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
- 1996-04-11 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 | $7.55 | $11.65 | 177,800 | — | — |
| 2022-12-29 | $7.48 | $11.54 | 209,200 | — | — |
| 2022-12-28 | $7.23 | $11.16 | 230,200 | — | — |
| 2022-12-27 | $7.53 | $11.62 | 329,600 | — | — |
| 2022-12-23 | $7.16 | $11.05 | 98,300 | — | — |
| 2022-12-22 | $6.87 | $10.60 | 148,700 | — | — |
| 2022-12-21 | $7.03 | $10.85 | 113,700 | — | — |
| 2022-12-20 | $6.88 | $10.62 | 154,500 | — | — |
| 2022-12-19 | $6.68 | $10.31 | 159,600 | — | — |
| 2022-12-16 | $7.03 | $10.85 | 594,700 | — | — |
| 2022-12-15 | $6.71 | $10.36 | 201,300 | — | — |
| 2022-12-14 | $6.93 | $10.69 | 141,300 | — | — |
| 2022-12-13 | $6.94 | $10.52 | 256,300 | — | — |
| 2022-12-12 | $6.87 | $10.42 | 320,200 | — | — |
| 2022-12-09 | $6.66 | $10.10 | 151,800 | — | — |
| 2022-12-08 | $6.71 | $10.18 | 167,400 | — | — |
| 2022-12-07 | $6.73 | $10.21 | 236,200 | — | — |
| 2022-12-06 | $6.75 | $10.24 | 179,600 | — | — |
| 2022-12-05 | $6.92 | $10.49 | 176,300 | — | — |
| 2022-12-02 | $7.20 | $10.92 | 155,400 | — | — |
| 2022-12-01 | $7.16 | $10.86 | 188,600 | — | — |
| 2022-11-30 | $7.23 | $10.96 | 165,600 | — | — |
| 2022-11-29 | $7.38 | $11.19 | 212,200 | — | — |
| 2022-11-28 | $7.36 | $11.16 | 155,500 | — | — |
| 2022-11-25 | $7.67 | $11.63 | 34,400 | — | — |
| 2022-11-23 | $7.72 | $11.71 | 73,400 | — | — |
| 2022-11-22 | $7.77 | $11.78 | 173,400 | — | — |
| 2022-11-21 | $7.54 | $11.43 | 238,400 | — | — |
| 2022-11-18 | $7.73 | $11.72 | 183,200 | — | — |
| 2022-11-17 | $7.66 | $11.62 | 143,300 | — | — |
| 2022-11-16 | $7.71 | $11.69 | 125,500 | — | — |
| 2022-11-15 | $7.78 | $11.80 | 143,000 | — | — |
| 2022-11-14 | $7.71 | $11.69 | 250,500 | — | — |
| 2022-11-11 | $7.86 | $11.92 | 264,000 | — | — |
| 2022-11-10 | $7.82 | $11.86 | 363,300 | — | — |
| 2022-11-09 | $7.48 | $11.34 | 437,300 | — | — |
| 2022-11-08 | $8.42 | $12.77 | 196,900 | — | — |
| 2022-11-07 | $8.33 | $12.63 | 296,400 | — | — |
| 2022-11-04 | $8.15 | $12.36 | 186,900 | — | — |
| 2022-11-03 | $8.09 | $12.27 | 140,200 | — | — |
| 2022-11-02 | $7.91 | $12.00 | 310,000 | — | — |
| 2022-11-01 | $7.89 | $11.97 | 138,900 | — | — |
| 2022-10-31 | $7.89 | $11.97 | 192,700 | — | — |
| 2022-10-28 | $7.78 | $11.80 | 239,800 | — | — |
| 2022-10-27 | $7.40 | $11.22 | 366,300 | — | — |
| 2022-10-26 | $7.84 | $11.89 | 153,200 | — | — |
| 2022-10-25 | $7.84 | $11.89 | 299,000 | — | — |
| 2022-10-24 | $7.93 | $12.03 | 212,700 | — | — |
