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
- 2013-05-01 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 | $6.86 | $22.81 | 117,900 | — | — |
| 2022-12-29 | $6.95 | $23.11 | 119,800 | — | — |
| 2022-12-28 | $6.99 | $22.98 | 77,400 | — | — |
| 2022-12-27 | $7.22 | $23.73 | 71,900 | — | — |
| 2022-12-23 | $7.24 | $23.80 | 43,500 | — | — |
| 2022-12-22 | $7.22 | $23.73 | 59,200 | — | — |
| 2022-12-21 | $7.18 | $23.60 | 100,600 | — | — |
| 2022-12-20 | $7.11 | $23.37 | 69,200 | — | — |
| 2022-12-19 | $7.11 | $23.37 | 110,000 | — | — |
| 2022-12-16 | $7.03 | $23.11 | 115,600 | — | — |
| 2022-12-15 | $7.17 | $23.57 | 53,200 | — | — |
| 2022-12-14 | $7.17 | $23.57 | 87,600 | — | — |
| 2022-12-13 | $7.14 | $23.47 | 98,300 | — | — |
| 2022-12-12 | $7.18 | $23.60 | 19,400 | — | — |
| 2022-12-09 | $7.14 | $23.47 | 42,400 | — | — |
| 2022-12-08 | $7.15 | $23.50 | 40,800 | — | — |
| 2022-12-07 | $7.06 | $23.21 | 90,400 | — | — |
| 2022-12-06 | $7.03 | $23.11 | 84,700 | — | — |
| 2022-12-05 | $7.14 | $23.47 | 115,600 | — | — |
| 2022-12-02 | $7.39 | $24.29 | 88,400 | — | — |
| 2022-12-01 | $7.20 | $23.67 | 267,200 | — | — |
| 2022-11-30 | $7.27 | $23.90 | 118,900 | — | — |
| 2022-11-29 | $7.21 | $23.70 | 62,300 | — | — |
| 2022-11-28 | $7.27 | $23.63 | 172,600 | — | — |
| 2022-11-25 | $7.31 | $23.76 | 60,400 | — | — |
| 2022-11-23 | $7.26 | $23.60 | 46,700 | — | — |
| 2022-11-22 | $7.16 | $23.28 | 111,200 | — | — |
| 2022-11-21 | $7.18 | $23.34 | 87,500 | — | — |
| 2022-11-18 | $7.16 | $23.28 | 54,700 | — | — |
| 2022-11-17 | $7.06 | $22.95 | 35,300 | — | — |
| 2022-11-16 | $7.11 | $23.11 | 40,600 | — | — |
| 2022-11-15 | $7.14 | $23.21 | 98,700 | — | — |
| 2022-11-14 | $6.97 | $22.66 | 119,400 | — | — |
| 2022-11-11 | $7.14 | $23.21 | 107,400 | — | — |
| 2022-11-10 | $7.02 | $22.82 | 98,600 | — | — |
| 2022-11-09 | $6.90 | $22.43 | 113,700 | — | — |
| 2022-11-08 | $6.89 | $22.40 | 70,500 | — | — |
| 2022-11-07 | $6.85 | $22.27 | 68,100 | — | — |
| 2022-11-04 | $6.77 | $22.01 | 47,100 | — | — |
| 2022-11-03 | $6.56 | $21.33 | 65,800 | — | — |
| 2022-11-02 | $6.64 | $21.59 | 79,200 | — | — |
| 2022-11-01 | $6.79 | $22.07 | 103,600 | — | — |
| 2022-10-31 | $6.69 | $21.75 | 119,800 | — | — |
| 2022-10-28 | $6.83 | $22.20 | 50,000 | — | — |
| 2022-10-27 | $6.84 | $21.98 | 127,700 | — | — |
| 2022-10-26 | $6.92 | $22.23 | 109,100 | — | — |
| 2022-10-25 | $6.71 | $21.56 | 103,400 | — | — |
| 2022-10-24 | $6.42 | $20.63 | 68,800 | — | — |
| 2022-10-21 | $6.37 | $20.47 | 65,700 | — | — |
