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
- 2011-03-23 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 | $8.13 | $22.54 | 285,200 | — | — |
| 2022-12-29 | $8.21 | $22.76 | 278,600 | — | — |
| 2022-12-28 | $8.21 | $22.76 | 182,600 | — | — |
| 2022-12-27 | $8.37 | $23.21 | 188,100 | — | — |
| 2022-12-23 | $8.36 | $23.18 | 132,600 | — | — |
| 2022-12-22 | $8.40 | $23.29 | 126,500 | — | — |
| 2022-12-21 | $8.61 | $23.87 | 250,800 | — | — |
| 2022-12-20 | $8.61 | $23.87 | 207,600 | — | — |
| 2022-12-19 | $8.63 | $23.93 | 264,600 | — | — |
| 2022-12-16 | $8.80 | $24.40 | 1,337,300 | — | — |
| 2022-12-15 | $8.40 | $23.29 | 211,100 | — | — |
| 2022-12-14 | $8.61 | $23.87 | 178,800 | — | — |
| 2022-12-13 | $8.49 | $23.54 | 604,700 | — | — |
| 2022-12-12 | $8.30 | $23.01 | 185,000 | — | — |
| 2022-12-09 | $8.21 | $22.76 | 98,600 | — | — |
| 2022-12-08 | $8.73 | $24.20 | 181,200 | — | — |
| 2022-12-07 | $8.85 | $24.54 | 184,700 | — | — |
| 2022-12-06 | $8.70 | $24.12 | 236,900 | — | — |
| 2022-12-05 | $8.82 | $24.45 | 167,000 | — | — |
| 2022-12-02 | $8.64 | $23.96 | 91,000 | — | — |
| 2022-12-01 | $8.75 | $24.26 | 103,400 | — | — |
| 2022-11-30 | $8.84 | $24.51 | 309,700 | — | — |
| 2022-11-29 | $8.48 | $23.35 | 126,800 | — | — |
| 2022-11-28 | $8.44 | $23.23 | 143,700 | — | — |
| 2022-11-25 | $8.43 | $23.21 | 95,200 | — | — |
| 2022-11-23 | $8.43 | $23.21 | 102,900 | — | — |
| 2022-11-22 | $8.40 | $23.12 | 99,200 | — | — |
| 2022-11-21 | $8.25 | $22.71 | 117,800 | — | — |
| 2022-11-18 | $8.15 | $22.44 | 135,000 | — | — |
| 2022-11-17 | $8.19 | $22.55 | 220,400 | — | — |
| 2022-11-16 | $7.92 | $21.80 | 77,600 | — | — |
| 2022-11-15 | $8.15 | $22.44 | 147,300 | — | — |
| 2022-11-14 | $8.17 | $22.49 | 156,000 | — | — |
| 2022-11-11 | $8.26 | $22.74 | 278,700 | — | — |
| 2022-11-10 | $8.05 | $22.16 | 302,200 | — | — |
| 2022-11-09 | $6.69 | $18.42 | 115,300 | — | — |
| 2022-11-08 | $6.85 | $18.86 | 98,900 | — | — |
| 2022-11-07 | $6.97 | $19.19 | 127,900 | — | — |
| 2022-11-04 | $6.95 | $19.13 | 123,100 | — | — |
| 2022-11-03 | $6.48 | $17.84 | 101,000 | — | — |
| 2022-11-02 | $6.43 | $17.70 | 120,700 | — | — |
| 2022-11-01 | $6.68 | $18.39 | 321,400 | — | — |
| 2022-10-31 | $6.84 | $18.83 | 177,900 | — | — |
| 2022-10-28 | $6.96 | $19.16 | 143,300 | — | — |
| 2022-10-27 | $6.74 | $18.55 | 119,900 | — | — |
| 2022-10-26 | $6.62 | $18.22 | 131,900 | — | — |
| 2022-10-25 | $6.52 | $17.95 | 96,700 | — | — |
| 2022-10-24 | $6.50 | $17.89 | 88,000 | — | — |
| 2022-10-21 | $6.53 | $17.98 | 70,100 | — | — |