| 2022-10-21 | $7.97 | $12.09 | 218,400 | — | — |
| 2022-10-20 | $7.90 | $11.98 | 174,300 | — | — |
| 2022-10-19 | $8.03 | $12.18 | 179,900 | — | — |
| 2022-10-18 | $7.71 | $11.69 | 169,700 | — | — |
| 2022-10-17 | $7.74 | $11.74 | 136,000 | — | — |
| 2022-10-14 | $7.46 | $11.31 | 136,200 | — | — |
| 2022-10-13 | $7.95 | $12.06 | 130,600 | — | — |
| 2022-10-12 | $7.67 | $11.63 | 125,500 | — | — |
| 2022-10-11 | $7.59 | $11.51 | 135,000 | — | — |
| 2022-10-10 | $7.68 | $11.65 | 177,400 | — | — |
| 2022-10-07 | $7.89 | $11.97 | 166,100 | — | — |
| 2022-10-06 | $8.07 | $12.24 | 131,100 | — | — |
| 2022-10-05 | $7.91 | $12.00 | 171,300 | — | — |
| 2022-10-04 | $7.90 | $11.98 | 323,200 | — | — |
| 2022-10-03 | $7.26 | $11.01 | 176,400 | — | — |
| 2022-09-30 | $6.96 | $10.56 | 815,900 | — | — |
| 2022-09-29 | $6.91 | $10.48 | 220,000 | — | — |
| 2022-09-28 | $6.92 | $10.49 | 207,000 | — | — |
| 2022-09-27 | $6.46 | $9.80 | 174,100 | — | — |
| 2022-09-26 | $6.41 | $9.72 | 244,100 | — | — |
| 2022-09-23 | $6.83 | $10.36 | 440,400 | — | — |
| 2022-09-22 | $7.70 | $11.68 | 215,900 | — | — |
| 2022-09-21 | $7.70 | $11.68 | 373,400 | — | — |
| 2022-09-20 | $7.88 | $11.95 | 482,700 | — | — |
| 2022-09-19 | $8.53 | $12.75 | 513,400 | — | — |
| 2022-09-16 | $8.05 | $12.04 | 425,900 | — | — |
| 2022-09-15 | $8.01 | $11.98 | 405,100 | — | — |
| 2022-09-14 | $8.11 | $12.13 | 1,276,900 | — | — |
| 2022-09-13 | $6.79 | $10.15 | 263,000 | — | — |
| 2022-09-12 | $7.00 | $10.47 | 261,100 | — | — |
| 2022-09-09 | $6.64 | $9.93 | 172,900 | — | — |
| 2022-09-08 | $6.52 | $9.75 | 228,000 | — | — |
| 2022-09-07 | $6.65 | $9.94 | 193,400 | — | — |
| 2022-09-06 | $6.82 | $10.20 | 231,000 | — | — |
| 2022-09-02 | $7.06 | $10.56 | 271,100 | — | — |
| 2022-09-01 | $6.58 | $9.84 | 200,100 | — | — |
| 2022-08-31 | $6.94 | $10.38 | 229,700 | — | — |
| 2022-08-30 | $6.94 | $10.38 | 214,700 | — | — |
| 2022-08-29 | $7.50 | $11.21 | 162,800 | — | — |
| 2022-08-26 | $7.24 | $10.83 | 306,900 | — | — |
| 2022-08-25 | $7.68 | $11.48 | 246,600 | — | — |
| 2022-08-24 | $7.80 | $11.66 | 484,200 | — | — |
| 2022-08-23 | $7.66 | $11.45 | 1,089,500 | — | — |
| 2022-08-22 | $7.18 | $10.74 | 406,500 | — | — |
| 2022-08-19 | $6.79 | $10.15 | 222,500 | — | — |
| 2022-08-18 | $6.59 | $9.85 | 235,200 | — | — |
| 2022-08-17 | $6.42 | $9.60 | 89,600 | — | — |
| 2022-08-16 | $6.57 | $9.82 | 97,400 | — | — |
| 2022-08-15 | $6.76 | $10.11 | 211,200 | — | — |
| 2022-08-12 | $6.84 | $10.23 | 103,000 | — | — |
