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
- 1993-08-17 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 | $7.52 | $7.52 | 79,300 | — | — |
| 2022-12-29 | $7.61 | $7.61 | 96,100 | — | — |
| 2022-12-28 | $7.41 | $7.41 | 158,500 | — | — |
| 2022-12-27 | $7.70 | $7.70 | 48,800 | — | — |
| 2022-12-23 | $7.87 | $7.87 | 114,400 | — | — |
| 2022-12-22 | $7.76 | $7.76 | 93,500 | — | — |
| 2022-12-21 | $7.95 | $7.95 | 77,100 | — | — |
| 2022-12-20 | $7.49 | $7.49 | 104,300 | — | — |
| 2022-12-19 | $7.37 | $7.37 | 254,400 | — | — |
| 2022-12-16 | $7.34 | $7.34 | 372,500 | — | — |
| 2022-12-15 | $7.72 | $7.72 | 70,100 | — | — |
| 2022-12-14 | $7.88 | $7.88 | 92,600 | — | — |
| 2022-12-13 | $7.86 | $7.86 | 127,300 | — | — |
| 2022-12-12 | $7.85 | $7.85 | 175,100 | — | — |
| 2022-12-09 | $8.17 | $8.17 | 145,400 | — | — |
| 2022-12-08 | $8.20 | $8.20 | 265,200 | — | — |
| 2022-12-07 | $7.60 | $7.60 | 159,100 | — | — |
| 2022-12-06 | $7.37 | $7.37 | 134,800 | — | — |
| 2022-12-05 | $7.28 | $7.28 | 120,900 | — | — |
| 2022-12-02 | $7.39 | $7.39 | 183,600 | — | — |
| 2022-12-01 | $7.51 | $7.51 | 79,500 | — | — |
| 2022-11-30 | $7.65 | $7.65 | 121,400 | — | — |
| 2022-11-29 | $7.46 | $7.46 | 83,600 | — | — |
| 2022-11-28 | $7.30 | $7.30 | 67,300 | — | — |
| 2022-11-25 | $7.48 | $7.48 | 31,500 | — | — |
| 2022-11-23 | $7.59 | $7.59 | 76,400 | — | — |
| 2022-11-22 | $7.64 | $7.64 | 101,000 | — | — |
| 2022-11-21 | $7.47 | $7.47 | 102,700 | — | — |
| 2022-11-18 | $7.36 | $7.36 | 63,000 | — | — |
| 2022-11-17 | $7.28 | $7.28 | 71,000 | — | — |
| 2022-11-16 | $7.32 | $7.32 | 195,800 | — | — |
| 2022-11-15 | $7.47 | $7.47 | 108,000 | — | — |
| 2022-11-14 | $7.21 | $7.21 | 100,300 | — | — |
| 2022-11-11 | $7.25 | $7.25 | 169,400 | — | — |
| 2022-11-10 | $6.98 | $6.98 | 223,900 | — | — |
| 2022-11-09 | $6.40 | $6.40 | 201,500 | — | — |
| 2022-11-08 | $6.50 | $6.50 | 177,200 | — | — |
| 2022-11-07 | $6.86 | $6.86 | 117,900 | — | — |
| 2022-11-04 | $6.88 | $6.88 | 159,700 | — | — |
| 2022-11-03 | $6.91 | $6.91 | 119,200 | — | — |
| 2022-11-02 | $7.13 | $7.13 | 117,100 | — | — |
| 2022-11-01 | $7.14 | $7.14 | 82,500 | — | — |
| 2022-10-31 | $7.01 | $7.01 | 147,300 | — | — |
| 2022-10-28 | $6.74 | $6.74 | 128,100 | — | — |
| 2022-10-27 | $6.32 | $6.32 | 146,100 | — | — |
| 2022-10-26 | $6.44 | $6.44 | 77,700 | — | — |
| 2022-10-25 | $6.25 | $6.25 | 152,900 | — | — |
| 2022-10-24 | $5.78 | $5.78 | 72,900 | — | — |
| 2022-10-21 | $5.92 | $5.92 | 57,200 | — | — |
