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
- 1999-09-23 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 | $9.03 | $9.03 | 52,600 | — | — |
| 2022-12-29 | $8.88 | $8.88 | 40,300 | — | — |
| 2022-12-28 | $8.52 | $8.52 | 25,000 | — | — |
| 2022-12-27 | $8.71 | $8.71 | 37,900 | — | — |
| 2022-12-23 | $8.85 | $8.85 | 12,500 | — | — |
| 2022-12-22 | $8.82 | $8.82 | 23,100 | — | — |
| 2022-12-21 | $9.19 | $9.19 | 62,800 | — | — |
| 2022-12-20 | $8.95 | $8.95 | 22,200 | — | — |
| 2022-12-19 | $8.72 | $8.72 | 46,300 | — | — |
| 2022-12-16 | $8.70 | $8.70 | 129,300 | — | — |
| 2022-12-15 | $8.77 | $8.77 | 45,000 | — | — |
| 2022-12-14 | $8.89 | $8.89 | 37,700 | — | — |
| 2022-12-13 | $8.86 | $8.86 | 90,400 | — | — |
| 2022-12-12 | $8.65 | $8.65 | 67,600 | — | — |
| 2022-12-09 | $8.47 | $8.47 | 30,800 | — | — |
| 2022-12-08 | $8.59 | $8.59 | 48,100 | — | — |
| 2022-12-07 | $8.32 | $8.32 | 24,600 | — | — |
| 2022-12-06 | $8.40 | $8.40 | 80,200 | — | — |
| 2022-12-05 | $8.51 | $8.51 | 28,300 | — | — |
| 2022-12-02 | $8.94 | $8.94 | 51,200 | — | — |
| 2022-12-01 | $8.78 | $8.78 | 100,900 | — | — |
| 2022-11-30 | $8.80 | $8.80 | 67,200 | — | — |
| 2022-11-29 | $8.43 | $8.43 | 41,400 | — | — |
| 2022-11-28 | $8.35 | $8.35 | 50,000 | — | — |
| 2022-11-25 | $8.50 | $8.50 | 7,300 | — | — |
| 2022-11-23 | $8.53 | $8.53 | 48,200 | — | — |
| 2022-11-22 | $8.34 | $8.34 | 47,500 | — | — |
| 2022-11-21 | $8.59 | $8.59 | 34,800 | — | — |
| 2022-11-18 | $8.87 | $8.87 | 62,700 | — | — |
| 2022-11-17 | $9.16 | $9.16 | 42,200 | — | — |
| 2022-11-16 | $9.29 | $9.29 | 83,600 | — | — |
| 2022-11-15 | $9.45 | $9.45 | 199,500 | — | — |
| 2022-11-14 | $7.89 | $7.89 | 85,100 | — | — |
| 2022-11-11 | $8.12 | $8.12 | 161,400 | — | — |
| 2022-11-10 | $7.97 | $7.97 | 81,100 | — | — |
| 2022-11-09 | $7.42 | $7.42 | 398,400 | — | — |
| 2022-11-08 | $7.84 | $7.84 | 46,300 | — | — |
| 2022-11-07 | $7.81 | $7.81 | 37,400 | — | — |
| 2022-11-04 | $7.68 | $7.68 | 47,000 | — | — |
| 2022-11-03 | $7.48 | $7.48 | 51,700 | — | — |
| 2022-11-02 | $8.09 | $8.09 | 59,200 | — | — |
| 2022-11-01 | $8.18 | $8.18 | 78,600 | — | — |
| 2022-10-31 | $8.05 | $8.05 | 42,200 | — | — |
| 2022-10-28 | $7.90 | $7.90 | 57,800 | — | — |
| 2022-10-27 | $7.93 | $7.93 | 53,200 | — | — |
| 2022-10-26 | $8.01 | $8.01 | 71,500 | — | — |
| 2022-10-25 | $7.94 | $7.94 | 40,700 | — | — |
| 2022-10-24 | $7.51 | $7.51 | 33,300 | — | — |
| 2022-10-21 | $7.54 | $7.54 | 39,200 | — | — |
