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
- 1991-08-27 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 | $8.15 | $8.27 | 580,000 | — | — |
| 2022-12-29 | $8.23 | $8.35 | 299,300 | — | — |
| 2022-12-28 | $8.12 | $8.24 | 356,900 | — | — |
| 2022-12-27 | $8.48 | $8.61 | 303,200 | — | — |
| 2022-12-23 | $8.33 | $8.45 | 353,300 | — | — |
| 2022-12-22 | $8.21 | $8.33 | 947,800 | — | — |
| 2022-12-21 | $8.32 | $8.44 | 568,500 | — | — |
| 2022-12-20 | $8.18 | $8.30 | 676,800 | — | — |
| 2022-12-19 | $8.50 | $8.63 | 747,900 | — | — |
| 2022-12-16 | $8.44 | $8.57 | 1,710,800 | — | — |
| 2022-12-15 | $8.25 | $8.37 | 638,300 | — | — |
| 2022-12-14 | $8.42 | $8.55 | 665,300 | — | — |
| 2022-12-13 | $8.41 | $8.54 | 942,400 | — | — |
| 2022-12-12 | $8.37 | $8.50 | 882,600 | — | — |
| 2022-12-09 | $8.01 | $8.13 | 1,464,300 | — | — |
| 2022-12-08 | $8.26 | $8.38 | 3,913,100 | — | — |
| 2022-12-07 | $8.64 | $8.77 | 4,429,100 | — | — |
| 2022-12-06 | $10.56 | $10.72 | 482,200 | — | — |
| 2022-12-05 | $10.35 | $10.50 | 280,500 | — | — |
| 2022-12-02 | $10.17 | $10.32 | 286,500 | — | — |
| 2022-12-01 | $10.06 | $10.21 | 645,900 | — | — |
| 2022-11-30 | $10.02 | $10.17 | 1,674,600 | — | — |
| 2022-11-29 | $10.08 | $10.23 | 391,600 | — | — |
| 2022-11-28 | $10.04 | $10.19 | 316,600 | — | — |
| 2022-11-25 | $10.09 | $10.24 | 198,100 | — | — |
| 2022-11-23 | $10.03 | $10.18 | 317,500 | — | — |
| 2022-11-22 | $10.09 | $10.24 | 627,900 | — | — |
| 2022-11-21 | $9.92 | $10.07 | 478,400 | — | — |
| 2022-11-18 | $9.62 | $9.76 | 599,200 | — | — |
| 2022-11-17 | $9.41 | $9.55 | 1,703,700 | — | — |
| 2022-11-16 | $9.78 | $9.93 | 783,900 | — | — |
| 2022-11-15 | $9.85 | $10.00 | 1,815,800 | — | — |
| 2022-11-14 | $9.80 | $9.95 | 370,300 | — | — |
| 2022-11-11 | $9.65 | $9.79 | 258,600 | — | — |
| 2022-11-10 | $9.73 | $9.88 | 555,000 | — | — |
| 2022-11-09 | $9.24 | $9.38 | 223,600 | — | — |
| 2022-11-08 | $9.44 | $9.58 | 329,300 | — | — |
| 2022-11-07 | $9.30 | $9.44 | 302,400 | — | — |
| 2022-11-04 | $9.19 | $9.33 | 279,300 | — | — |
| 2022-11-03 | $9.09 | $9.23 | 354,800 | — | — |
| 2022-11-02 | $9.35 | $9.49 | 325,100 | — | — |
| 2022-11-01 | $9.60 | $9.74 | 330,200 | — | — |
| 2022-10-31 | $9.66 | $9.80 | 399,800 | — | — |
| 2022-10-28 | $9.49 | $9.63 | 456,000 | — | — |
| 2022-10-27 | $9.15 | $9.29 | 1,128,200 | — | — |
| 2022-10-26 | $8.71 | $8.84 | 291,200 | — | — |
| 2022-10-25 | $8.88 | $9.01 | 470,400 | — | — |
| 2022-10-24 | $8.59 | $8.72 | 320,400 | — | — |