| 2022-10-20 | $5.62 | $5.62 | 66,200 | — | — |
| 2022-10-19 | $5.61 | $5.61 | 60,500 | — | — |
| 2022-10-18 | $5.54 | $5.54 | 223,600 | — | — |
| 2022-10-17 | $5.53 | $5.53 | 289,400 | — | — |
| 2022-10-14 | $5.53 | $5.53 | 331,700 | — | — |
| 2022-10-13 | $5.89 | $5.89 | 68,200 | — | — |
| 2022-10-12 | $5.71 | $5.71 | 34,100 | — | — |
| 2022-10-11 | $5.56 | $5.56 | 75,400 | — | — |
| 2022-10-10 | $5.47 | $5.47 | 33,600 | — | — |
| 2022-10-07 | $5.56 | $5.56 | 48,200 | — | — |
| 2022-10-06 | $5.77 | $5.77 | 66,300 | — | — |
| 2022-10-05 | $5.96 | $5.96 | 49,200 | — | — |
| 2022-10-04 | $5.99 | $5.99 | 102,600 | — | — |
| 2022-10-03 | $5.52 | $5.52 | 82,500 | — | — |
| 2022-09-30 | $5.62 | $5.62 | 62,600 | — | — |
| 2022-09-29 | $5.70 | $5.70 | 36,500 | — | — |
| 2022-09-28 | $5.98 | $5.98 | 53,800 | — | — |
| 2022-09-27 | $5.74 | $5.74 | 61,400 | — | — |
| 2022-09-26 | $5.74 | $5.74 | 76,600 | — | — |
| 2022-09-23 | $5.67 | $5.67 | 175,200 | — | — |
| 2022-09-22 | $5.87 | $5.87 | 184,000 | — | — |
| 2022-09-21 | $6.23 | $6.23 | 142,500 | — | — |
| 2022-09-20 | $6.71 | $6.71 | 64,300 | — | — |
| 2022-09-19 | $6.85 | $6.85 | 55,100 | — | — |
| 2022-09-16 | $6.79 | $6.79 | 148,700 | — | — |
| 2022-09-15 | $6.90 | $6.90 | 58,000 | — | — |
| 2022-09-14 | $6.79 | $6.79 | 76,600 | — | — |
| 2022-09-13 | $6.75 | $6.75 | 123,600 | — | — |
| 2022-09-12 | $7.00 | $7.00 | 69,400 | — | — |
| 2022-09-09 | $7.07 | $7.07 | 88,400 | — | — |
| 2022-09-08 | $7.15 | $7.15 | 80,700 | — | — |
| 2022-09-07 | $7.11 | $7.11 | 124,300 | — | — |
| 2022-09-06 | $6.78 | $6.78 | 81,700 | — | — |
| 2022-09-02 | $6.80 | $6.80 | 94,200 | — | — |
| 2022-09-01 | $6.80 | $6.80 | 111,000 | — | — |
| 2022-08-31 | $6.74 | $6.74 | 56,900 | — | — |
| 2022-08-30 | $6.68 | $6.68 | 63,700 | — | — |
| 2022-08-29 | $6.72 | $6.72 | 74,000 | — | — |
| 2022-08-26 | $7.09 | $7.09 | 70,400 | — | — |
| 2022-08-25 | $7.36 | $7.36 | 46,000 | — | — |
| 2022-08-24 | $7.11 | $7.11 | 79,800 | — | — |
| 2022-08-23 | $6.99 | $6.99 | 88,700 | — | — |
| 2022-08-22 | $6.84 | $6.84 | 86,900 | — | — |
| 2022-08-19 | $7.12 | $7.12 | 89,000 | — | — |
| 2022-08-18 | $7.29 | $7.29 | 66,400 | — | — |
| 2022-08-17 | $7.26 | $7.26 | 142,100 | — | — |
| 2022-08-16 | $7.40 | $7.40 | 133,700 | — | — |
| 2022-08-15 | $7.15 | $7.15 | 148,800 | — | — |
| 2022-08-12 | $7.55 | $7.55 | 109,000 | — | — |
| 2022-08-11 | $7.54 | $7.54 | 85,100 | — | — |
| 2022-08-10 | $7.71 | $7.71 | 152,400 | — | — |