| 2022-10-20 | $6.38 | $17.56 | 96,800 | — | — |
| 2022-10-19 | $6.45 | $17.76 | 88,900 | — | — |
| 2022-10-18 | $6.49 | $17.87 | 98,500 | — | — |
| 2022-10-17 | $6.37 | $17.54 | 140,700 | — | — |
| 2022-10-14 | $6.15 | $16.93 | 156,700 | — | — |
| 2022-10-13 | $6.28 | $17.29 | 139,700 | — | — |
| 2022-10-12 | $6.01 | $16.55 | 110,400 | — | — |
| 2022-10-11 | $6.14 | $16.90 | 163,200 | — | — |
| 2022-10-10 | $6.07 | $16.71 | 130,300 | — | — |
| 2022-10-07 | $5.87 | $16.16 | 173,000 | — | — |
| 2022-10-06 | $6.03 | $16.60 | 209,000 | — | — |
| 2022-10-05 | $6.10 | $16.79 | 145,900 | — | — |
| 2022-10-04 | $6.28 | $17.29 | 421,100 | — | — |
| 2022-10-03 | $6.38 | $17.56 | 131,900 | — | — |
| 2022-09-30 | $6.04 | $16.63 | 227,700 | — | — |
| 2022-09-29 | $6.05 | $16.66 | 133,600 | — | — |
| 2022-09-28 | $6.04 | $16.63 | 149,000 | — | — |
| 2022-09-27 | $5.91 | $16.27 | 97,300 | — | — |
| 2022-09-26 | $5.84 | $16.08 | 115,200 | — | — |
| 2022-09-23 | $5.88 | $16.19 | 186,900 | — | — |
| 2022-09-22 | $6.11 | $16.82 | 145,600 | — | — |
| 2022-09-21 | $6.17 | $16.99 | 87,700 | — | — |
| 2022-09-20 | $6.32 | $17.40 | 131,500 | — | — |
| 2022-09-19 | $6.44 | $17.73 | 232,100 | — | — |
| 2022-09-16 | $6.43 | $17.70 | 395,100 | — | — |
| 2022-09-15 | $6.24 | $17.18 | 291,700 | — | — |
| 2022-09-14 | $6.23 | $17.15 | 258,600 | — | — |
| 2022-09-13 | $6.47 | $17.81 | 261,100 | — | — |
| 2022-09-12 | $6.75 | $18.58 | 190,200 | — | — |
| 2022-09-09 | $6.66 | $18.33 | 200,100 | — | — |
| 2022-09-08 | $6.67 | $18.36 | 187,600 | — | — |
| 2022-09-07 | $6.78 | $18.67 | 146,200 | — | — |
| 2022-09-06 | $6.74 | $18.55 | 265,700 | — | — |
| 2022-09-02 | $6.84 | $18.83 | 182,200 | — | — |
| 2022-09-01 | $7.02 | $19.33 | 259,500 | — | — |
| 2022-08-31 | $7.29 | $20.07 | 414,100 | — | — |
| 2022-08-30 | $7.23 | $19.74 | 252,900 | — | — |
| 2022-08-29 | $7.41 | $20.23 | 164,000 | — | — |
| 2022-08-26 | $7.27 | $19.85 | 124,500 | — | — |
| 2022-08-25 | $7.42 | $20.26 | 117,500 | — | — |
| 2022-08-24 | $7.28 | $19.88 | 72,900 | — | — |
| 2022-08-23 | $7.32 | $19.98 | 118,300 | — | — |
| 2022-08-22 | $7.17 | $19.57 | 325,900 | — | — |
| 2022-08-19 | $7.42 | $20.26 | 176,400 | — | — |
| 2022-08-18 | $7.50 | $20.48 | 112,200 | — | — |
| 2022-08-17 | $7.41 | $20.23 | 111,600 | — | — |
| 2022-08-16 | $7.55 | $20.61 | 171,500 | — | — |
| 2022-08-15 | $7.62 | $20.80 | 149,500 | — | — |
| 2022-08-12 | $7.69 | $20.99 | 184,300 | — | — |
| 2022-08-11 | $7.63 | $20.83 | 207,400 | — | — |
