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
- 2004-02-05 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 | $8.09 | $8.09 | 8,800 | — | — |
| 2022-12-29 | $8.33 | $8.33 | 14,100 | — | — |
| 2022-12-28 | $7.80 | $7.80 | 29,200 | — | — |
| 2022-12-27 | $7.88 | $7.88 | 7,500 | — | — |
| 2022-12-23 | $8.06 | $8.06 | 6,300 | — | — |
| 2022-12-22 | $8.04 | $8.04 | 22,600 | — | — |
| 2022-12-21 | $8.13 | $8.13 | 13,700 | — | — |
| 2022-12-20 | $8.13 | $8.13 | 11,100 | — | — |
| 2022-12-19 | $8.16 | $8.16 | 26,000 | — | — |
| 2022-12-16 | $8.11 | $8.11 | 60,600 | — | — |
| 2022-12-15 | $8.06 | $8.06 | 53,600 | — | — |
| 2022-12-14 | $8.45 | $8.45 | 77,300 | — | — |
| 2022-12-13 | $8.49 | $8.49 | 112,100 | — | — |
| 2022-12-12 | $8.50 | $8.50 | 16,000 | — | — |
| 2022-12-09 | $8.42 | $8.42 | 53,300 | — | — |
| 2022-12-08 | $8.38 | $8.38 | 128,000 | — | — |
| 2022-12-07 | $8.31 | $8.31 | 142,100 | — | — |
| 2022-12-06 | $8.32 | $8.32 | 299,700 | — | — |
| 2022-12-05 | $8.76 | $8.76 | 135,300 | — | — |
| 2022-12-02 | $9.14 | $9.14 | 226,300 | — | — |
| 2022-12-01 | $9.19 | $9.19 | 124,100 | — | — |
| 2022-11-30 | $8.74 | $8.74 | 144,300 | — | — |
| 2022-11-29 | $8.40 | $8.40 | 66,800 | — | — |
| 2022-11-28 | $8.68 | $8.68 | 104,800 | — | — |
| 2022-11-25 | $8.88 | $8.88 | 74,500 | — | — |
| 2022-11-23 | $8.57 | $8.57 | 14,400 | — | — |
| 2022-11-22 | $8.19 | $8.19 | 52,900 | — | — |
| 2022-11-21 | $8.27 | $8.27 | 265,100 | — | — |
| 2022-11-18 | $8.45 | $8.45 | 103,000 | — | — |
| 2022-11-17 | $8.80 | $8.80 | 109,100 | — | — |
| 2022-11-16 | $8.76 | $8.76 | 54,700 | — | — |
| 2022-11-15 | $9.25 | $9.25 | 153,800 | — | — |
| 2022-11-14 | $9.68 | $9.68 | 166,400 | — | — |
| 2022-11-11 | $9.85 | $9.85 | 307,800 | — | — |
| 2022-11-10 | $9.37 | $9.37 | 397,200 | — | — |
| 2022-11-09 | $8.54 | $8.54 | 155,400 | — | — |
| 2022-11-08 | $9.53 | $9.53 | 157,300 | — | — |
| 2022-11-07 | $9.50 | $9.50 | 105,100 | — | — |
| 2022-11-04 | $9.38 | $9.38 | 11,100 | — | — |
| 2022-11-03 | $8.94 | $8.94 | 15,700 | — | — |
| 2022-11-02 | $9.48 | $9.48 | 8,700 | — | — |
| 2022-11-01 | $9.72 | $9.72 | 9,000 | — | — |
| 2022-10-31 | $9.73 | $9.73 | 19,600 | — | — |
| 2022-10-28 | $9.61 | $9.61 | 11,700 | — | — |
| 2022-10-27 | $9.62 | $9.62 | 11,200 | — | — |
| 2022-10-26 | $9.79 | $9.79 | 14,100 | — | — |
| 2022-10-25 | $9.45 | $9.45 | 9,200 | — | — |
| 2022-10-24 | $8.87 | $8.87 | 18,400 | — | — |
| 2022-10-21 | $8.81 | $8.81 | 8,500 | — | — |
| 2022-10-20 | $8.68 | $8.68 | 22,000 | — | — |
