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
- 2010-05-25 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 | $9.06 | $9.06 | 380,100 | — | — |
| 2022-12-29 | $8.68 | $8.68 | 494,600 | — | — |
| 2022-12-28 | $7.53 | $7.53 | 493,300 | — | — |
| 2022-12-27 | $6.81 | $6.81 | 266,800 | — | — |
| 2022-12-23 | $6.50 | $6.50 | 105,800 | — | — |
| 2022-12-22 | $6.38 | $6.38 | 113,200 | — | — |
| 2022-12-21 | $6.78 | $6.78 | 102,100 | — | — |
| 2022-12-20 | $6.28 | $6.28 | 119,100 | — | — |
| 2022-12-19 | $6.14 | $6.14 | 181,900 | — | — |
| 2022-12-16 | $6.56 | $6.56 | 638,300 | — | — |
| 2022-12-15 | $6.31 | $6.31 | 118,800 | — | — |
| 2022-12-14 | $6.71 | $6.71 | 142,000 | — | — |
| 2022-12-13 | $6.54 | $6.54 | 156,200 | — | — |
| 2022-12-12 | $6.58 | $6.58 | 96,500 | — | — |
| 2022-12-09 | $6.26 | $6.26 | 108,500 | — | — |
| 2022-12-08 | $6.26 | $6.26 | 133,000 | — | — |
| 2022-12-07 | $6.00 | $6.00 | 191,500 | — | — |
| 2022-12-06 | $6.27 | $6.27 | 117,400 | — | — |
| 2022-12-05 | $6.49 | $6.49 | 153,100 | — | — |
| 2022-12-02 | $6.84 | $6.84 | 115,400 | — | — |
| 2022-12-01 | $6.87 | $6.87 | 103,300 | — | — |
| 2022-11-30 | $7.07 | $7.07 | 118,000 | — | — |
| 2022-11-29 | $6.72 | $6.72 | 117,800 | — | — |
| 2022-11-28 | $6.63 | $6.63 | 112,600 | — | — |
| 2022-11-25 | $7.23 | $7.23 | 58,700 | — | — |
| 2022-11-23 | $7.05 | $7.05 | 155,300 | — | — |
| 2022-11-22 | $6.65 | $6.65 | 113,100 | — | — |
| 2022-11-21 | $6.80 | $6.80 | 188,300 | — | — |
| 2022-11-18 | $7.44 | $7.44 | 99,000 | — | — |
| 2022-11-17 | $7.24 | $7.24 | 110,900 | — | — |
| 2022-11-16 | $7.49 | $7.49 | 143,400 | — | — |
| 2022-11-15 | $7.86 | $7.86 | 225,500 | — | — |
| 2022-11-14 | $7.46 | $7.46 | 122,300 | — | — |
| 2022-11-11 | $8.12 | $8.12 | 140,800 | — | — |
| 2022-11-10 | $7.78 | $7.78 | 129,000 | — | — |
| 2022-11-09 | $7.50 | $7.50 | 91,300 | — | — |
| 2022-11-08 | $7.63 | $7.63 | 69,000 | — | — |
| 2022-11-07 | $7.66 | $7.66 | 86,200 | — | — |
| 2022-11-04 | $7.60 | $7.60 | 172,700 | — | — |
| 2022-11-03 | $7.46 | $7.46 | 202,100 | — | — |
| 2022-11-02 | $7.01 | $7.01 | 390,800 | — | — |
| 2022-11-01 | $9.53 | $9.53 | 297,300 | — | — |
| 2022-10-31 | $9.50 | $9.50 | 200,100 | — | — |
| 2022-10-28 | $9.40 | $9.40 | 198,400 | — | — |
| 2022-10-27 | $9.00 | $9.00 | 209,200 | — | — |
| 2022-10-26 | $8.38 | $8.38 | 172,500 | — | — |
| 2022-10-25 | $8.13 | $8.13 | 107,700 | — | — |
| 2022-10-24 | $7.13 | $7.13 | 286,300 | — | — |
| 2022-10-21 | $6.60 | $6.60 | 142,100 | — | — |