| 2022-08-09 | $7.05 | $7.05 | 258,600 | — | — |
| 2022-08-08 | $6.90 | $6.90 | 180,300 | — | — |
| 2022-08-05 | $6.71 | $6.71 | 122,100 | — | — |
| 2022-08-04 | $6.73 | $6.73 | 182,800 | — | — |
| 2022-08-03 | $6.36 | $6.36 | 298,400 | — | — |
| 2022-08-02 | $6.42 | $6.42 | 108,300 | — | — |
| 2022-08-01 | $6.12 | $6.12 | 137,900 | — | — |
| 2022-07-29 | $6.21 | $6.21 | 130,800 | — | — |
| 2022-07-28 | $6.26 | $6.26 | 116,400 | — | — |
| 2022-07-27 | $6.15 | $6.15 | 110,200 | — | — |
| 2022-07-26 | $5.94 | $5.94 | 104,800 | — | — |
| 2022-07-25 | $6.00 | $6.00 | 133,300 | — | — |
| 2022-07-22 | $6.00 | $6.00 | 135,100 | — | — |
| 2022-07-21 | $6.22 | $6.22 | 134,100 | — | — |
| 2022-07-20 | $6.15 | $6.15 | 132,100 | — | — |
| 2022-07-19 | $5.94 | $5.94 | 103,000 | — | — |
| 2022-07-18 | $5.80 | $5.80 | 119,900 | — | — |
| 2022-07-15 | $5.71 | $5.71 | 162,100 | — | — |
| 2022-07-14 | $5.36 | $5.36 | 133,700 | — | — |
| 2022-07-13 | $5.25 | $5.25 | 144,500 | — | — |
| 2022-07-12 | $5.34 | $5.34 | 288,800 | — | — |
| 2022-07-11 | $5.53 | $5.53 | 155,500 | — | — |
| 2022-07-08 | $5.76 | $5.76 | 171,900 | — | — |
| 2022-07-07 | $5.82 | $5.82 | 279,000 | — | — |
| 2022-07-06 | $5.47 | $5.47 | 195,000 | — | — |
| 2022-07-05 | $5.56 | $5.56 | 780,600 | — | — |
| 2022-07-01 | $5.19 | $5.19 | 1,863,600 | — | — |
| 2022-06-30 | $6.08 | $6.08 | 1,156,700 | — | — |
| 2022-06-29 | $6.44 | $6.44 | 218,700 | — | — |
| 2022-06-28 | $6.79 | $6.79 | 268,400 | — | — |
| 2022-06-27 | $6.66 | $6.66 | 183,500 | — | — |
| 2022-06-24 | $6.72 | $6.72 | 906,400 | — | — |
| 2022-06-23 | $6.73 | $6.73 | 119,300 | — | — |
| 2022-06-22 | $6.70 | $6.70 | 184,000 | — | — |
| 2022-06-21 | $6.71 | $6.71 | 140,700 | — | — |
| 2022-06-17 | $6.43 | $6.43 | 192,800 | — | — |
| 2022-06-16 | $6.28 | $6.28 | 215,300 | — | — |
| 2022-06-15 | $6.78 | $6.78 | 248,800 | — | — |
| 2022-06-14 | $6.60 | $6.60 | 262,800 | — | — |
| 2022-06-13 | $6.54 | $6.54 | 265,500 | — | — |
| 2022-06-10 | $6.94 | $6.94 | 202,600 | — | — |
| 2022-06-09 | $7.16 | $7.16 | 139,100 | — | — |
| 2022-06-08 | $7.16 | $7.16 | 124,800 | — | — |
| 2022-06-07 | $7.21 | $7.21 | 131,900 | — | — |
| 2022-06-06 | $7.10 | $7.10 | 92,500 | — | — |
| 2022-06-03 | $7.14 | $7.14 | 134,400 | — | — |
| 2022-06-02 | $7.30 | $7.30 | 133,800 | — | — |
| 2022-06-01 | $7.08 | $7.08 | 196,900 | — | — |
| 2022-05-31 | $7.04 | $7.04 | 131,800 | — | — |
| 2022-05-27 | $7.03 | $7.03 | 308,200 | — | — |