| 2022-10-19 | $8.64 | $8.64 | 13,600 | — | — |
| 2022-10-18 | $9.11 | $9.11 | 13,400 | — | — |
| 2022-10-17 | $8.77 | $8.77 | 12,800 | — | — |
| 2022-10-14 | $8.31 | $8.31 | 6,800 | — | — |
| 2022-10-13 | $8.35 | $8.35 | 18,500 | — | — |
| 2022-10-12 | $8.05 | $8.05 | 10,200 | — | — |
| 2022-10-11 | $8.14 | $8.14 | 14,400 | — | — |
| 2022-10-10 | $8.30 | $8.30 | 24,100 | — | — |
| 2022-10-07 | $8.69 | $8.69 | 27,500 | — | — |
| 2022-10-06 | $9.01 | $9.01 | 63,000 | — | — |
| 2022-10-05 | $8.86 | $8.86 | 83,400 | — | — |
| 2022-10-04 | $9.48 | $9.48 | 99,300 | — | — |
| 2022-10-03 | $9.00 | $9.00 | 29,600 | — | — |
| 2022-09-30 | $8.79 | $8.79 | 18,900 | — | — |
| 2022-09-29 | $8.47 | $8.47 | 18,400 | — | — |
| 2022-09-28 | $8.71 | $8.71 | 21,500 | — | — |
| 2022-09-27 | $8.43 | $8.43 | 21,000 | — | — |
| 2022-09-26 | $8.40 | $8.40 | 18,500 | — | — |
| 2022-09-23 | $8.58 | $8.58 | 23,600 | — | — |
| 2022-09-22 | $8.95 | $8.95 | 29,200 | — | — |
| 2022-09-21 | $9.17 | $9.17 | 42,300 | — | — |
| 2022-09-20 | $9.42 | $9.42 | 112,700 | — | — |
| 2022-09-19 | $9.99 | $9.99 | 28,800 | — | — |
| 2022-09-16 | $10.17 | $10.17 | 30,100 | — | — |
| 2022-09-15 | $10.48 | $10.48 | 16,600 | — | — |
| 2022-09-14 | $10.68 | $10.68 | 26,100 | — | — |
| 2022-09-13 | $10.79 | $10.79 | 19,100 | — | — |
| 2022-09-12 | $11.58 | $11.58 | 15,900 | — | — |
| 2022-09-09 | $11.49 | $11.49 | 13,800 | — | — |
| 2022-09-08 | $11.20 | $11.20 | 15,400 | — | — |
| 2022-09-07 | $11.08 | $11.08 | 28,900 | — | — |
| 2022-09-06 | $10.67 | $10.67 | 18,400 | — | — |
| 2022-09-02 | $10.73 | $10.73 | 35,700 | — | — |
| 2022-09-01 | $10.67 | $10.67 | 36,900 | — | — |
| 2022-08-31 | $11.06 | $11.06 | 26,800 | — | — |
| 2022-08-30 | $11.30 | $11.30 | 21,400 | — | — |
| 2022-08-29 | $11.12 | $11.12 | 27,700 | — | — |
| 2022-08-26 | $11.36 | $11.36 | 25,300 | — | — |
| 2022-08-25 | $11.70 | $11.70 | 19,500 | — | — |
| 2022-08-24 | $11.74 | $11.74 | 52,200 | — | — |
| 2022-08-23 | $11.68 | $11.68 | 203,900 | — | — |
| 2022-08-22 | $12.76 | $12.76 | 41,100 | — | — |
| 2022-08-19 | $13.08 | $13.08 | 71,300 | — | — |
| 2022-08-18 | $13.37 | $13.37 | 24,500 | — | — |
| 2022-08-17 | $13.65 | $13.65 | 40,100 | — | — |
| 2022-08-16 | $13.71 | $13.71 | 56,600 | — | — |
| 2022-08-15 | $13.80 | $13.80 | 30,400 | — | — |
| 2022-08-12 | $13.97 | $13.97 | 109,100 | — | — |
| 2022-08-11 | $13.14 | $13.14 | 60,000 | — | — |
| 2022-08-10 | $13.13 | $13.13 | 75,800 | — | — |
| 2022-08-09 | $14.13 | $14.13 | 75,800 | — | — |