| 2022-10-21 | $8.54 | $8.67 | 392,200 | — | — |
| 2022-10-20 | $8.32 | $8.44 | 349,700 | — | — |
| 2022-10-19 | $8.25 | $8.37 | 379,600 | — | — |
| 2022-10-18 | $8.29 | $8.41 | 492,600 | — | — |
| 2022-10-17 | $8.16 | $8.28 | 408,700 | — | — |
| 2022-10-14 | $8.00 | $8.12 | 319,800 | — | — |
| 2022-10-13 | $8.24 | $8.36 | 486,100 | — | — |
| 2022-10-12 | $8.09 | $8.21 | 674,800 | — | — |
| 2022-10-11 | $7.90 | $8.02 | 595,400 | — | — |
| 2022-10-10 | $7.79 | $7.91 | 403,900 | — | — |
| 2022-10-07 | $7.89 | $8.01 | 281,300 | — | — |
| 2022-10-06 | $7.94 | $8.06 | 190,500 | — | — |
| 2022-10-05 | $8.00 | $8.12 | 221,500 | — | — |
| 2022-10-04 | $8.09 | $8.21 | 311,300 | — | — |
| 2022-10-03 | $7.91 | $8.03 | 513,900 | — | — |
| 2022-09-30 | $7.71 | $7.83 | 763,600 | — | — |
| 2022-09-29 | $7.90 | $8.02 | 621,400 | — | — |
| 2022-09-28 | $7.97 | $8.09 | 378,800 | — | — |
| 2022-09-27 | $7.80 | $7.92 | 266,800 | — | — |
| 2022-09-26 | $8.03 | $8.15 | 239,900 | — | — |
| 2022-09-23 | $8.06 | $8.18 | 350,000 | — | — |
| 2022-09-22 | $8.13 | $8.25 | 214,200 | — | — |
| 2022-09-21 | $8.12 | $8.24 | 195,400 | — | — |
| 2022-09-20 | $8.16 | $8.28 | 194,100 | — | — |
| 2022-09-19 | $8.30 | $8.42 | 175,900 | — | — |
| 2022-09-16 | $8.14 | $8.26 | 474,600 | — | — |
| 2022-09-15 | $8.26 | $8.38 | 213,700 | — | — |
| 2022-09-14 | $8.32 | $8.44 | 244,400 | — | — |
| 2022-09-13 | $8.37 | $8.50 | 301,700 | — | — |
| 2022-09-12 | $8.59 | $8.72 | 131,500 | — | — |
| 2022-09-09 | $8.55 | $8.68 | 204,300 | — | — |
| 2022-09-08 | $8.42 | $8.55 | 207,900 | — | — |
| 2022-09-07 | $8.45 | $8.58 | 225,400 | — | — |
| 2022-09-06 | $8.44 | $8.57 | 379,900 | — | — |
| 2022-09-02 | $8.35 | $8.47 | 236,900 | — | — |
| 2022-09-01 | $8.52 | $8.65 | 286,600 | — | — |
| 2022-08-31 | $8.75 | $8.88 | 456,800 | — | — |
| 2022-08-30 | $8.94 | $9.07 | 200,600 | — | — |
| 2022-08-29 | $8.99 | $9.12 | 216,400 | — | — |
| 2022-08-26 | $9.08 | $9.22 | 212,500 | — | — |
| 2022-08-25 | $9.41 | $9.55 | 239,900 | — | — |
| 2022-08-24 | $9.16 | $9.30 | 204,800 | — | — |
| 2022-08-23 | $9.06 | $9.20 | 340,300 | — | — |
| 2022-08-22 | $9.13 | $9.27 | 232,400 | — | — |
| 2022-08-19 | $9.27 | $9.41 | 384,800 | — | — |
| 2022-08-18 | $9.44 | $9.58 | 294,600 | — | — |
| 2022-08-17 | $9.31 | $9.45 | 258,000 | — | — |
| 2022-08-16 | $9.52 | $9.66 | 380,800 | — | — |
| 2022-08-15 | $9.51 | $9.65 | 304,200 | — | — |
| 2022-08-12 | $9.45 | $9.59 | 340,800 | — | — |
| 2022-08-11 | $9.21 | $9.35 | 530,700 | — | — |
