022-06-21 | $7.55 | $7.55 | 68,800 | — | — |
| 2022-06-17 | $7.43 | $7.43 | 117,100 | — | — |
| 2022-06-16 | $7.41 | $7.41 | 86,500 | — | — |
| 2022-06-15 | $7.93 | $7.93 | 55,700 | — | — |
| 2022-06-14 | $7.77 | $7.77 | 75,900 | — | — |
| 2022-06-13 | $7.82 | $7.82 | 92,000 | — | — |
| 2022-06-10 | $8.35 | $8.35 | 58,200 | — | — |
| 2022-06-09 | $8.58 | $8.58 | 47,300 | — | — |
| 2022-06-08 | $8.76 | $8.76 | 51,000 | — | — |
| 2022-06-07 | $8.92 | $8.92 | 77,100 | — | — |
| 2022-06-06 | $8.97 | $8.97 | 114,500 | — | — |
| 2022-06-03 | $9.17 | $9.17 | 78,900 | — | — |
| 2022-06-02 | $9.24 | $9.24 | 58,700 | — | — |
| 2022-06-01 | $8.85 | $8.85 | 62,400 | — | — |
| 2022-05-31 | $8.74 | $8.74 | 78,900 | — | — |
| 2022-05-27 | $8.72 | $8.72 | 247,800 | — | — |
| 2022-05-26 | $7.89 | $7.89 | 138,300 | — | — |
| 2022-05-25 | $7.70 | $7.70 | 96,300 | — | — |
| 2022-05-24 | $7.50 | $7.50 | 105,100 | — | — |
| 2022-05-23 | $7.85 | $7.85 | 89,700 | — | — |
| 2022-05-20 | $8.09 | $8.09 | 192,600 | — | — |
| 2022-05-19 | $8.02 | $8.02 | 181,300 | — | — |
| 2022-05-18 | $8.23 | $8.23 | 82,000 | — | — |
| 2022-05-17 | $8.70 | $8.70 | 120,000 | — | — |
| 2022-05-16 | $8.73 | $8.73 | 50,800 | — | — |
| 2022-05-13 | $9.02 | $9.02 | 103,500 | — | — |
| 2022-05-12 | $8.23 | $8.23 | 100,300 | — | — |
| 2022-05-11 | $8.08 | $8.08 | 89,100 | — | — |
| 2022-05-10 | $8.44 | $8.44 | 136,300 | — | — |
| 2022-05-09 | $8.83 | $8.83 | 248,700 | — | — |
| 2022-05-06 | $10.38 | $10.38 | 175,300 | — | — |
| 2022-05-05 | $10.61 | $10.61 | 53,900 | — | — |
| 2022-05-04 | $11.21 | $11.21 | 91,300 | — | — |
| 2022-05-03 | $10.97 | $10.97 | 47,400 | — | — |
| 2022-05-02 | $10.78 | $10.78 | 52,100 | — | — |
| 2022-04-29 | $10.47 | $10.47 | 44,700 | — | — |
| 2022-04-28 | $10.89 | $10.89 | 85,900 | — | — |
| 2022-04-27 | $10.28 | $10.28 | 61,200 | — | — |
| 2022-04-26 | $10.30 | $10.30 | 142,500 | — | — |
| 2022-04-25 | $10.80 | $10.80 | 122,600 | — | — |
| 2022-04-22 | $11.01 | $11.01 | 67,400 | — | — |
| 2022-04-21 | $11.08 | $11.08 | 85,000 | — | — |
| 2022-04-20 | $11.16 | $11.16 | 50,500 | — | — |
| 2022-04-19 | $11.25 | $11.25 | 62,600 | — | — |
| 2022-04-18 | $11.08 | $11.08 | 54,800 | — | — |
| 2022-04-14 | $11.28 | $11.28 | 47,800 | — | — |
| 2022-04-13 | $11.52 | $11.52 | 52,500 | — | — |
| 2022-04-12 | $11.32 | $11.32 | 45,600 | — | — |
| 2022-04-11 | $11.16 | $11.16 | 69,500 | — | — |
| 2022-04-08 | $11.13 | $11.13 | 39,500 | — | — |
| 2022-04-07 | $11.28 | $11.28 | 110,800 | — | — |
| 2022-04-06 | $11.49 | $11.49 | 124,700 | — | — |
| 2022-04-05 | $11.66 | $11.66 | 81,300 | — | — |
| 2022-04-04 | $11.92 | $11.92 | 59,700 | — | — |
| 2022-04-01 | $12.10 | $12.10 | 54,700 | — | — |
| 2022-03-31 | $11.95 | $11.95 | 89,600 | — | — |
| 2022-03-30 | $11.91 | $11.91 | 62,300 | — | — |
| 2022-03-29 | $12.28 | $12.28 | 97,900 | — | — |
| 2022-03-28 | $11.55 | $11.55 | 77,800 | — | — |