| 2022-08-08 | $14.34 | $14.34 | 26,800 | — | — |
| 2022-08-05 | $14.29 | $14.29 | 72,900 | — | — |
| 2022-08-04 | $14.91 | $14.91 | 46,100 | — | — |
| 2022-08-03 | $14.59 | $14.59 | 46,100 | — | — |
| 2022-08-02 | $13.79 | $13.79 | 69,700 | — | — |
| 2022-08-01 | $13.17 | $13.17 | 42,100 | — | — |
| 2022-07-29 | $12.67 | $12.67 | 47,100 | — | — |
| 2022-07-28 | $13.15 | $13.15 | 11,500 | — | — |
| 2022-07-27 | $13.24 | $13.24 | 10,600 | — | — |
| 2022-07-26 | $12.94 | $12.94 | 22,200 | — | — |
| 2022-07-25 | $13.18 | $13.18 | 17,000 | — | — |
| 2022-07-22 | $13.36 | $13.36 | 25,600 | — | — |
| 2022-07-21 | $13.18 | $13.18 | 42,000 | — | — |
| 2022-07-20 | $12.73 | $12.73 | 16,300 | — | — |
| 2022-07-19 | $12.85 | $12.85 | 24,500 | — | — |
| 2022-07-18 | $12.40 | $12.40 | 25,200 | — | — |
| 2022-07-15 | $12.36 | $12.36 | 12,600 | — | — |
| 2022-07-14 | $12.29 | $12.29 | 48,800 | — | — |
| 2022-07-13 | $12.42 | $12.42 | 9,200 | — | — |
| 2022-07-12 | $12.12 | $12.12 | 17,600 | — | — |
| 2022-07-11 | $12.61 | $12.61 | 13,500 | — | — |
| 2022-07-08 | $12.97 | $12.97 | 15,500 | — | — |
| 2022-07-07 | $12.94 | $12.94 | 21,800 | — | — |
| 2022-07-06 | $12.71 | $12.71 | 17,600 | — | — |
| 2022-07-05 | $12.48 | $12.48 | 17,200 | — | — |
| 2022-07-01 | $12.60 | $12.60 | 35,500 | — | — |
| 2022-06-30 | $11.98 | $11.98 | 33,300 | — | — |
| 2022-06-29 | $12.49 | $12.49 | 11,500 | — | — |
| 2022-06-28 | $12.71 | $12.71 | 15,300 | — | — |
| 2022-06-27 | $13.05 | $13.05 | 26,800 | — | — |
| 2022-06-24 | $13.03 | $13.03 | 31,000 | — | — |
| 2022-06-23 | $12.43 | $12.43 | 41,100 | — | — |
| 2022-06-22 | $12.46 | $12.46 | 25,500 | — | — |
| 2022-06-21 | $12.08 | $12.08 | 32,500 | — | — |
| 2022-06-17 | $12.20 | $12.20 | 21,900 | — | — |
| 2022-06-16 | $11.88 | $11.88 | 41,800 | — | — |
| 2022-06-15 | $12.24 | $12.24 | 55,500 | — | — |
| 2022-06-14 | $11.68 | $11.68 | 48,100 | — | — |
| 2022-06-13 | $12.20 | $12.20 | 28,400 | — | — |
| 2022-06-10 | $12.97 | $12.97 | 15,900 | — | — |
| 2022-06-09 | $13.23 | $13.23 | 13,400 | — | — |
| 2022-06-08 | $14.20 | $14.20 | 16,000 | — | — |
| 2022-06-07 | $14.20 | $14.20 | 20,500 | — | — |
| 2022-06-06 | $13.92 | $13.92 | 31,200 | — | — |
| 2022-06-03 | $13.77 | $13.77 | 26,800 | — | — |
| 2022-06-02 | $14.00 | $14.00 | 22,200 | — | — |
| 2022-06-01 | $13.40 | $13.40 | 18,500 | — | — |
| 2022-05-31 | $13.84 | $13.84 | 22,300 | — | — |
| 2022-05-27 | $13.92 | $13.92 | 45,600 | — | — |
| 2022-05-26 | $13.55 | $13.55 | 16,200 | — | — |