| 2022-05-26 | $7.04 | $7.04 | 299,600 | — | — |
| 2022-05-25 | $6.37 | $6.37 | 273,500 | — | — |
| 2022-05-24 | $6.11 | $6.11 | 243,600 | — | — |
| 2022-05-23 | $6.35 | $6.35 | 233,500 | — | — |
| 2022-05-20 | $6.38 | $6.38 | 309,400 | — | — |
| 2022-05-19 | $6.75 | $6.75 | 395,400 | — | — |
| 2022-05-18 | $6.62 | $6.62 | 402,100 | — | — |
| 2022-05-17 | $7.16 | $7.16 | 206,400 | — | — |
| 2022-05-16 | $6.89 | $6.89 | 292,200 | — | — |
| 2022-05-13 | $6.79 | $6.79 | 676,000 | — | — |
| 2022-05-12 | $5.83 | $5.83 | 1,038,900 | — | — |
| 2022-05-11 | $5.40 | $5.40 | 1,002,700 | — | — |
| 2022-05-10 | $6.19 | $6.19 | 1,546,900 | — | — |
| 2022-05-09 | $7.10 | $7.10 | 537,900 | — | — |
| 2022-05-06 | $7.87 | $7.87 | 392,900 | — | — |
| 2022-05-05 | $8.00 | $8.00 | 276,800 | — | — |
| 2022-05-04 | $8.50 | $8.50 | 266,900 | — | — |
| 2022-05-03 | $8.50 | $8.50 | 353,100 | — | — |
| 2022-05-02 | $8.89 | $8.89 | 153,500 | — | — |
| 2022-04-29 | $9.05 | $9.05 | 180,900 | — | — |
| 2022-04-28 | $9.17 | $9.17 | 128,400 | — | — |
| 2022-04-27 | $9.01 | $9.01 | 111,900 | — | — |
| 2022-04-26 | $9.09 | $9.09 | 175,700 | — | — |
| 2022-04-25 | $9.32 | $9.32 | 191,600 | — | — |
| 2022-04-22 | $9.39 | $9.39 | 181,000 | — | — |
| 2022-04-21 | $9.38 | $9.38 | 149,800 | — | — |
| 2022-04-20 | $9.63 | $9.63 | 78,400 | — | — |
| 2022-04-19 | $9.67 | $9.67 | 273,900 | — | — |
| 2022-04-18 | $9.25 | $9.25 | 125,800 | — | — |
| 2022-04-14 | $9.58 | $9.58 | 93,600 | — | — |
| 2022-04-13 | $9.59 | $9.59 | 71,700 | — | — |
| 2022-04-12 | $9.48 | $9.48 | 152,400 | — | — |
| 2022-04-11 | $9.50 | $9.50 | 113,500 | — | — |
| 2022-04-08 | $9.34 | $9.34 | 148,300 | — | — |
| 2022-04-07 | $9.45 | $9.45 | 137,600 | — | — |
| 2022-04-06 | $9.68 | $9.68 | 243,400 | — | — |
| 2022-04-05 | $9.54 | $9.54 | 100,000 | — | — |
| 2022-04-04 | $9.77 | $9.77 | 121,500 | — | — |
| 2022-04-01 | $9.56 | $9.56 | 127,300 | — | — |
| 2022-03-31 | $9.61 | $9.61 | 165,600 | — | — |
| 2022-03-30 | $9.68 | $9.68 | 101,100 | — | — |
| 2022-03-29 | $9.95 | $9.95 | 137,400 | — | — |
| 2022-03-28 | $9.62 | $9.62 | 113,400 | — | — |
| 2022-03-25 | $9.42 | $9.42 | 195,900 | — | — |
| 2022-03-24 | $9.81 | $9.81 | 137,200 | — | — |
| 2022-03-23 | $9.97 | $9.97 | 113,900 | — | — |
| 2022-03-22 | $10.31 | $10.31 | 131,000 | — | — |
| 2022-03-21 | $10.35 | $10.35 | 144,100 | — | — |
| 2022-03-18 | $10.64 | $10.64 | 384,300 | — | — |
| 2022-03-17 | $9.90 | $9.90 | 123,500 | — | — |
| 2022-03-16 | $9.48 | $9.48 | 140,900 | — | — |