| 2022-08-11 | $6.55 | $9.79 | 151,300 | — | — |
| 2022-08-10 | $6.54 | $9.78 | 166,700 | — | — |
| 2022-08-09 | $6.38 | $9.54 | 120,000 | — | — |
| 2022-08-08 | $6.60 | $9.87 | 311,500 | — | — |
| 2022-08-05 | $6.14 | $9.18 | 89,800 | — | — |
| 2022-08-04 | $6.05 | $9.05 | 109,400 | — | — |
| 2022-08-03 | $6.31 | $9.43 | 87,700 | — | — |
| 2022-08-02 | $6.53 | $9.76 | 60,700 | — | — |
| 2022-08-01 | $6.66 | $9.96 | 163,900 | — | — |
| 2022-07-29 | $6.75 | $10.09 | 238,600 | — | — |
| 2022-07-28 | $6.77 | $10.12 | 154,700 | — | — |
| 2022-07-27 | $6.65 | $9.94 | 132,800 | — | — |
| 2022-07-26 | $6.44 | $9.63 | 101,500 | — | — |
| 2022-07-25 | $6.35 | $9.49 | 158,100 | — | — |
| 2022-07-22 | $6.09 | $9.11 | 169,100 | — | — |
| 2022-07-21 | $6.10 | $9.12 | 138,100 | — | — |
| 2022-07-20 | $6.04 | $9.03 | 231,300 | — | — |
| 2022-07-19 | $5.87 | $8.78 | 172,700 | — | — |
| 2022-07-18 | $5.49 | $8.21 | 146,900 | — | — |
| 2022-07-15 | $5.29 | $7.91 | 90,000 | — | — |
| 2022-07-14 | $5.21 | $7.79 | 105,700 | — | — |
| 2022-07-13 | $5.31 | $7.94 | 140,100 | — | — |
| 2022-07-12 | $5.20 | $7.78 | 135,200 | — | — |
| 2022-07-11 | $5.10 | $7.63 | 114,600 | — | — |
| 2022-07-08 | $5.17 | $7.73 | 188,600 | — | — |
| 2022-07-07 | $5.22 | $7.81 | 216,100 | — | — |
| 2022-07-06 | $4.95 | $7.40 | 421,600 | — | — |
| 2022-07-05 | $5.04 | $7.54 | 277,900 | — | — |
| 2022-07-01 | $5.51 | $8.24 | 99,100 | — | — |
| 2022-06-30 | $5.46 | $8.16 | 138,700 | — | — |
| 2022-06-29 | $5.67 | $8.48 | 177,000 | — | — |
| 2022-06-28 | $5.89 | $8.81 | 102,100 | — | — |
| 2022-06-27 | $5.90 | $8.82 | 126,200 | — | — |
| 2022-06-24 | $5.70 | $8.52 | 212,200 | — | — |
| 2022-06-23 | $5.50 | $8.22 | 452,900 | — | — |
| 2022-06-22 | $5.81 | $8.69 | 374,000 | — | — |
| 2022-06-21 | $6.11 | $9.14 | 185,900 | — | — |
| 2022-06-17 | $5.95 | $8.90 | 369,700 | — | — |
| 2022-06-16 | $6.47 | $9.67 | 170,200 | — | — |
| 2022-06-15 | $6.71 | $10.03 | 124,400 | — | — |
| 2022-06-14 | $6.63 | $9.91 | 124,300 | — | — |
| 2022-06-13 | $6.88 | $10.14 | 258,500 | — | — |
| 2022-06-10 | $7.55 | $11.12 | 299,100 | — | — |
| 2022-06-09 | $7.18 | $10.58 | 130,800 | — | — |
| 2022-06-08 | $7.28 | $10.73 | 97,900 | — | — |
| 2022-06-07 | $7.40 | $10.90 | 206,000 | — | — |
| 2022-06-06 | $7.20 | $10.61 | 251,200 | — | — |
| 2022-06-03 | $7.69 | $11.33 | 189,200 | — | — |
| 2022-06-02 | $7.61 | $11.21 | 177,400 | — | — |
| 2022-06-01 | $7.57 | $11.15 | 207,700 | — | — |
| 2022-05-31 | $7.33 | $10.80 | 226,400 | — | — |