| 2022-10-20 | $6.32 | $6.32 | 159,300 | — | — |
| 2022-10-19 | $6.48 | $6.48 | 172,600 | — | — |
| 2022-10-18 | $6.59 | $6.59 | 147,400 | — | — |
| 2022-10-17 | $6.49 | $6.49 | 76,000 | — | — |
| 2022-10-14 | $6.31 | $6.31 | 102,100 | — | — |
| 2022-10-13 | $6.33 | $6.33 | 102,200 | — | — |
| 2022-10-12 | $6.46 | $6.46 | 79,100 | — | — |
| 2022-10-11 | $6.46 | $6.46 | 114,200 | — | — |
| 2022-10-10 | $6.32 | $6.32 | 120,500 | — | — |
| 2022-10-07 | $6.58 | $6.58 | 167,100 | — | — |
| 2022-10-06 | $6.82 | $6.82 | 79,200 | — | — |
| 2022-10-05 | $6.59 | $6.59 | 149,400 | — | — |
| 2022-10-04 | $6.79 | $6.79 | 148,800 | — | — |
| 2022-10-03 | $5.85 | $5.85 | 287,500 | — | — |
| 2022-09-30 | $5.84 | $5.84 | 186,400 | — | — |
| 2022-09-29 | $6.02 | $6.02 | 155,700 | — | — |
| 2022-09-28 | $6.89 | $6.89 | 77,900 | — | — |
| 2022-09-27 | $6.66 | $6.66 | 95,500 | — | — |
| 2022-09-26 | $6.57 | $6.57 | 121,600 | — | — |
| 2022-09-23 | $6.72 | $6.72 | 97,400 | — | — |
| 2022-09-22 | $7.06 | $7.06 | 126,600 | — | — |
| 2022-09-21 | $7.07 | $7.07 | 214,000 | — | — |
| 2022-09-20 | $7.64 | $7.64 | 106,800 | — | — |
| 2022-09-19 | $8.01 | $8.01 | 114,700 | — | — |
| 2022-09-16 | $7.72 | $7.72 | 338,600 | — | — |
| 2022-09-15 | $8.55 | $8.55 | 109,300 | — | — |
| 2022-09-14 | $8.35 | $8.35 | 131,300 | — | — |
| 2022-09-13 | $8.60 | $8.60 | 235,500 | — | — |
| 2022-09-12 | $8.81 | $8.81 | 159,100 | — | — |
| 2022-09-09 | $8.16 | $8.16 | 175,700 | — | — |
| 2022-09-08 | $7.53 | $7.53 | 119,400 | — | — |
| 2022-09-07 | $7.33 | $7.33 | 162,500 | — | — |
| 2022-09-06 | $7.30 | $7.30 | 281,000 | — | — |
| 2022-09-02 | $8.07 | $8.07 | 159,600 | — | — |
| 2022-09-01 | $7.73 | $7.73 | 235,700 | — | — |
| 2022-08-31 | $7.83 | $7.83 | 201,000 | — | — |
| 2022-08-30 | $8.06 | $8.06 | 192,200 | — | — |
| 2022-08-29 | $8.13 | $8.13 | 143,100 | — | — |
| 2022-08-26 | $8.60 | $8.60 | 166,200 | — | — |
| 2022-08-25 | $8.93 | $8.93 | 210,300 | — | — |
| 2022-08-24 | $8.70 | $8.70 | 233,700 | — | — |
| 2022-08-23 | $8.88 | $8.88 | 144,900 | — | — |
| 2022-08-22 | $9.27 | $9.27 | 304,100 | — | — |
| 2022-08-19 | $9.30 | $9.30 | 279,600 | — | — |
| 2022-08-18 | $9.73 | $9.73 | 223,600 | — | — |
| 2022-08-17 | $10.39 | $10.39 | 295,000 | — | — |
| 2022-08-16 | $10.88 | $10.88 | 217,700 | — | — |
| 2022-08-15 | $11.09 | $11.09 | 216,400 | — | — |
| 2022-08-12 | $10.96 | $10.96 | 339,700 | — | — |
| 2022-08-11 | $10.97 | $10.97 | 561,900 | — | — |
| 2022-08-10 | $10.58 | $10.58 | 583,900 | — | — |