| 2022-08-10 | $7.41 | $20.23 | 190,000 | — | — |
| 2022-08-09 | $7.36 | $20.09 | 231,900 | — | — |
| 2022-08-08 | $7.32 | $19.98 | 166,800 | — | — |
| 2022-08-05 | $7.19 | $19.63 | 206,000 | — | — |
| 2022-08-04 | $7.18 | $19.60 | 144,100 | — | — |
| 2022-08-03 | $7.29 | $19.90 | 180,500 | — | — |
| 2022-08-02 | $7.16 | $19.55 | 121,500 | — | — |
| 2022-08-01 | $7.31 | $19.96 | 151,000 | — | — |
| 2022-07-29 | $7.19 | $19.63 | 98,900 | — | — |
| 2022-07-28 | $7.23 | $19.74 | 117,200 | — | — |
| 2022-07-27 | $7.20 | $19.66 | 124,400 | — | — |
| 2022-07-26 | $6.97 | $19.03 | 127,400 | — | — |
| 2022-07-25 | $6.92 | $18.89 | 143,600 | — | — |
| 2022-07-22 | $6.79 | $18.54 | 109,200 | — | — |
| 2022-07-21 | $7.01 | $19.14 | 187,600 | — | — |
| 2022-07-20 | $6.93 | $18.92 | 143,800 | — | — |
| 2022-07-19 | $7.05 | $19.25 | 171,600 | — | — |
| 2022-07-18 | $6.76 | $18.46 | 148,500 | — | — |
| 2022-07-15 | $6.82 | $18.62 | 159,400 | — | — |
| 2022-07-14 | $6.65 | $18.16 | 133,900 | — | — |
| 2022-07-13 | $6.63 | $18.10 | 185,100 | — | — |
| 2022-07-12 | $6.63 | $18.10 | 129,900 | — | — |
| 2022-07-11 | $6.83 | $18.65 | 127,900 | — | — |
| 2022-07-08 | $6.92 | $18.89 | 150,700 | — | — |
| 2022-07-07 | $7.02 | $19.17 | 111,900 | — | — |
| 2022-07-06 | $6.92 | $18.89 | 190,400 | — | — |
| 2022-07-05 | $6.93 | $18.92 | 375,400 | — | — |
| 2022-07-01 | $7.36 | $20.09 | 152,300 | — | — |
| 2022-06-30 | $7.28 | $19.88 | 243,400 | — | — |
| 2022-06-29 | $7.15 | $19.52 | 132,600 | — | — |
| 2022-06-28 | $7.22 | $19.71 | 138,200 | — | — |
| 2022-06-27 | $7.31 | $19.96 | 146,200 | — | — |
| 2022-06-24 | $7.15 | $19.52 | 311,600 | — | — |
| 2022-06-23 | $7.18 | $19.60 | 261,800 | — | — |
| 2022-06-22 | $7.21 | $19.68 | 324,800 | — | — |
| 2022-06-21 | $7.33 | $20.01 | 174,300 | — | — |
| 2022-06-17 | $7.27 | $19.85 | 431,400 | — | — |
| 2022-06-16 | $7.21 | $19.68 | 295,000 | — | — |
| 2022-06-15 | $7.53 | $20.56 | 228,800 | — | — |
| 2022-06-14 | $7.28 | $19.88 | 274,500 | — | — |
| 2022-06-13 | $7.23 | $19.74 | 267,600 | — | — |
| 2022-06-10 | $7.89 | $21.54 | 300,400 | — | — |
| 2022-06-09 | $7.80 | $21.29 | 330,900 | — | — |
| 2022-06-08 | $7.67 | $20.94 | 175,400 | — | — |
| 2022-06-07 | $7.72 | $21.08 | 250,500 | — | — |
| 2022-06-06 | $7.75 | $21.16 | 296,400 | — | — |
| 2022-06-03 | $7.46 | $20.37 | 206,300 | — | — |
| 2022-06-02 | $7.38 | $20.15 | 196,900 | — | — |
| 2022-06-01 | $7.21 | $19.68 | 189,900 | — | — |
| 2022-05-31 | $7.19 | $19.63 | 272,700 | — | — |
| 2022-05-27 | $7.34 | $19.88 | 145,600 | — | — |