| 2022-10-20 | $7.41 | $7.41 | 45,400 | — | — |
| 2022-10-19 | $7.39 | $7.39 | 50,300 | — | — |
| 2022-10-18 | $7.46 | $7.46 | 40,100 | — | — |
| 2022-10-17 | $7.44 | $7.44 | 72,200 | — | — |
| 2022-10-14 | $7.31 | $7.31 | 36,200 | — | — |
| 2022-10-13 | $7.49 | $7.49 | 58,700 | — | — |
| 2022-10-12 | $7.29 | $7.29 | 76,100 | — | — |
| 2022-10-11 | $7.39 | $7.39 | 97,400 | — | — |
| 2022-10-10 | $7.42 | $7.42 | 64,700 | — | — |
| 2022-10-07 | $7.38 | $7.38 | 34,600 | — | — |
| 2022-10-06 | $7.72 | $7.72 | 46,400 | — | — |
| 2022-10-05 | $7.75 | $7.75 | 67,600 | — | — |
| 2022-10-04 | $7.88 | $7.88 | 70,800 | — | — |
| 2022-10-03 | $7.77 | $7.77 | 76,900 | — | — |
| 2022-09-30 | $7.35 | $7.35 | 60,600 | — | — |
| 2022-09-29 | $7.42 | $7.42 | 53,800 | — | — |
| 2022-09-28 | $7.52 | $7.52 | 71,900 | — | — |
| 2022-09-27 | $7.34 | $7.34 | 62,200 | — | — |
| 2022-09-26 | $7.32 | $7.32 | 42,500 | — | — |
| 2022-09-23 | $7.31 | $7.31 | 78,800 | — | — |
| 2022-09-22 | $7.48 | $7.48 | 69,300 | — | — |
| 2022-09-21 | $7.53 | $7.53 | 162,000 | — | — |
| 2022-09-20 | $7.62 | $7.62 | 88,100 | — | — |
| 2022-09-19 | $7.67 | $7.67 | 76,600 | — | — |
| 2022-09-16 | $7.59 | $7.59 | 153,600 | — | — |
| 2022-09-15 | $7.70 | $7.70 | 132,800 | — | — |
| 2022-09-14 | $7.87 | $7.87 | 159,800 | — | — |
| 2022-09-13 | $7.68 | $7.68 | 143,700 | — | — |
| 2022-09-12 | $8.01 | $8.01 | 217,100 | — | — |
| 2022-09-09 | $7.57 | $7.57 | 411,300 | — | — |
| 2022-09-08 | $8.83 | $8.83 | 150,300 | — | — |
| 2022-09-07 | $8.83 | $8.83 | 73,100 | — | — |
| 2022-09-06 | $8.75 | $8.75 | 117,300 | — | — |
| 2022-09-02 | $8.68 | $8.68 | 40,000 | — | — |
| 2022-09-01 | $8.98 | $8.98 | 33,400 | — | — |
| 2022-08-31 | $9.21 | $9.21 | 32,600 | — | — |
| 2022-08-30 | $9.19 | $9.19 | 42,300 | — | — |
| 2022-08-29 | $9.03 | $9.03 | 82,400 | — | — |
| 2022-08-26 | $9.06 | $9.06 | 60,800 | — | — |
| 2022-08-25 | $9.55 | $9.55 | 43,900 | — | — |
| 2022-08-24 | $9.45 | $9.45 | 1,001,100 | — | — |
| 2022-08-23 | $9.05 | $9.05 | 78,200 | — | — |
| 2022-08-22 | $9.23 | $9.23 | 43,800 | — | — |
| 2022-08-19 | $9.27 | $9.27 | 88,500 | — | — |
| 2022-08-18 | $9.71 | $9.71 | 47,400 | — | — |
| 2022-08-17 | $9.58 | $9.58 | 335,800 | — | — |
| 2022-08-16 | $9.44 | $9.44 | 319,100 | — | — |
| 2022-08-15 | $9.40 | $9.40 | 36,300 | — | — |
| 2022-08-12 | $9.67 | $9.67 | 71,200 | — | — |
| 2022-08-11 | $9.49 | $9.49 | 168,000 | — | — |
| 2022-08-10 | $9.31 | $9.31 | 58,600 | — | — |
| 2022-08-09 | $9.08 | $9.08 | 25,000 | — | — |