| 2022-08-10 | $9.51 | $9.65 | 728,100 | — | — |
| 2022-08-09 | $9.24 | $9.38 | 355,600 | — | — |
| 2022-08-08 | $9.13 | $9.27 | 531,900 | — | — |
| 2022-08-05 | $8.74 | $8.87 | 621,400 | — | — |
| 2022-08-04 | $8.75 | $8.88 | 993,200 | — | — |
| 2022-08-03 | $8.41 | $8.54 | 490,900 | — | — |
| 2022-08-02 | $8.32 | $8.44 | 396,400 | — | — |
| 2022-08-01 | $8.13 | $8.25 | 181,000 | — | — |
| 2022-07-29 | $8.04 | $8.16 | 352,500 | — | — |
| 2022-07-28 | $7.87 | $7.99 | 297,600 | — | — |
| 2022-07-27 | $7.59 | $7.70 | 210,300 | — | — |
| 2022-07-26 | $7.42 | $7.53 | 154,700 | — | — |
| 2022-07-25 | $7.49 | $7.60 | 226,700 | — | — |
| 2022-07-22 | $7.47 | $7.58 | 192,500 | — | — |
| 2022-07-21 | $7.46 | $7.57 | 267,000 | — | — |
| 2022-07-20 | $7.51 | $7.62 | 255,100 | — | — |
| 2022-07-19 | $7.49 | $7.60 | 286,200 | — | — |
| 2022-07-18 | $7.27 | $7.38 | 203,700 | — | — |
| 2022-07-15 | $7.34 | $7.45 | 215,200 | — | — |
| 2022-07-14 | $7.24 | $7.35 | 437,400 | — | — |
| 2022-07-13 | $7.39 | $7.50 | 352,000 | — | — |
| 2022-07-12 | $7.19 | $7.30 | 260,400 | — | — |
| 2022-07-11 | $7.17 | $7.28 | 414,400 | — | — |
| 2022-07-08 | $7.33 | $7.44 | 287,400 | — | — |
| 2022-07-07 | $7.43 | $7.54 | 251,000 | — | — |
| 2022-07-06 | $7.33 | $7.44 | 487,400 | — | — |
| 2022-07-05 | $7.58 | $7.69 | 397,000 | — | — |
| 2022-07-01 | $7.64 | $7.75 | 236,500 | — | — |
| 2022-06-30 | $7.51 | $7.62 | 284,300 | — | — |
| 2022-06-29 | $7.29 | $7.40 | 235,400 | — | — |
| 2022-06-28 | $7.60 | $7.71 | 372,000 | — | — |
| 2022-06-27 | $7.72 | $7.84 | 192,700 | — | — |
| 2022-06-24 | $7.71 | $7.83 | 502,900 | — | — |
| 2022-06-23 | $7.72 | $7.84 | 312,500 | — | — |
| 2022-06-22 | $7.52 | $7.63 | 234,900 | — | — |
| 2022-06-21 | $7.38 | $7.49 | 327,200 | — | — |
| 2022-06-17 | $7.38 | $7.49 | 522,400 | — | — |
| 2022-06-16 | $7.15 | $7.26 | 515,100 | — | — |
| 2022-06-15 | $7.52 | $7.63 | 296,500 | — | — |
| 2022-06-14 | $7.46 | $7.57 | 273,400 | — | — |
| 2022-06-13 | $7.37 | $7.48 | 291,400 | — | — |
| 2022-06-10 | $7.67 | $7.78 | 295,200 | — | — |
| 2022-06-09 | $7.71 | $7.83 | 187,900 | — | — |
| 2022-06-08 | $7.81 | $7.93 | 189,500 | — | — |
| 2022-06-07 | $7.96 | $8.08 | 281,200 | — | — |
| 2022-06-06 | $7.87 | $7.99 | 267,700 | — | — |
| 2022-06-03 | $7.76 | $7.88 | 264,200 | — | — |
| 2022-06-02 | $8.06 | $8.18 | 499,700 | — | — |
| 2022-06-01 | $7.78 | $7.90 | 443,300 | — | — |
| 2022-05-31 | $7.58 | $7.69 | 300,200 | — | — |