| 2022-05-26 | $7.26 | $19.66 | 166,500 | — | — |
| 2022-05-25 | $7.13 | $19.31 | 157,300 | — | — |
| 2022-05-24 | $7.07 | $19.14 | 163,100 | — | — |
| 2022-05-23 | $7.05 | $19.09 | 243,700 | — | — |
| 2022-05-20 | $7.14 | $19.33 | 416,900 | — | — |
| 2022-05-19 | $7.13 | $19.31 | 163,200 | — | — |
| 2022-05-18 | $7.19 | $19.47 | 199,500 | — | — |
| 2022-05-17 | $7.24 | $19.60 | 298,200 | — | — |
| 2022-05-16 | $6.81 | $18.44 | 240,000 | — | — |
| 2022-05-13 | $6.97 | $18.87 | 353,100 | — | — |
| 2022-05-12 | $6.55 | $17.74 | 326,500 | — | — |
| 2022-05-11 | $6.91 | $18.71 | 431,700 | — | — |
| 2022-05-10 | $6.52 | $17.65 | 995,700 | — | — |
| 2022-05-09 | $9.88 | $26.75 | 213,400 | — | — |
| 2022-05-06 | $9.99 | $27.05 | 109,500 | — | — |
| 2022-05-05 | $10.16 | $27.51 | 141,000 | — | — |
| 2022-05-04 | $10.61 | $28.73 | 263,500 | — | — |
| 2022-05-03 | $10.14 | $27.46 | 200,400 | — | — |
| 2022-05-02 | $10.00 | $27.08 | 300,100 | — | — |
| 2022-04-29 | $9.51 | $25.75 | 124,800 | — | — |
| 2022-04-28 | $9.55 | $25.86 | 81,900 | — | — |
| 2022-04-27 | $9.53 | $25.81 | 152,700 | — | — |
| 2022-04-26 | $9.51 | $25.75 | 162,700 | — | — |
| 2022-04-25 | $9.54 | $25.83 | 207,500 | — | — |
| 2022-04-22 | $9.79 | $26.51 | 249,000 | — | — |
| 2022-04-21 | $9.93 | $26.89 | 142,100 | — | — |
| 2022-04-20 | $10.14 | $27.46 | 122,100 | — | — |
| 2022-04-19 | $10.16 | $27.51 | 106,200 | — | — |
| 2022-04-18 | $10.09 | $27.32 | 134,700 | — | — |
| 2022-04-14 | $10.09 | $27.32 | 169,700 | — | — |
| 2022-04-13 | $10.21 | $27.65 | 164,400 | — | — |
| 2022-04-12 | $10.15 | $27.48 | 156,200 | — | — |
| 2022-04-11 | $10.04 | $27.19 | 143,100 | — | — |
| 2022-04-08 | $10.04 | $27.19 | 158,400 | — | — |
| 2022-04-07 | $10.19 | $27.59 | 149,700 | — | — |
| 2022-04-06 | $10.18 | $27.57 | 209,300 | — | — |
| 2022-04-05 | $10.18 | $27.57 | 222,600 | — | — |
| 2022-04-04 | $10.28 | $27.84 | 359,600 | — | — |
| 2022-04-01 | $9.95 | $26.94 | 199,600 | — | — |
| 2022-03-31 | $9.73 | $26.35 | 232,700 | — | — |
| 2022-03-30 | $10.05 | $27.21 | 384,200 | — | — |
| 2022-03-29 | $9.72 | $26.32 | 343,000 | — | — |
| 2022-03-28 | $9.49 | $25.70 | 255,600 | — | — |
| 2022-03-25 | $9.86 | $26.70 | 200,800 | — | — |
| 2022-03-24 | $9.66 | $26.16 | 281,600 | — | — |
| 2022-03-23 | $9.71 | $26.29 | 224,800 | — | — |
| 2022-03-22 | $9.71 | $26.29 | 319,600 | — | — |
| 2022-03-21 | $9.83 | $26.62 | 311,500 | — | — |
| 2022-03-18 | $9.67 | $26.18 | 767,300 | — | — |
| 2022-03-17 | $9.28 | $25.13 | 360,300 | — | — |