| 2022-08-08 | $9.52 | $9.52 | 32,500 | — | — |
| 2022-08-05 | $9.56 | $9.56 | 62,400 | — | — |
| 2022-08-04 | $9.37 | $9.37 | 38,200 | — | — |
| 2022-08-03 | $9.76 | $9.76 | 88,900 | — | — |
| 2022-08-02 | $8.95 | $8.95 | 115,500 | — | — |
| 2022-08-01 | $8.83 | $8.83 | 46,200 | — | — |
| 2022-07-29 | $8.86 | $8.86 | 57,800 | — | — |
| 2022-07-28 | $9.06 | $9.06 | 39,800 | — | — |
| 2022-07-27 | $9.39 | $9.39 | 52,900 | — | — |
| 2022-07-26 | $9.34 | $9.34 | 35,500 | — | — |
| 2022-07-25 | $9.69 | $9.69 | 46,700 | — | — |
| 2022-07-22 | $9.80 | $9.80 | 20,400 | — | — |
| 2022-07-21 | $9.96 | $9.96 | 23,900 | — | — |
| 2022-07-20 | $10.08 | $10.08 | 36,700 | — | — |
| 2022-07-19 | $9.93 | $9.93 | 29,800 | — | — |
| 2022-07-18 | $9.79 | $9.79 | 36,300 | — | — |
| 2022-07-15 | $9.99 | $9.99 | 67,400 | — | — |
| 2022-07-14 | $9.70 | $9.70 | 33,400 | — | — |
| 2022-07-13 | $9.82 | $9.82 | 35,900 | — | — |
| 2022-07-12 | $9.80 | $9.80 | 48,900 | — | — |
| 2022-07-11 | $9.82 | $9.82 | 20,900 | — | — |
| 2022-07-08 | $10.20 | $10.20 | 44,500 | — | — |
| 2022-07-07 | $10.10 | $10.10 | 37,100 | — | — |
| 2022-07-06 | $9.98 | $9.98 | 43,400 | — | — |
| 2022-07-05 | $10.18 | $10.18 | 107,000 | — | — |
| 2022-07-01 | $10.01 | $10.01 | 78,700 | — | — |
| 2022-06-30 | $9.75 | $9.75 | 93,300 | — | — |
| 2022-06-29 | $9.66 | $9.66 | 87,200 | — | — |
| 2022-06-28 | $9.71 | $9.71 | 77,200 | — | — |
| 2022-06-27 | $10.19 | $10.19 | 106,200 | — | — |
| 2022-06-24 | $10.51 | $10.51 | 657,700 | — | — |
| 2022-06-23 | $9.83 | $9.83 | 88,700 | — | — |
| 2022-06-22 | $9.48 | $9.48 | 76,800 | — | — |
| 2022-06-21 | $9.39 | $9.39 | 84,400 | — | — |
| 2022-06-17 | $9.13 | $9.13 | 84,200 | — | — |
| 2022-06-16 | $8.88 | $8.88 | 99,100 | — | — |
| 2022-06-15 | $9.06 | $9.06 | 120,100 | — | — |
| 2022-06-14 | $8.83 | $8.83 | 98,800 | — | — |
| 2022-06-13 | $8.45 | $8.45 | 82,100 | — | — |
| 2022-06-10 | $8.85 | $8.85 | 56,200 | — | — |
| 2022-06-09 | $9.07 | $9.07 | 58,500 | — | — |
| 2022-06-08 | $9.41 | $9.41 | 465,800 | — | — |
| 2022-06-07 | $9.27 | $9.27 | 63,200 | — | — |
| 2022-06-06 | $9.15 | $9.15 | 54,500 | — | — |
| 2022-06-03 | $9.05 | $9.05 | 63,700 | — | — |
| 2022-06-02 | $9.14 | $9.14 | 89,300 | — | — |
| 2022-06-01 | $8.96 | $8.96 | 88,700 | — | — |
| 2022-05-31 | $9.13 | $9.13 | 51,600 | — | — |
| 2022-05-27 | $9.49 | $9.49 | 41,600 | — | — |
| 2022-05-26 | $9.25 | $9.25 | 43,400 | — | — |
| 2022-05-25 | $8.90 | $8.90 | 63,100 | — | — |