| 2022-08-09 | $9.71 | $9.71 | 1,095,200 | — | — |
| 2022-08-08 | $9.36 | $9.36 | 1,849,600 | — | — |
| 2022-08-05 | $8.53 | $8.53 | 9,149,700 | — | — |
| 2022-08-04 | $5.03 | $5.03 | 263,100 | — | — |
| 2022-08-03 | $5.00 | $5.00 | 318,900 | — | — |
| 2022-08-02 | $4.56 | $4.56 | 276,300 | — | — |
| 2022-08-01 | $4.20 | $4.20 | 232,100 | — | — |
| 2022-07-29 | $4.31 | $4.31 | 152,300 | — | — |
| 2022-07-28 | $4.47 | $4.47 | 191,200 | — | — |
| 2022-07-27 | $4.75 | $4.75 | 130,800 | — | — |
| 2022-07-26 | $4.52 | $4.52 | 296,300 | — | — |
| 2022-07-25 | $4.96 | $4.96 | 124,300 | — | — |
| 2022-07-22 | $5.00 | $5.00 | 236,000 | — | — |
| 2022-07-21 | $5.44 | $5.44 | 151,800 | — | — |
| 2022-07-20 | $5.60 | $5.60 | 138,100 | — | — |
| 2022-07-19 | $5.16 | $5.16 | 238,900 | — | — |
| 2022-07-18 | $4.56 | $4.56 | 222,300 | — | — |
| 2022-07-15 | $4.50 | $4.50 | 123,400 | — | — |
| 2022-07-14 | $4.52 | $4.52 | 148,100 | — | — |
| 2022-07-13 | $4.56 | $4.56 | 182,200 | — | — |
| 2022-07-12 | $4.56 | $4.56 | 109,700 | — | — |
| 2022-07-11 | $4.41 | $4.41 | 328,100 | — | — |
| 2022-07-08 | $5.06 | $5.06 | 186,600 | — | — |
| 2022-07-07 | $4.97 | $4.97 | 222,000 | — | — |
| 2022-07-06 | $4.73 | $4.73 | 232,300 | — | — |
| 2022-07-05 | $4.92 | $4.92 | 205,400 | — | — |
| 2022-07-01 | $5.10 | $5.10 | 391,600 | — | — |
| 2022-06-30 | $4.99 | $4.99 | 468,000 | — | — |
| 2022-06-29 | $5.41 | $5.41 | 531,300 | — | — |
| 2022-06-28 | $5.60 | $5.60 | 383,700 | — | — |
| 2022-06-27 | $5.55 | $5.55 | 644,000 | — | — |
| 2022-06-24 | $5.18 | $5.18 | 2,535,800 | — | — |
| 2022-06-23 | $4.73 | $4.73 | 390,800 | — | — |
| 2022-06-22 | $4.41 | $4.41 | 429,100 | — | — |
| 2022-06-21 | $4.26 | $4.26 | 557,000 | — | — |
| 2022-06-17 | $4.43 | $4.43 | 1,769,900 | — | — |
| 2022-06-16 | $4.03 | $4.03 | 953,900 | — | — |
| 2022-06-15 | $3.71 | $3.71 | 2,115,700 | — | — |
| 2022-06-14 | $5.05 | $5.05 | 381,400 | — | — |
| 2022-06-13 | $4.86 | $4.86 | 453,000 | — | — |
| 2022-06-10 | $5.20 | $5.20 | 424,900 | — | — |
| 2022-06-09 | $5.80 | $5.80 | 540,200 | — | — |
| 2022-06-08 | $6.13 | $6.13 | 354,400 | — | — |
| 2022-06-07 | $6.49 | $6.49 | 480,100 | — | — |
| 2022-06-06 | $6.20 | $6.20 | 450,900 | — | — |
| 2022-06-03 | $5.89 | $5.89 | 450,500 | — | — |
| 2022-06-02 | $6.08 | $6.08 | 366,200 | — | — |
| 2022-06-01 | $5.76 | $5.76 | 387,500 | — | — |
| 2022-05-31 | $5.62 | $5.62 | 297,600 | — | — |
| 2022-05-27 | $5.65 | $5.65 | 363,100 | — | — |
| 2022-05-26 | $5.30 | $5.30 | 337,900 | — | — |