| 2022-05-27 | $7.17 | $10.56 | 117,300 | — | — |
| 2022-05-26 | $7.11 | $10.48 | 176,000 | — | — |
| 2022-05-25 | $7.03 | $10.36 | 126,100 | — | — |
| 2022-05-24 | $6.81 | $10.03 | 109,500 | — | — |
| 2022-05-23 | $6.61 | $9.74 | 118,100 | — | — |
| 2022-05-20 | $6.50 | $9.58 | 75,100 | — | — |
| 2022-05-19 | $6.50 | $9.58 | 110,400 | — | — |
| 2022-05-18 | $6.53 | $9.62 | 102,400 | — | — |
| 2022-05-17 | $6.78 | $9.99 | 83,400 | — | — |
| 2022-05-16 | $6.65 | $9.80 | 146,800 | — | — |
| 2022-05-13 | $6.30 | $9.28 | 122,500 | — | — |
| 2022-05-12 | $6.30 | $9.28 | 220,500 | — | — |
| 2022-05-11 | $6.41 | $9.45 | 133,000 | — | — |
| 2022-05-10 | $6.45 | $9.50 | 190,900 | — | — |
| 2022-05-09 | $6.38 | $9.40 | 285,600 | — | — |
| 2022-05-06 | $6.89 | $10.15 | 243,100 | — | — |
| 2022-05-05 | $6.88 | $10.14 | 143,300 | — | — |
| 2022-05-04 | $6.99 | $10.30 | 202,300 | — | — |
| 2022-05-03 | $6.49 | $9.56 | 179,700 | — | — |
| 2022-05-02 | $6.26 | $9.22 | 161,300 | — | — |
| 2022-04-29 | $6.31 | $9.30 | 141,800 | — | — |
| 2022-04-28 | $6.62 | $9.75 | 144,300 | — | — |
| 2022-04-27 | $6.41 | $9.45 | 123,100 | — | — |
| 2022-04-26 | $6.39 | $9.42 | 132,700 | — | — |
| 2022-04-25 | $6.52 | $9.61 | 269,100 | — | — |
| 2022-04-22 | $6.76 | $9.96 | 290,300 | — | — |
| 2022-04-21 | $7.05 | $10.39 | 185,400 | — | — |
| 2022-04-20 | $7.38 | $10.87 | 174,800 | — | — |
| 2022-04-19 | $7.14 | $10.52 | 184,400 | — | — |
| 2022-04-18 | $7.02 | $10.34 | 153,200 | — | — |
| 2022-04-14 | $6.99 | $10.30 | 95,500 | — | — |
| 2022-04-13 | $7.07 | $10.42 | 116,300 | — | — |
| 2022-04-12 | $7.07 | $10.42 | 166,800 | — | — |
| 2022-04-11 | $7.05 | $10.39 | 97,600 | — | — |
| 2022-04-08 | $7.18 | $10.58 | 97,800 | — | — |
| 2022-04-07 | $7.09 | $10.45 | 106,400 | — | — |
| 2022-04-06 | $6.96 | $10.26 | 133,200 | — | — |
| 2022-04-05 | $7.08 | $10.43 | 150,800 | — | — |
| 2022-04-04 | $7.37 | $10.86 | 313,600 | — | — |
| 2022-04-01 | $7.19 | $10.59 | 495,000 | — | — |
| 2022-03-31 | $6.79 | $10.00 | 444,900 | — | — |
| 2022-03-30 | $6.76 | $9.96 | 173,300 | — | — |
| 2022-03-29 | $6.74 | $9.93 | 203,400 | — | — |
| 2022-03-28 | $6.95 | $10.24 | 194,100 | — | — |
| 2022-03-25 | $7.20 | $10.61 | 247,700 | — | — |
| 2022-03-24 | $6.91 | $10.18 | 191,800 | — | — |
| 2022-03-23 | $7.04 | $10.37 | 125,700 | — | — |
| 2022-03-22 | $6.95 | $10.24 | 96,300 | — | — |
| 2022-03-21 | $6.97 | $10.27 | 211,300 | — | — |
| 2022-03-18 | $6.80 | $10.02 | 254,900 | — | — |
| 2022-03-17 | $7.00 | $10.31 | 98,300 | — | — |