| 2022-05-24 | $9.03 | $9.03 | 66,900 | — | — |
| 2022-05-23 | $9.29 | $9.29 | 42,500 | — | — |
| 2022-05-20 | $9.31 | $9.31 | 58,200 | — | — |
| 2022-05-19 | $9.31 | $9.31 | 61,600 | — | — |
| 2022-05-18 | $9.32 | $9.32 | 48,600 | — | — |
| 2022-05-17 | $9.54 | $9.54 | 52,100 | — | — |
| 2022-05-16 | $9.35 | $9.35 | 59,100 | — | — |
| 2022-05-13 | $9.40 | $9.40 | 80,500 | — | — |
| 2022-05-12 | $9.50 | $9.50 | 148,200 | — | — |
| 2022-05-11 | $9.74 | $9.74 | 106,800 | — | — |
| 2022-05-10 | $9.96 | $9.96 | 66,600 | — | — |
| 2022-05-09 | $9.86 | $9.86 | 108,500 | — | — |
| 2022-05-06 | $10.00 | $10.00 | 102,900 | — | — |
| 2022-05-05 | $10.04 | $10.04 | 168,700 | — | — |
| 2022-05-04 | $10.51 | $10.51 | 59,400 | — | — |
| 2022-05-03 | $10.46 | $10.46 | 61,900 | — | — |
| 2022-05-02 | $10.41 | $10.41 | 50,900 | — | — |
| 2022-04-29 | $10.35 | $10.35 | 63,000 | — | — |
| 2022-04-28 | $10.52 | $10.52 | 50,200 | — | — |
| 2022-04-27 | $10.20 | $10.20 | 60,000 | — | — |
| 2022-04-26 | $10.20 | $10.20 | 46,300 | — | — |
| 2022-04-25 | $10.42 | $10.42 | 56,600 | — | — |
| 2022-04-22 | $10.52 | $10.52 | 58,600 | — | — |
| 2022-04-21 | $10.48 | $10.48 | 92,100 | — | — |
| 2022-04-20 | $10.96 | $10.96 | 33,500 | — | — |
| 2022-04-19 | $11.25 | $11.25 | 31,700 | — | — |
| 2022-04-18 | $11.01 | $11.01 | 49,900 | — | — |
| 2022-04-14 | $11.05 | $11.05 | 61,700 | — | — |
| 2022-04-13 | $11.34 | $11.34 | 46,500 | — | — |
| 2022-04-12 | $11.15 | $11.15 | 59,800 | — | — |
| 2022-04-11 | $11.23 | $11.23 | 77,300 | — | — |
| 2022-04-08 | $11.49 | $11.49 | 49,900 | — | — |
| 2022-04-07 | $11.64 | $11.64 | 50,800 | — | — |
| 2022-04-06 | $11.59 | $11.59 | 98,100 | — | — |
| 2022-04-05 | $11.61 | $11.61 | 88,600 | — | — |
| 2022-04-04 | $11.98 | $11.98 | 84,000 | — | — |
| 2022-04-01 | $11.59 | $11.59 | 59,600 | — | — |
| 2022-03-31 | $11.58 | $11.58 | 93,000 | — | — |
| 2022-03-30 | $11.59 | $11.59 | 50,000 | — | — |
| 2022-03-29 | $11.79 | $11.79 | 51,100 | — | — |
| 2022-03-28 | $11.54 | $11.54 | 34,400 | — | — |
| 2022-03-25 | $11.58 | $11.58 | 96,300 | — | — |
| 2022-03-24 | $11.74 | $11.74 | 52,800 | — | — |
| 2022-03-23 | $11.77 | $11.77 | 65,100 | — | — |
| 2022-03-22 | $11.97 | $11.97 | 79,200 | — | — |
| 2022-03-21 | $11.90 | $11.90 | 53,700 | — | — |
| 2022-03-18 | $11.74 | $11.74 | 250,500 | — | — |
| 2022-03-17 | $12.15 | $12.15 | 57,600 | — | — |
| 2022-03-16 | $12.11 | $12.11 | 135,500 | — | — |
| 2022-03-15 | $11.50 | $11.50 | 139,000 | — | — |