| 2022-03-15 | $8.81 | $8.81 | 210,200 | — | — |
| 2022-03-14 | $8.72 | $8.72 | 207,500 | — | — |
| 2022-03-11 | $9.01 | $9.01 | 163,300 | — | — |
| 2022-03-10 | $9.43 | $9.43 | 237,500 | — | — |
| 2022-03-09 | $9.66 | $9.66 | 724,500 | — | — |
| 2022-03-08 | $8.16 | $8.16 | 301,400 | — | — |
| 2022-03-07 | $7.90 | $7.90 | 681,800 | — | — |
| 2022-03-04 | $8.38 | $8.38 | 242,200 | — | — |
| 2022-03-03 | $8.65 | $8.65 | 134,700 | — | — |
| 2022-03-02 | $8.99 | $8.99 | 244,900 | — | — |
| 2022-03-01 | $8.30 | $8.30 | 252,200 | — | — |
| 2022-02-28 | $8.80 | $8.80 | 206,000 | — | — |
| 2022-02-25 | $8.93 | $8.93 | 243,600 | — | — |
| 2022-02-24 | $8.97 | $8.97 | 222,800 | — | — |
| 2022-02-23 | $8.70 | $8.70 | 119,200 | — | — |
| 2022-02-22 | $8.75 | $8.75 | 165,100 | — | — |
| 2022-02-18 | $8.75 | $8.75 | 126,000 | — | — |
| 2022-02-17 | $9.00 | $9.00 | 120,400 | — | — |
| 2022-02-16 | $9.34 | $9.34 | 221,600 | — | — |
| 2022-02-15 | $9.17 | $9.17 | 206,300 | — | — |
| 2022-02-14 | $8.80 | $8.80 | 118,200 | — | — |
| 2022-02-11 | $8.91 | $8.91 | 211,500 | — | — |
| 2022-02-10 | $9.07 | $9.07 | 210,400 | — | — |
| 2022-02-09 | $9.22 | $9.22 | 257,800 | — | — |
| 2022-02-08 | $8.66 | $8.66 | 173,100 | — | — |
| 2022-02-07 | $8.34 | $8.34 | 160,900 | — | — |
| 2022-02-04 | $8.09 | $8.09 | 223,800 | — | — |
| 2022-02-03 | $8.07 | $8.07 | 308,900 | — | — |
| 2022-02-02 | $8.17 | $8.17 | 318,700 | — | — |
| 2022-02-01 | $8.60 | $8.60 | 366,100 | — | — |
| 2022-01-31 | $8.83 | $8.83 | 470,400 | — | — |
| 2022-01-28 | $8.72 | $8.72 | 404,200 | — | — |
| 2022-01-27 | $8.19 | $8.19 | 324,900 | — | — |
| 2022-01-26 | $8.66 | $8.66 | 296,200 | — | — |
| 2022-01-25 | $8.79 | $8.79 | 278,600 | — | — |
| 2022-01-24 | $8.55 | $8.55 | 666,200 | — | — |
| 2022-01-21 | $8.38 | $8.38 | 564,400 | — | — |
| 2022-01-20 | $8.74 | $8.74 | 469,100 | — | — |
| 2022-01-19 | $8.83 | $8.83 | 594,600 | — | — |
| 2022-01-18 | $9.71 | $9.71 | 230,800 | — | — |
| 2022-01-14 | $10.01 | $10.01 | 341,100 | — | — |
| 2022-01-13 | $9.89 | $9.89 | 284,500 | — | — |
| 2022-01-12 | $9.97 | $9.97 | 251,700 | — | — |
| 2022-01-11 | $10.50 | $10.50 | 125,000 | — | — |
| 2022-01-10 | $10.56 | $10.56 | 172,800 | — | — |
| 2022-01-07 | $10.63 | $10.63 | 279,600 | — | — |
| 2022-01-06 | $10.80 | $10.80 | 152,400 | — | — |
| 2022-01-05 | $10.80 | $10.80 | 396,400 | — | — |
| 2022-01-04 | $11.68 | $11.68 | 256,400 | — | — |
| 2022-01-03 | $11.82 | $11.82 | 398,500 | — | — |