| 2022-05-25 | $13.24 | $13.24 | 20,100 | — | — |
| 2022-05-24 | $13.23 | $13.23 | 25,000 | — | — |
| 2022-05-23 | $13.30 | $13.30 | 34,000 | — | — |
| 2022-05-20 | $13.42 | $13.42 | 40,500 | — | — |
| 2022-05-19 | $13.07 | $13.07 | 51,400 | — | — |
| 2022-05-18 | $12.39 | $12.39 | 42,100 | — | — |
| 2022-05-17 | $13.07 | $13.07 | 42,100 | — | — |
| 2022-05-16 | $12.61 | $12.61 | 24,700 | — | — |
| 2022-05-13 | $12.42 | $12.42 | 55,200 | — | — |
| 2022-05-12 | $11.05 | $11.05 | 48,200 | — | — |
| 2022-05-11 | $10.89 | $10.89 | 91,000 | — | — |
| 2022-05-10 | $12.55 | $12.55 | 325,700 | — | — |
| 2022-05-09 | $10.78 | $10.78 | 117,700 | — | — |
| 2022-05-06 | $11.43 | $11.43 | 25,100 | — | — |
| 2022-05-05 | $11.93 | $11.93 | 46,600 | — | — |
| 2022-05-04 | $12.22 | $12.22 | 50,800 | — | — |
| 2022-05-03 | $12.11 | $12.11 | 63,800 | — | — |
| 2022-05-02 | $12.00 | $12.00 | 48,500 | — | — |
| 2022-04-29 | $12.00 | $12.00 | 47,400 | — | — |
| 2022-04-28 | $12.28 | $12.28 | 47,400 | — | — |
| 2022-04-27 | $12.11 | $12.11 | 53,700 | — | — |
| 2022-04-26 | $12.12 | $12.12 | 84,300 | — | — |
| 2022-04-25 | $13.19 | $13.19 | 64,600 | — | — |
| 2022-04-22 | $13.72 | $13.72 | 42,100 | — | — |
| 2022-04-21 | $14.06 | $14.06 | 77,100 | — | — |
| 2022-04-20 | $14.20 | $14.20 | 77,300 | — | — |
| 2022-04-19 | $13.61 | $13.61 | 81,400 | — | — |
| 2022-04-18 | $13.62 | $13.62 | 32,500 | — | — |
| 2022-04-14 | $13.58 | $13.58 | 335,200 | — | — |
| 2022-04-13 | $13.55 | $13.55 | 228,300 | — | — |
| 2022-04-12 | $13.39 | $13.39 | 264,600 | — | — |
| 2022-04-11 | $14.43 | $14.43 | 55,900 | — | — |
| 2022-04-08 | $14.86 | $14.86 | 25,900 | — | — |
| 2022-04-07 | $15.28 | $15.28 | 72,400 | — | — |
| 2022-04-06 | $15.01 | $15.01 | 19,800 | — | — |
| 2022-04-05 | $15.46 | $15.46 | 15,400 | — | — |
| 2022-04-04 | $15.50 | $15.50 | 32,500 | — | — |
| 2022-04-01 | $15.40 | $15.40 | 29,300 | — | — |
| 2022-03-31 | $15.13 | $15.13 | 43,100 | — | — |
| 2022-03-30 | $15.49 | $15.49 | 44,000 | — | — |
| 2022-03-29 | $15.40 | $15.40 | 46,700 | — | — |
| 2022-03-28 | $14.62 | $14.62 | 100,900 | — | — |
| 2022-03-25 | $14.42 | $14.42 | 27,300 | — | — |
| 2022-03-24 | $14.67 | $14.67 | 45,000 | — | — |
| 2022-03-23 | $15.06 | $15.06 | 18,500 | — | — |
| 2022-03-22 | $15.40 | $15.40 | 18,100 | — | — |
| 2022-03-21 | $15.32 | $15.32 | 36,100 | — | — |
| 2022-03-18 | $15.40 | $15.40 | 28,800 | — | — |
| 2022-03-17 | $15.16 | $15.16 | 68,100 | — | — |
| 2022-03-16 | $14.91 | $14.91 | 307,400 | — | — |