| 2022-03-14 | $11.50 | $11.50 | 175,500 | — | — |
| 2022-03-11 | $11.55 | $11.55 | 69,900 | — | — |
| 2022-03-10 | $12.17 | $12.17 | 79,700 | — | — |
| 2022-03-09 | $11.94 | $11.94 | 77,900 | — | — |
| 2022-03-08 | $11.29 | $11.29 | 127,500 | — | — |
| 2022-03-07 | $11.73 | $11.73 | 75,000 | — | — |
| 2022-03-04 | $11.55 | $11.55 | 62,000 | — | — |
| 2022-03-03 | $12.04 | $12.04 | 112,900 | — | — |
| 2022-03-02 | $11.82 | $11.82 | 47,900 | — | — |
| 2022-03-01 | $11.82 | $11.82 | 92,700 | — | — |
| 2022-02-28 | $11.79 | $11.79 | 74,200 | — | — |
| 2022-02-25 | $11.77 | $11.77 | 135,500 | — | — |
| 2022-02-24 | $12.10 | $12.10 | 109,000 | — | — |
| 2022-02-23 | $11.54 | $11.54 | 102,300 | — | — |
| 2022-02-22 | $11.75 | $11.75 | 112,400 | — | — |
| 2022-02-18 | $11.97 | $11.97 | 148,700 | — | — |
| 2022-02-17 | $12.15 | $12.15 | 89,500 | — | — |
| 2022-02-16 | $12.33 | $12.33 | 69,800 | — | — |
| 2022-02-15 | $12.51 | $12.51 | 124,400 | — | — |
| 2022-02-14 | $12.34 | $12.34 | 574,000 | — | — |
| 2022-02-11 | $12.70 | $12.70 | 220,100 | — | — |
| 2022-02-10 | $12.66 | $12.66 | 360,500 | — | — |
| 2022-02-09 | $13.29 | $13.29 | 489,200 | — | — |
| 2022-02-08 | $12.22 | $12.22 | 228,200 | — | — |
| 2022-02-07 | $11.62 | $11.62 | 545,100 | — | — |
| 2022-02-04 | $12.75 | $12.75 | 1,704,300 | — | — |
| 2022-02-03 | $10.05 | $10.05 | 131,800 | — | — |
| 2022-02-02 | $10.16 | $10.16 | 68,800 | — | — |
| 2022-02-01 | $10.32 | $10.32 | 95,200 | — | — |
| 2022-01-31 | $10.33 | $10.33 | 75,000 | — | — |
| 2022-01-28 | $9.97 | $9.97 | 151,300 | — | — |
| 2022-01-27 | $9.85 | $9.85 | 105,300 | — | — |
| 2022-01-26 | $10.03 | $10.03 | 100,700 | — | — |
| 2022-01-25 | $10.01 | $10.01 | 103,900 | — | — |
| 2022-01-24 | $9.99 | $9.99 | 193,100 | — | — |
| 2022-01-21 | $9.99 | $9.99 | 96,000 | — | — |
| 2022-01-20 | $10.00 | $10.00 | 63,200 | — | — |
| 2022-01-19 | $10.07 | $10.07 | 55,900 | — | — |
| 2022-01-18 | $10.10 | $10.10 | 52,300 | — | — |
| 2022-01-14 | $10.29 | $10.29 | 44,600 | — | — |
| 2022-01-13 | $10.37 | $10.37 | 116,100 | — | — |
| 2022-01-12 | $10.16 | $10.16 | 66,800 | — | — |
| 2022-01-11 | $10.23 | $10.23 | 58,000 | — | — |
| 2022-01-10 | $10.07 | $10.07 | 50,900 | — | — |
| 2022-01-07 | $9.98 | $9.98 | 92,400 | — | — |
| 2022-01-06 | $10.14 | $10.14 | 57,900 | — | — |
| 2022-01-05 | $10.01 | $10.01 | 101,300 | — | — |
| 2022-01-04 | $10.02 | $10.02 | 87,700 | — | — |
| 2022-01-03 | $10.03 | $10.03 | 64,100 | — | — |