| 2022-05-27 | $7.81 | $7.93 | 431,700 | — | — |
| 2022-05-26 | $7.89 | $8.01 | 1,031,800 | — | — |
| 2022-05-25 | $7.31 | $7.42 | 213,100 | — | — |
| 2022-05-24 | $7.24 | $7.35 | 256,200 | — | — |
| 2022-05-23 | $7.24 | $7.35 | 215,700 | — | — |
| 2022-05-20 | $7.16 | $7.27 | 287,100 | — | — |
| 2022-05-19 | $7.18 | $7.29 | 251,200 | — | — |
| 2022-05-18 | $7.27 | $7.38 | 361,800 | — | — |
| 2022-05-17 | $7.35 | $7.46 | 156,400 | — | — |
| 2022-05-16 | $7.18 | $7.29 | 211,800 | — | — |
| 2022-05-13 | $7.18 | $7.29 | 263,000 | — | — |
| 2022-05-12 | $7.03 | $7.14 | 238,000 | — | — |
| 2022-05-11 | $6.93 | $7.03 | 304,700 | — | — |
| 2022-05-10 | $7.07 | $7.18 | 327,300 | — | — |
| 2022-05-09 | $7.44 | $7.55 | 412,500 | — | — |
| 2022-05-06 | $7.65 | $7.76 | 513,600 | — | — |
| 2022-05-05 | $7.79 | $7.91 | 1,151,600 | — | — |
| 2022-05-04 | $7.18 | $7.29 | 388,400 | — | — |
| 2022-05-03 | $7.02 | $7.13 | 251,100 | — | — |
| 2022-05-02 | $6.86 | $6.96 | 383,700 | — | — |
| 2022-04-29 | $7.00 | $7.10 | 382,300 | — | — |
| 2022-04-28 | $7.31 | $7.42 | 449,400 | — | — |
| 2022-04-27 | $6.91 | $7.01 | 221,000 | — | — |
| 2022-04-26 | $6.92 | $7.02 | 252,800 | — | — |
| 2022-04-25 | $7.06 | $7.17 | 247,000 | — | — |
| 2022-04-22 | $7.03 | $7.14 | 259,600 | — | — |
| 2022-04-21 | $7.17 | $7.28 | 319,300 | — | — |
| 2022-04-20 | $7.11 | $7.22 | 221,600 | — | — |
| 2022-04-19 | $7.16 | $7.27 | 239,800 | — | — |
| 2022-04-18 | $7.13 | $7.24 | 248,500 | — | — |
| 2022-04-14 | $7.14 | $7.25 | 242,100 | — | — |
| 2022-04-13 | $7.09 | $7.20 | 458,100 | — | — |
| 2022-04-12 | $7.08 | $7.19 | 425,900 | — | — |
| 2022-04-11 | $6.99 | $7.09 | 682,800 | — | — |
| 2022-04-08 | $6.87 | $6.97 | 348,900 | — | — |
| 2022-04-07 | $6.76 | $6.86 | 553,800 | — | — |
| 2022-04-06 | $6.72 | $6.82 | 703,100 | — | — |
| 2022-04-05 | $6.36 | $6.46 | 821,900 | — | — |
| 2022-04-04 | $5.95 | $6.04 | 245,600 | — | — |
| 2022-04-01 | $6.18 | $6.27 | 234,000 | — | — |
| 2022-03-31 | $6.04 | $6.13 | 293,500 | — | — |
| 2022-03-30 | $6.11 | $6.20 | 312,300 | — | — |
| 2022-03-29 | $6.24 | $6.33 | 306,800 | — | — |
| 2022-03-28 | $6.06 | $6.15 | 197,900 | — | — |
| 2022-03-25 | $6.12 | $6.21 | 247,700 | — | — |
| 2022-03-24 | $6.09 | $6.18 | 135,500 | — | — |
| 2022-03-23 | $6.02 | $6.11 | 127,400 | — | — |
| 2022-03-22 | $6.13 | $6.22 | 190,900 | — | — |
| 2022-03-21 | $6.21 | $6.30 | 442,700 | — | — |
| 2022-03-18 | $5.97 | $6.06 | 439,200 | — | — |
| 2022-03-17 | $5.95 | $6.04 | 163,100 | — | — |