| 2022-03-16 | $6.71 | $9.89 | 133,100 | — | — |
| 2022-03-15 | $6.72 | $9.90 | 232,600 | — | — |
| 2022-03-14 | $6.75 | $9.95 | 301,400 | — | — |
| 2022-03-11 | $7.39 | $10.74 | 279,400 | — | — |
| 2022-03-10 | $7.55 | $10.97 | 200,800 | — | — |
| 2022-03-09 | $7.36 | $10.70 | 371,400 | — | — |
| 2022-03-08 | $7.69 | $11.18 | 360,800 | — | — |
| 2022-03-07 | $7.80 | $11.34 | 487,800 | — | — |
| 2022-03-04 | $7.89 | $11.47 | 463,400 | — | — |
| 2022-03-03 | $7.45 | $10.83 | 276,900 | — | — |
| 2022-03-02 | $7.76 | $11.28 | 227,600 | — | — |
| 2022-03-01 | $7.73 | $11.24 | 461,000 | — | — |
| 2022-02-28 | $7.81 | $11.35 | 272,900 | — | — |
| 2022-02-25 | $7.35 | $10.68 | 281,900 | — | — |
| 2022-02-24 | $7.25 | $10.54 | 705,900 | — | — |
| 2022-02-23 | $6.96 | $10.12 | 841,900 | — | — |
| 2022-02-22 | $7.12 | $10.35 | 318,000 | — | — |
| 2022-02-18 | $6.84 | $9.94 | 290,600 | — | — |
| 2022-02-17 | $7.09 | $10.31 | 204,200 | — | — |
| 2022-02-16 | $6.99 | $10.16 | 323,000 | — | — |
| 2022-02-15 | $7.11 | $10.33 | 286,300 | — | — |
| 2022-02-14 | $6.96 | $10.12 | 453,400 | — | — |
| 2022-02-11 | $6.59 | $9.58 | 255,500 | — | — |
| 2022-02-10 | $6.08 | $8.84 | 275,100 | — | — |
| 2022-02-09 | $5.80 | $8.43 | 143,700 | — | — |
| 2022-02-08 | $5.60 | $8.14 | 147,400 | — | — |
| 2022-02-07 | $5.81 | $8.45 | 141,300 | — | — |
| 2022-02-04 | $5.74 | $8.34 | 192,100 | — | — |
| 2022-02-03 | $5.95 | $8.65 | 108,200 | — | — |
| 2022-02-02 | $5.96 | $8.66 | 99,300 | — | — |
| 2022-02-01 | $6.07 | $8.82 | 167,600 | — | — |
| 2022-01-31 | $5.75 | $8.36 | 147,300 | — | — |
| 2022-01-28 | $5.59 | $8.13 | 96,900 | — | — |
| 2022-01-27 | $5.37 | $7.81 | 67,200 | — | — |
| 2022-01-26 | $5.48 | $7.97 | 110,500 | — | — |
| 2022-01-25 | $5.56 | $8.08 | 120,600 | — | — |
| 2022-01-24 | $5.31 | $7.72 | 255,400 | — | — |
| 2022-01-21 | $5.49 | $7.98 | 122,000 | — | — |
| 2022-01-20 | $5.45 | $7.92 | 145,800 | — | — |
| 2022-01-19 | $5.59 | $8.13 | 220,600 | — | — |
| 2022-01-18 | $5.68 | $8.26 | 258,800 | — | — |
| 2022-01-14 | $5.29 | $7.69 | 113,800 | — | — |
| 2022-01-13 | $5.30 | $7.70 | 60,800 | — | — |
| 2022-01-12 | $5.39 | $7.83 | 144,500 | — | — |
| 2022-01-11 | $5.40 | $7.85 | 171,100 | — | — |
| 2022-01-10 | $5.29 | $7.69 | 96,300 | — | — |
| 2022-01-07 | $5.37 | $7.81 | 58,800 | — | — |
| 2022-01-06 | $5.41 | $7.86 | 76,600 | — | — |
| 2022-01-05 | $5.33 | $7.75 | 209,700 | — | — |
| 2022-01-04 | $5.46 | $7.94 | 156,700 | — | — |
| 2022-01-03 | $5.18 | $7.53 | 100,000 | — | — |