| 2022-03-16 | $9.04 | $24.48 | 651,700 | — | — |
| 2022-03-15 | $8.45 | $22.88 | 425,900 | — | — |
| 2022-03-14 | $8.29 | $22.45 | 207,200 | — | — |
| 2022-03-11 | $8.40 | $22.75 | 206,100 | — | — |
| 2022-03-10 | $8.40 | $22.75 | 131,200 | — | — |
| 2022-03-09 | $8.35 | $22.61 | 271,600 | — | — |
| 2022-03-08 | $8.19 | $22.18 | 402,400 | — | — |
| 2022-03-07 | $8.08 | $21.88 | 431,200 | — | — |
| 2022-03-04 | $7.77 | $21.04 | 312,100 | — | — |
| 2022-03-03 | $7.94 | $21.50 | 247,800 | — | — |
| 2022-03-02 | $7.69 | $20.82 | 264,400 | — | — |
| 2022-03-01 | $7.30 | $19.77 | 173,600 | — | — |
| 2022-02-28 | $7.36 | $19.93 | 224,600 | — | — |
| 2022-02-25 | $7.36 | $19.77 | 122,800 | — | — |
| 2022-02-24 | $7.20 | $19.34 | 240,500 | — | — |
| 2022-02-23 | $7.11 | $19.10 | 163,800 | — | — |
| 2022-02-22 | $7.18 | $19.28 | 199,500 | — | — |
| 2022-02-18 | $7.33 | $19.69 | 130,500 | — | — |
| 2022-02-17 | $7.49 | $20.12 | 325,200 | — | — |
| 2022-02-16 | $7.52 | $20.20 | 100,800 | — | — |
| 2022-02-15 | $7.63 | $20.49 | 146,600 | — | — |
| 2022-02-14 | $7.44 | $19.98 | 287,800 | — | — |
| 2022-02-11 | $7.26 | $19.50 | 192,800 | — | — |
| 2022-02-10 | $7.29 | $19.58 | 231,100 | — | — |
| 2022-02-09 | $7.31 | $19.63 | 441,700 | — | — |
| 2022-02-08 | $7.37 | $19.79 | 146,500 | — | — |
| 2022-02-07 | $7.45 | $20.01 | 174,900 | — | — |
| 2022-02-04 | $7.53 | $20.22 | 164,600 | — | — |
| 2022-02-03 | $7.47 | $20.06 | 314,600 | — | — |
| 2022-02-02 | $7.71 | $20.71 | 269,000 | — | — |
| 2022-02-01 | $7.74 | $20.79 | 144,500 | — | — |
| 2022-01-31 | $7.80 | $20.95 | 129,500 | — | — |
| 2022-01-28 | $7.59 | $20.38 | 135,900 | — | — |
| 2022-01-27 | $7.50 | $20.14 | 103,300 | — | — |
| 2022-01-26 | $7.61 | $20.44 | 134,800 | — | — |
| 2022-01-25 | $7.81 | $20.98 | 132,200 | — | — |
| 2022-01-24 | $7.78 | $20.89 | 144,200 | — | — |
| 2022-01-21 | $7.52 | $20.20 | 163,800 | — | — |
| 2022-01-20 | $7.70 | $20.68 | 147,400 | — | — |
| 2022-01-19 | $8.13 | $21.83 | 116,200 | — | — |
| 2022-01-18 | $8.19 | $22.00 | 171,500 | — | — |
| 2022-01-14 | $8.11 | $21.78 | 108,400 | — | — |
| 2022-01-13 | $8.02 | $21.54 | 83,200 | — | — |
| 2022-01-12 | $8.17 | $21.94 | 206,700 | — | — |
| 2022-01-11 | $8.39 | $22.53 | 191,900 | — | — |
| 2022-01-10 | $8.13 | $21.83 | 185,800 | — | — |
| 2022-01-07 | $8.11 | $21.78 | 184,600 | — | — |
| 2022-01-06 | $7.96 | $21.38 | 187,200 | — | — |
| 2022-01-05 | $7.94 | $21.32 | 176,100 | — | — |
| 2022-01-04 | $7.92 | $21.27 | 178,900 | — | — |
| 2022-01-03 | $7.78 | $20.89 | 140,300 | — | — |