| 2022-03-16 | $5.94 | $6.03 | 337,900 | — | — |
| 2022-03-15 | $5.69 | $5.78 | 523,700 | — | — |
| 2022-03-14 | $5.63 | $5.71 | 336,700 | — | — |
| 2022-03-11 | $5.60 | $5.68 | 231,300 | — | — |
| 2022-03-10 | $5.70 | $5.79 | 348,000 | — | — |
| 2022-03-09 | $5.86 | $5.95 | 320,200 | — | — |
| 2022-03-08 | $5.70 | $5.79 | 553,700 | — | — |
| 2022-03-07 | $5.56 | $5.64 | 375,500 | — | — |
| 2022-03-04 | $5.69 | $5.78 | 552,200 | — | — |
| 2022-03-03 | $5.82 | $5.91 | 238,900 | — | — |
| 2022-03-02 | $6.04 | $6.13 | 358,000 | — | — |
| 2022-03-01 | $5.84 | $5.93 | 424,900 | — | — |
| 2022-02-28 | $5.99 | $6.08 | 281,100 | — | — |
| 2022-02-25 | $6.03 | $6.12 | 221,500 | — | — |
| 2022-02-24 | $6.07 | $6.16 | 298,400 | — | — |
| 2022-02-23 | $6.22 | $6.31 | 976,600 | — | — |
| 2022-02-22 | $6.30 | $6.39 | 309,300 | — | — |
| 2022-02-18 | $6.19 | $6.28 | 299,000 | — | — |
| 2022-02-17 | $6.15 | $6.24 | 397,800 | — | — |
| 2022-02-16 | $6.22 | $6.31 | 219,400 | — | — |
| 2022-02-15 | $6.37 | $6.47 | 244,700 | — | — |
| 2022-02-14 | $6.23 | $6.32 | 203,500 | — | — |
| 2022-02-11 | $6.36 | $6.46 | 227,000 | — | — |
| 2022-02-10 | $6.35 | $6.45 | 901,900 | — | — |
| 2022-02-09 | $6.42 | $6.52 | 271,600 | — | — |
| 2022-02-08 | $6.35 | $6.45 | 1,476,900 | — | — |
| 2022-02-07 | $6.32 | $6.41 | 263,700 | — | — |
| 2022-02-04 | $6.51 | $6.61 | 393,200 | — | — |
| 2022-02-03 | $6.70 | $6.80 | 501,500 | — | — |
| 2022-02-02 | $6.29 | $6.38 | 393,000 | — | — |
| 2022-02-01 | $6.27 | $6.36 | 374,700 | — | — |
| 2022-01-31 | $5.97 | $6.06 | 317,500 | — | — |
| 2022-01-28 | $5.94 | $6.03 | 266,100 | — | — |
| 2022-01-27 | $5.81 | $5.90 | 776,100 | — | — |
| 2022-01-26 | $5.93 | $6.02 | 250,700 | — | — |
| 2022-01-25 | $6.11 | $6.20 | 289,600 | — | — |
| 2022-01-24 | $6.12 | $6.21 | 358,700 | — | — |
| 2022-01-21 | $6.01 | $6.10 | 496,600 | — | — |
| 2022-01-20 | $6.11 | $6.20 | 607,200 | — | — |
| 2022-01-19 | $6.04 | $6.13 | 520,500 | — | — |
| 2022-01-18 | $6.29 | $6.38 | 426,200 | — | — |
| 2022-01-14 | $6.19 | $6.28 | 764,500 | — | — |
| 2022-01-13 | $6.30 | $6.39 | 3,139,500 | — | — |
| 2022-01-12 | $7.21 | $7.32 | 182,300 | — | — |
| 2022-01-11 | $7.35 | $7.46 | 168,400 | — | — |
| 2022-01-10 | $7.35 | $7.46 | 275,200 | — | — |
| 2022-01-07 | $7.33 | $7.44 | 194,000 | — | — |
| 2022-01-06 | $7.31 | $7.42 | 145,800 | — | — |
| 2022-01-05 | $7.23 | $7.34 | 167,100 | — | — |
| 2022-01-04 | $7.31 | $7.42 | 177,900 | — | — |
| 2022-01-03 | $7.26 | $7.37 | 456,100 | — | — |