| 2022-05-25 | $4.98 | $4.98 | 308,200 | — | — |
| 2022-05-24 | $4.68 | $4.68 | 258,500 | — | — |
| 2022-05-23 | $4.85 | $4.85 | 197,500 | — | — |
| 2022-05-20 | $4.83 | $4.83 | 437,400 | — | — |
| 2022-05-19 | $4.79 | $4.79 | 289,900 | — | — |
| 2022-05-18 | $4.74 | $4.74 | 305,700 | — | — |
| 2022-05-17 | $5.27 | $5.27 | 380,000 | — | — |
| 2022-05-16 | $4.97 | $4.97 | 311,800 | — | — |
| 2022-05-13 | $5.59 | $5.59 | 333,800 | — | — |
| 2022-05-12 | $5.50 | $5.50 | 341,900 | — | — |
| 2022-05-11 | $5.48 | $5.48 | 437,000 | — | — |
| 2022-05-10 | $5.50 | $5.50 | 495,000 | — | — |
| 2022-05-09 | $5.83 | $5.83 | 494,700 | — | — |
| 2022-05-06 | $6.25 | $6.25 | 1,368,100 | — | — |
| 2022-05-05 | $5.70 | $5.70 | 660,800 | — | — |
| 2022-05-04 | $5.85 | $5.85 | 554,000 | — | — |
| 2022-05-03 | $5.59 | $5.59 | 656,900 | — | — |
| 2022-05-02 | $5.50 | $5.50 | 2,047,000 | — | — |
| 2022-04-29 | $4.61 | $4.61 | 3,010,000 | — | — |
| 2022-04-28 | $5.95 | $5.95 | 729,800 | — | — |
| 2022-04-27 | $5.86 | $5.86 | 591,100 | — | — |
| 2022-04-26 | $6.24 | $6.24 | 295,700 | — | — |
| 2022-04-25 | $6.67 | $6.67 | 622,500 | — | — |
| 2022-04-22 | $6.27 | $6.27 | 352,200 | — | — |
| 2022-04-21 | $6.68 | $6.68 | 292,800 | — | — |
| 2022-04-20 | $6.87 | $6.87 | 315,100 | — | — |
| 2022-04-19 | $7.04 | $7.04 | 355,300 | — | — |
| 2022-04-18 | $6.77 | $6.77 | 554,400 | — | — |
| 2022-04-14 | $7.04 | $7.04 | 390,600 | — | — |
| 2022-04-13 | $7.38 | $7.38 | 375,200 | — | — |
| 2022-04-12 | $7.32 | $7.32 | 453,200 | — | — |
| 2022-04-11 | $7.27 | $7.27 | 469,700 | — | — |
| 2022-04-08 | $7.19 | $7.19 | 260,900 | — | — |
| 2022-04-07 | $7.43 | $7.43 | 361,300 | — | — |
| 2022-04-06 | $7.87 | $7.87 | 428,700 | — | — |
| 2022-04-05 | $8.02 | $8.02 | 649,900 | — | — |
| 2022-04-04 | $8.58 | $8.58 | 430,500 | — | — |
| 2022-04-01 | $8.26 | $8.26 | 720,100 | — | — |
| 2022-03-31 | $8.77 | $8.77 | 313,000 | — | — |
| 2022-03-30 | $9.28 | $9.28 | 434,300 | — | — |
| 2022-03-29 | $9.74 | $9.74 | 337,600 | — | — |
| 2022-03-28 | $9.14 | $9.14 | 325,100 | — | — |
| 2022-03-25 | $9.45 | $9.45 | 304,200 | — | — |
| 2022-03-24 | $10.20 | $10.20 | 195,000 | — | — |
| 2022-03-23 | $10.10 | $10.10 | 224,700 | — | — |
| 2022-03-22 | $10.45 | $10.45 | 286,700 | — | — |
| 2022-03-21 | $10.01 | $10.01 | 417,500 | — | — |
| 2022-03-18 | $11.03 | $11.03 | 722,500 | — | — |
| 2022-03-17 | $10.50 | $10.50 | 449,100 | — | — |
| 2022-03-16 | $10.71 | $10.71 | 730,700 | — | — |
| 2022-03-15 | $8.93 | $8.93 | 766,600 | — | — |