| 2022-03-15 | $13.91 | $13.91 | 258,800 | — | — |
| 2022-03-14 | $13.58 | $13.58 | 229,100 | — | — |
| 2022-03-11 | $13.46 | $13.46 | 53,400 | — | — |
| 2022-03-10 | $13.70 | $13.70 | 45,000 | — | — |
| 2022-03-09 | $14.16 | $14.16 | 116,000 | — | — |
| 2022-03-08 | $12.93 | $12.93 | 60,900 | — | — |
| 2022-03-07 | $13.12 | $13.12 | 54,100 | — | — |
| 2022-03-04 | $13.50 | $13.50 | 89,700 | — | — |
| 2022-03-03 | $14.29 | $14.29 | 46,300 | — | — |
| 2022-03-02 | $14.41 | $14.41 | 52,900 | — | — |
| 2022-03-01 | $14.48 | $14.48 | 45,900 | — | — |
| 2022-02-28 | $14.67 | $14.67 | 99,400 | — | — |
| 2022-02-25 | $14.56 | $14.56 | 168,100 | — | — |
| 2022-02-24 | $14.43 | $14.43 | 130,700 | — | — |
| 2022-02-23 | $13.93 | $13.93 | 32,900 | — | — |
| 2022-02-22 | $14.14 | $14.14 | 156,800 | — | — |
| 2022-02-18 | $14.47 | $14.47 | 55,800 | — | — |
| 2022-02-17 | $15.76 | $15.76 | 22,200 | — | — |
| 2022-02-16 | $16.10 | $16.10 | 19,800 | — | — |
| 2022-02-15 | $16.11 | $16.11 | 27,800 | — | — |
| 2022-02-14 | $15.51 | $15.51 | 44,500 | — | — |
| 2022-02-11 | $15.85 | $15.85 | 47,200 | — | — |
| 2022-02-10 | $16.30 | $16.30 | 61,300 | — | — |
| 2022-02-09 | $17.39 | $17.39 | 28,800 | — | — |
| 2022-02-08 | $17.24 | $17.24 | 71,400 | — | — |
| 2022-02-07 | $17.55 | $17.55 | 60,800 | — | — |
| 2022-02-04 | $17.47 | $17.47 | 85,700 | — | — |
| 2022-02-03 | $20.57 | $20.57 | 29,000 | — | — |
| 2022-02-02 | $20.77 | $20.77 | 32,900 | — | — |
| 2022-02-01 | $20.50 | $20.50 | 31,200 | — | — |
| 2022-01-31 | $19.95 | $19.95 | 17,000 | — | — |
| 2022-01-28 | $19.61 | $19.61 | 20,900 | — | — |
| 2022-01-27 | $19.14 | $19.14 | 27,300 | — | — |
| 2022-01-26 | $19.22 | $19.22 | 20,400 | — | — |
| 2022-01-25 | $19.46 | $19.46 | 30,400 | — | — |
| 2022-01-24 | $19.87 | $19.87 | 35,400 | — | — |
| 2022-01-21 | $19.95 | $19.95 | 34,700 | — | — |
| 2022-01-20 | $20.88 | $20.88 | 39,500 | — | — |
| 2022-01-19 | $20.53 | $20.53 | 104,000 | — | — |
| 2022-01-18 | $19.77 | $19.77 | 45,100 | — | — |
| 2022-01-14 | $20.07 | $20.07 | 51,700 | — | — |
| 2022-01-13 | $20.75 | $20.75 | 49,000 | — | — |
| 2022-01-12 | $21.78 | $21.78 | 47,700 | — | — |
| 2022-01-11 | $21.56 | $21.56 | 42,300 | — | — |
| 2022-01-10 | $20.82 | $20.82 | 72,400 | — | — |
| 2022-01-07 | $21.05 | $21.05 | 73,200 | — | — |
| 2022-01-06 | $22.07 | $22.07 | 68,100 | — | — |
| 2022-01-05 | $22.19 | $22.19 | 75,300 | — | — |
| 2022-01-04 | $22.00 | $22.00 | 100,800 | — | — |
| 2022-01-03 | $23.46 | $23.46 | 28,800 | — | — |