| 2022-10-20 | $6.37 | $20.47 | 63,000 | — | — |
| 2022-10-19 | $6.41 | $20.60 | 34,800 | — | — |
| 2022-10-18 | $6.54 | $21.01 | 58,300 | — | — |
| 2022-10-17 | $6.41 | $20.60 | 41,700 | — | — |
| 2022-10-14 | $6.29 | $20.21 | 43,600 | — | — |
| 2022-10-13 | $6.43 | $20.66 | 55,800 | — | — |
| 2022-10-12 | $6.35 | $20.40 | 103,200 | — | — |
| 2022-10-11 | $6.32 | $20.31 | 76,000 | — | — |
| 2022-10-10 | $5.81 | $18.67 | 67,300 | — | — |
| 2022-10-07 | $6.18 | $19.86 | 72,700 | — | — |
| 2022-10-06 | $6.31 | $20.27 | 54,100 | — | — |
| 2022-10-05 | $6.38 | $20.50 | 70,100 | — | — |
| 2022-10-04 | $6.70 | $21.53 | 217,800 | — | — |
| 2022-10-03 | $6.00 | $19.28 | 211,200 | — | — |
| 2022-09-30 | $6.17 | $19.82 | 174,700 | — | — |
| 2022-09-29 | $6.09 | $19.57 | 121,600 | — | — |
| 2022-09-28 | $6.67 | $21.17 | 90,600 | — | — |
| 2022-09-27 | $6.37 | $20.22 | 137,200 | — | — |
| 2022-09-26 | $6.50 | $20.63 | 198,600 | — | — |
| 2022-09-23 | $7.17 | $22.76 | 87,600 | — | — |
| 2022-09-22 | $7.41 | $23.52 | 131,200 | — | — |
| 2022-09-21 | $7.72 | $24.51 | 52,100 | — | — |
| 2022-09-20 | $7.78 | $24.70 | 49,700 | — | — |
| 2022-09-19 | $7.79 | $24.73 | 35,600 | — | — |
| 2022-09-16 | $7.85 | $24.92 | 153,200 | — | — |
| 2022-09-15 | $7.75 | $24.60 | 62,500 | — | — |
| 2022-09-14 | $7.84 | $24.89 | 66,200 | — | — |
| 2022-09-13 | $7.84 | $24.89 | 58,600 | — | — |
| 2022-09-12 | $8.03 | $25.49 | 66,400 | — | — |
| 2022-09-09 | $7.83 | $24.86 | 63,300 | — | — |
| 2022-09-08 | $7.79 | $24.73 | 42,200 | — | — |
| 2022-09-07 | $7.75 | $24.60 | 56,400 | — | — |
| 2022-09-06 | $7.72 | $24.51 | 74,100 | — | — |
| 2022-09-02 | $7.82 | $24.82 | 54,900 | — | — |
| 2022-09-01 | $7.77 | $24.67 | 140,700 | — | — |
| 2022-08-31 | $8.08 | $25.65 | 78,800 | — | — |
| 2022-08-30 | $8.11 | $25.74 | 112,900 | — | — |
| 2022-08-29 | $8.44 | $26.54 | 102,900 | — | — |
| 2022-08-26 | $8.53 | $26.82 | 111,400 | — | — |
| 2022-08-25 | $8.51 | $26.76 | 94,000 | — | — |
| 2022-08-24 | $8.53 | $26.82 | 73,800 | — | — |
| 2022-08-23 | $8.54 | $26.85 | 72,500 | — | — |
| 2022-08-22 | $8.36 | $26.29 | 108,600 | — | — |
| 2022-08-19 | $8.53 | $26.82 | 60,900 | — | — |
| 2022-08-18 | $8.56 | $26.92 | 31,200 | — | — |
| 2022-08-17 | $8.59 | $27.01 | 107,300 | — | — |
| 2022-08-16 | $8.69 | $27.32 | 108,400 | — | — |
| 2022-08-15 | $8.73 | $27.45 | 130,000 | — | — |
| 2022-08-12 | $8.75 | $27.51 | 90,300 | — | — |
| 2022-08-11 | $8.68 | $27.29 | 130,400 | — | — |
| 2022-08-10 | $8.62 | $27.10 | 87,000 | — | — |