| 2022-03-14 | $8.67 | $8.67 | 1,123,500 | — | — |
| 2022-03-11 | $8.98 | $8.98 | 4,037,000 | — | — |
| 2022-03-10 | $9.04 | $9.04 | 1,085,700 | — | — |
| 2022-03-09 | $9.26 | $9.26 | 1,060,500 | — | — |
| 2022-03-08 | $8.57 | $8.57 | 1,083,200 | — | — |
| 2022-03-07 | $8.55 | $8.55 | 1,945,000 | — | — |
| 2022-03-04 | $10.63 | $10.63 | 443,600 | — | — |
| 2022-03-03 | $10.99 | $10.99 | 347,200 | — | — |
| 2022-03-02 | $12.57 | $12.57 | 247,300 | — | — |
| 2022-03-01 | $11.80 | $11.80 | 600,700 | — | — |
| 2022-02-28 | $12.72 | $12.72 | 380,300 | — | — |
| 2022-02-25 | $13.30 | $13.30 | 1,068,900 | — | — |
| 2022-02-24 | $12.88 | $12.88 | 447,400 | — | — |
| 2022-02-23 | $13.04 | $13.04 | 690,900 | — | — |
| 2022-02-22 | $12.80 | $12.80 | 551,500 | — | — |
| 2022-02-18 | $14.49 | $14.49 | 363,600 | — | — |
| 2022-02-17 | $15.30 | $15.30 | 187,300 | — | — |
| 2022-02-16 | $15.95 | $15.95 | 195,500 | — | — |
| 2022-02-15 | $16.86 | $16.86 | 274,000 | — | — |
| 2022-02-14 | $16.88 | $16.88 | 226,300 | — | — |
| 2022-02-11 | $17.47 | $17.47 | 167,300 | — | — |
| 2022-02-10 | $18.68 | $18.68 | 99,200 | — | — |
| 2022-02-09 | $19.47 | $19.47 | 104,600 | — | — |
| 2022-02-08 | $19.01 | $19.01 | 88,100 | — | — |
| 2022-02-07 | $18.88 | $18.88 | 107,700 | — | — |
| 2022-02-04 | $19.24 | $19.24 | 127,300 | — | — |
| 2022-02-03 | $19.19 | $19.19 | 117,300 | — | — |
| 2022-02-02 | $19.40 | $19.40 | 107,900 | — | — |
| 2022-02-01 | $20.47 | $20.47 | 130,800 | — | — |
| 2022-01-31 | $20.59 | $20.59 | 105,700 | — | — |
| 2022-01-28 | $19.48 | $19.48 | 130,300 | — | — |
| 2022-01-27 | $19.73 | $19.73 | 75,400 | — | — |
| 2022-01-26 | $21.10 | $21.10 | 77,600 | — | — |
| 2022-01-25 | $21.97 | $21.97 | 88,000 | — | — |
| 2022-01-24 | $22.07 | $22.07 | 156,000 | — | — |
| 2022-01-21 | $21.57 | $21.57 | 107,300 | — | — |
| 2022-01-20 | $22.44 | $22.44 | 82,300 | — | — |
| 2022-01-19 | $23.74 | $23.74 | 97,400 | — | — |
| 2022-01-18 | $26.16 | $26.16 | 77,200 | — | — |
| 2022-01-14 | $27.31 | $27.31 | 59,400 | — | — |
| 2022-01-13 | $25.93 | $25.93 | 79,100 | — | — |
| 2022-01-12 | $25.13 | $25.13 | 73,100 | — | — |
| 2022-01-11 | $25.23 | $25.23 | 63,700 | — | — |
| 2022-01-10 | $25.07 | $25.07 | 74,900 | — | — |
| 2022-01-07 | $25.08 | $25.08 | 91,000 | — | — |
| 2022-01-06 | $25.29 | $25.29 | 92,700 | — | — |
| 2022-01-05 | $24.23 | $24.23 | 108,200 | — | — |
| 2022-01-04 | $24.61 | $24.61 | 116,600 | — | — |
| 2022-01-03 | $23.63 | $23.63 | 166,400 | — | — |