| 2022-03-25 | $11.76 | $11.76 | 67,800 | — | — |
| 2022-03-24 | $11.93 | $11.93 | 80,600 | — | — |
| 2022-03-23 | $11.90 | $11.90 | 67,300 | — | — |
| 2022-03-22 | $12.22 | $12.22 | 88,500 | — | — |
| 2022-03-21 | $12.58 | $12.58 | 98,000 | — | — |
| 2022-03-18 | $13.45 | $13.45 | 398,500 | — | — |
| 2022-03-17 | $12.71 | $12.71 | 118,500 | — | — |
| 2022-03-16 | $12.34 | $12.34 | 158,300 | — | — |
| 2022-03-15 | $11.33 | $11.33 | 172,900 | — | — |
| 2022-03-14 | $10.62 | $10.62 | 92,600 | — | — |
| 2022-03-11 | $11.27 | $11.27 | 75,000 | — | — |
| 2022-03-10 | $11.15 | $11.15 | 112,100 | — | — |
| 2022-03-09 | $11.31 | $11.31 | 160,700 | — | — |
| 2022-03-08 | $10.07 | $10.07 | 319,200 | — | — |
| 2022-03-07 | $11.09 | $11.09 | 127,000 | — | — |
| 2022-03-04 | $11.67 | $11.67 | 100,500 | — | — |
| 2022-03-03 | $11.87 | $11.87 | 79,100 | — | — |
| 2022-03-02 | $12.24 | $12.24 | 104,700 | — | — |
| 2022-03-01 | $11.97 | $11.97 | 199,200 | — | — |
| 2022-02-28 | $12.30 | $12.30 | 198,400 | — | — |
| 2022-02-25 | $11.85 | $11.85 | 84,600 | — | — |
| 2022-02-24 | $11.87 | $11.87 | 192,900 | — | — |
| 2022-02-23 | $11.86 | $11.86 | 239,500 | — | — |
| 2022-02-22 | $10.52 | $10.52 | 96,800 | — | — |
| 2022-02-18 | $10.93 | $10.93 | 84,600 | — | — |
| 2022-02-17 | $11.16 | $11.16 | 63,800 | — | — |
| 2022-02-16 | $11.39 | $11.39 | 44,400 | — | — |
| 2022-02-15 | $11.41 | $11.41 | 75,100 | — | — |
| 2022-02-14 | $11.04 | $11.04 | 89,100 | — | — |
| 2022-02-11 | $11.03 | $11.03 | 112,700 | — | — |
| 2022-02-10 | $11.26 | $11.26 | 111,000 | — | — |
| 2022-02-09 | $11.39 | $11.39 | 133,300 | — | — |
| 2022-02-08 | $11.14 | $11.14 | 145,200 | — | — |
| 2022-02-07 | $10.62 | $10.62 | 152,000 | — | — |
| 2022-02-04 | $10.14 | $10.14 | 80,100 | — | — |
| 2022-02-03 | $9.94 | $9.94 | 103,600 | — | — |
| 2022-02-02 | $10.01 | $10.01 | 95,200 | — | — |
| 2022-02-01 | $10.25 | $10.25 | 285,900 | — | — |
| 2022-01-31 | $9.95 | $9.95 | 83,600 | — | — |
| 2022-01-28 | $9.89 | $9.89 | 78,500 | — | — |
| 2022-01-27 | $9.69 | $9.69 | 109,800 | — | — |
| 2022-01-26 | $10.09 | $10.09 | 122,300 | — | — |
| 2022-01-25 | $10.56 | $10.56 | 110,200 | — | — |
| 2022-01-24 | $10.61 | $10.61 | 186,800 | — | — |
| 2022-01-21 | $10.00 | $10.00 | 181,200 | — | — |
| 2022-01-20 | $10.24 | $10.24 | 157,500 | — | — |
| 2022-01-19 | $10.28 | $10.28 | 134,900 | — | — |
| 2022-01-18 | $10.59 | $10.59 | 140,100 | — | — |
| 2022-01-14 | $10.86 | $10.86 | 196,600 | — | — |
| 2022-01-13 | $11.35 | $11.35 | 243,300 | — | — |
| 2022-01-12 | $11.74 | $11.74 | 154,700 | — | — |
| 2022-01-11 | $12.07 | $12.07 | 213,800 | — | — |
| 2022-01-10 | $11.56 | $11.56 | 95,000 | — | — |
| 2022-01-07 | $11.85 | $11.85 | 111,100 | — | — |
| 2022-01-06 | $12.15 | $12.15 | 70,700 | — | — |
| 2022-01-05 | $12.11 | $12.11 | 105,600 | — | — |
| 2022-01-04 | $12.82 | $12.82 | 121,200 | — | — |
| 2022-01-03 | $12.38 | $12.38 | 72,200 | — | — |