| 2022-08-09 | $8.73 | $27.45 | 60,100 | — | — |
| 2022-08-08 | $8.66 | $27.23 | 92,000 | — | — |
| 2022-08-05 | $8.39 | $26.38 | 62,600 | — | — |
| 2022-08-04 | $8.33 | $26.19 | 74,900 | — | — |
| 2022-08-03 | $8.48 | $26.66 | 73,700 | — | — |
| 2022-08-02 | $8.48 | $26.66 | 65,200 | — | — |
| 2022-08-01 | $8.62 | $27.10 | 126,900 | — | — |
| 2022-07-29 | $8.50 | $26.73 | 122,200 | — | — |
| 2022-07-28 | $8.53 | $26.82 | 131,000 | — | — |
| 2022-07-27 | $8.37 | $26.07 | 189,200 | — | — |
| 2022-07-26 | $8.22 | $25.60 | 78,600 | — | — |
| 2022-07-25 | $8.20 | $25.54 | 89,000 | — | — |
| 2022-07-22 | $8.07 | $25.13 | 100,900 | — | — |
| 2022-07-21 | $8.12 | $25.29 | 93,700 | — | — |
| 2022-07-20 | $7.93 | $24.70 | 60,800 | — | — |
| 2022-07-19 | $7.84 | $24.42 | 81,600 | — | — |
| 2022-07-18 | $7.64 | $23.79 | 71,200 | — | — |
| 2022-07-15 | $7.83 | $24.38 | 62,700 | — | — |
| 2022-07-14 | $7.61 | $23.70 | 81,500 | — | — |
| 2022-07-13 | $7.72 | $24.04 | 53,200 | — | — |
| 2022-07-12 | $7.65 | $23.82 | 46,000 | — | — |
| 2022-07-11 | $7.71 | $24.01 | 74,200 | — | — |
| 2022-07-08 | $7.74 | $24.10 | 58,900 | — | — |
| 2022-07-07 | $7.73 | $24.07 | 93,900 | — | — |
| 2022-07-06 | $7.67 | $23.89 | 65,500 | — | — |
| 2022-07-05 | $7.70 | $23.98 | 78,600 | — | — |
| 2022-07-01 | $7.71 | $24.01 | 97,100 | — | — |
| 2022-06-30 | $7.47 | $23.26 | 89,900 | — | — |
| 2022-06-29 | $7.42 | $23.11 | 145,300 | — | — |
| 2022-06-28 | $7.69 | $23.70 | 130,600 | — | — |
| 2022-06-27 | $7.57 | $23.33 | 121,700 | — | — |
| 2022-06-24 | $7.56 | $23.30 | 135,200 | — | — |
| 2022-06-23 | $7.36 | $22.68 | 74,700 | — | — |
| 2022-06-22 | $7.06 | $21.76 | 99,400 | — | — |
| 2022-06-21 | $6.90 | $21.26 | 95,800 | — | — |
| 2022-06-17 | $6.77 | $20.86 | 171,300 | — | — |
| 2022-06-16 | $6.50 | $20.03 | 167,300 | — | — |
| 2022-06-15 | $6.84 | $21.08 | 184,900 | — | — |
| 2022-06-14 | $6.79 | $20.93 | 180,100 | — | — |
| 2022-06-13 | $7.07 | $21.79 | 356,900 | — | — |
| 2022-06-10 | $7.98 | $24.59 | 79,100 | — | — |
| 2022-06-09 | $8.10 | $24.96 | 50,100 | — | — |
| 2022-06-08 | $8.04 | $24.78 | 32,000 | — | — |
| 2022-06-07 | $8.20 | $25.27 | 88,800 | — | — |
| 2022-06-06 | $8.06 | $24.84 | 73,200 | — | — |
| 2022-06-03 | $8.18 | $25.21 | 35,300 | — | — |
| 2022-06-02 | $8.20 | $25.27 | 66,800 | — | — |
| 2022-06-01 | $8.25 | $25.43 | 85,700 | — | — |
| 2022-05-31 | $8.16 | $25.15 | 94,200 | — | — |
| 2022-05-27 | $8.21 | $25.30 | 90,300 | — | — |
| 2022-05-26 | $8.07 | $24.62 | 142,500 | — | — |
| 2022-05-25 | $7.97 | $24.32 | 73,800 | — | — |
| 2022-05-24 | $7.92 | $24.17 | 94,200 | — | — |
| 2022-05-23 | $7.83 | $23.89 | 115,400 | — | — |
| 2022-05-20 | $7.66 | $23.37 | 219,400 | — | — |
| 2022-05-19 | $7.76 | $23.68 | 185,900 | — | — |
| 2022-05-18 | $7.98 | $24.35 | 97,300 | — | — |
| 2022-05-17 | $8.01 | $24.44 | 66,800 | — | — |
| 2022-05-16 | $7.97 | $24.32 | 101,500 | — | — |
| 2022-05-13 | $8.17 | $24.93 | 158,200 | — | — |
| 2022-05-12 | $7.83 | $23.89 | 196,700 | — | — |
| 2022-05-11 | $8.00 | $24.41 | 188,500 | — | — |
| 2022-05-10 | $7.95 | $24.26 | 250,400 | — | — |
| 2022-05-09 | $8.03 | $24.50 | 286,800 | — | — |
| 2022-05-06 | $8.51 | $25.97 | 145,200 | — | — |
| 2022-05-05 | $8.62 | $26.30 | 133,800 | — | — |
| 2022-05-04 | $8.94 | $27.28 | 248,900 | — | — |
| 2022-05-03 | $8.69 | $26.52 | 357,400 | — | — |
| 2022-05-02 | $8.42 | $25.69 | 246,500 | — | — |
| 2022-04-29 | $8.78 | $26.79 | 152,700 | — | — |
| 2022-04-28 | $8.95 | $27.31 | 175,900 | — | — |
| 2022-04-27 | $8.95 | $27.00 | 117,700 | — | — |
| 2022-04-26 | $8.94 | $26.97 | 153,300 | — | — |
| 2022-04-25 | $9.09 | $27.43 | 161,600 | — | — |
| 2022-04-22 | $8.94 | $26.97 | 153,800 | — | — |
| 2022-04-21 | $8.99 | $27.12 | 164,500 | — | — |
| 2022-04-20 | $8.95 | $27.00 | 240,300 | — | — |
| 2022-04-19 | $8.74 | $26.37 | 544,400 | — | — |
| 2022-04-18 | $9.46 | $28.54 | 793,400 | — | — |
| 2022-04-14 | $9.37 | $28.27 | 141,500 | — | — |
| 2022-04-13 | $9.33 | $28.15 | 95,500 | — | — |
| 2022-04-12 | $9.28 | $28.00 | 82,700 | — | — |
| 2022-04-11 | $9.27 | $27.97 | 80,700 | — | — |
| 2022-04-08 | $9.40 | $28.36 | 60,100 | — | — |
| 2022-04-07 | $9.39 | $28.33 | 96,800 | — | — |
| 2022-04-06 | $9.47 | $28.57 | 93,900 | — | — |
| 2022-04-05 | $9.46 | $28.54 | 98,100 | — | — |
| 2022-04-04 | $9.68 | $29.21 | 158,000 | — | — |
| 2022-04-01 | $9.71 | $29.30 | 235,600 | — | — |
| 2022-03-31 | $10.09 | $30.44 | 107,900 | — | — |
| 2022-03-30 | $10.04 | $30.29 | 213,400 | — | — |
| 2022-03-29 | $10.35 | $30.93 | 123,500 | — | — |
| 2022-03-28 | $10.21 | $30.51 | 147,400 | — | — |
| 2022-03-25 | $10.08 | $30.12 | 114,100 | — | — |
| 2022-03-24 | $10.08 | $30.12 | 152,300 | — | — |
| 2022-03-23 | $9.98 | $29.82 | 128,300 | — | — |
| 2022-03-22 | $9.88 | $29.52 | 80,000 | — | — |
| 2022-03-21 | $9.75 | $29.13 | 119,900 | — | — |
| 2022-03-18 | $9.83 | $29.37 | 145,300 | — | — |
| 2022-03-17 | $9.64 | $28.81 | 107,600 | — | — |
| 2022-03-16 | $9.51 | $28.42 | 113,200 | — | — |
| 2022-03-15 | $9.36 | $27.97 | 111,800 | — | — |
| 2022-03-14 | $9.53 | $28.48 | 111,000 | — | — |
| 2022-03-11 | $9.68 | $28.92 | 106,000 | — | — |
| 2022-03-10 | $9.72 | $29.04 | 72,200 | — | — |
| 2022-03-09 | $9.70 | $28.98 | 99,300 | — | — |
| 2022-03-08 | $9.50 | $28.39 | 207,200 | — | — |
| 2022-03-07 | $9.60 | $28.69 | 170,200 | — | — |
| 2022-03-04 | $9.73 | $29.07 | 129,100 | — | — |
| 2022-03-03 | $9.85 | $29.43 | 93,700 | — | — |
| 2022-03-02 | $9.71 | $29.01 | 110,500 | — | — |
| 2022-03-01 | $9.59 | $28.66 | 125,200 | — | — |
| 2022-02-28 | $9.64 | $28.81 | 131,100 | — | — |
| 2022-02-25 | $9.75 | $29.13 | 199,700 | — | — |
| 2022-02-24 | $9.64 | $28.51 | 212,700 | — | — |
| 2022-02-23 | $9.60 | $28.39 | 166,100 | — | — |
| 2022-02-22 | $9.81 | $29.01 | 200,100 | — | — |
| 2022-02-18 | $10.04 | $29.69 | 110,700 | — | — |
| 2022-02-17 | $10.16 | $30.04 | 103,700 | — | — |
| 2022-02-16 | $10.23 | $30.25 | 71,000 | — | — |
| 2022-02-15 | $10.17 | $30.07 | 109,300 | — | — |
| 2022-02-14 | $10.18 | $30.10 | 98,800 | — | — |
| 2022-02-11 | $10.26 | $30.34 | 140,800 | — | — |
| 2022-02-10 | $10.29 | $30.43 | 185,900 | — | — |
| 2022-02-09 | $10.33 | $30.55 | 88,400 | — | — |
| 2022-02-08 | $10.35 | $30.61 | 162,000 | — | — |
| 2022-02-07 | $10.29 | $30.43 | 83,400 | — | — |
| 2022-02-04 | $10.26 | $30.34 | 90,900 | — | — |
| 2022-02-03 | $10.26 | $30.34 | 150,000 | — | — |
| 2022-02-02 | $10.41 | $30.78 | 89,900 | — | — |
| 2022-02-01 | $10.45 | $30.90 | 185,200 | — | — |
| 2022-01-31 | $10.54 | $31.17 | 129,100 | — | — |
| 2022-01-28 | $10.33 | $30.55 | 149,000 | — | — |
| 2022-01-27 | $10.42 | $30.52 | 147,700 | — | — |
| 2022-01-26 | $10.45 | $30.60 | 108,600 | — | — |
| 2022-01-25 | $10.50 | $30.75 | 184,500 | — | — |
| 2022-01-24 | $10.34 | $30.28 | 272,300 | — | — |
| 2022-01-21 | $10.41 | $30.49 | 233,500 | — | — |
| 2022-01-20 | $10.52 | $30.81 | 106,700 | — | — |
| 2022-01-19 | $10.65 | $31.19 | 166,600 | — | — |
| 2022-01-18 | $10.77 | $31.54 | 187,400 | — | — |
| 2022-01-14 | $10.83 | $31.72 | 180,900 | — | — |
| 2022-01-13 | $10.99 | $32.19 | 100,300 | — | — |
| 2022-01-12 | $10.91 | $31.95 | 95,500 | — | — |
| 2022-01-11 | $10.96 | $32.10 | 91,100 | — | — |
| 2022-01-10 | $10.82 | $31.69 | 86,500 | — | — |
| 2022-01-07 | $10.83 | $31.72 | 68,000 | — | — |
| 2022-01-06 | $10.71 | $31.37 | 83,600 | — | — |
| 2022-01-05 | $10.66 | $31.22 | 159,400 | — | — |
| 2022-01-04 | $10.66 | $31.22 | 98,400 | — | — |
| 2022-01-03 | $10.68 | $31.28 | 193,400 | — | — |