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
- 1997-08-01 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 | $10.66 | $10.66 | 30,900 | — | — |
| 2022-12-29 | $10.69 | $10.69 | 35,000 | — | — |
| 2022-12-28 | $10.36 | $10.36 | 22,700 | — | — |
| 2022-12-27 | $10.42 | $10.42 | 35,400 | — | — |
| 2022-12-23 | $10.49 | $10.49 | 39,800 | — | — |
| 2022-12-22 | $10.51 | $10.51 | 65,200 | — | — |
| 2022-12-21 | $10.30 | $10.30 | 43,900 | — | — |
| 2022-12-20 | $10.32 | $10.32 | 282,700 | — | — |
| 2022-12-19 | $10.30 | $10.30 | 212,900 | — | — |
| 2022-12-16 | $9.84 | $9.84 | 329,100 | — | — |
| 2022-12-15 | $10.54 | $10.54 | 69,500 | — | — |
| 2022-12-14 | $10.59 | $10.59 | 178,700 | — | — |
| 2022-12-13 | $10.96 | $10.96 | 39,200 | — | — |
| 2022-12-12 | $11.08 | $11.08 | 92,700 | — | — |
| 2022-12-09 | $11.10 | $11.10 | 77,600 | — | — |
| 2022-12-08 | $10.88 | $10.88 | 125,500 | — | — |
| 2022-12-07 | $10.84 | $10.84 | 76,800 | — | — |
| 2022-12-06 | $10.92 | $10.92 | 125,400 | — | — |
| 2022-12-05 | $11.01 | $11.01 | 95,300 | — | — |
| 2022-12-02 | $11.35 | $11.35 | 45,900 | — | — |
| 2022-12-01 | $11.35 | $11.35 | 111,100 | — | — |
| 2022-11-30 | $11.32 | $11.32 | 117,300 | — | — |
| 2022-11-29 | $11.25 | $11.25 | 177,400 | — | — |
| 2022-11-28 | $10.65 | $10.65 | 83,500 | — | — |
| 2022-11-25 | $10.74 | $10.74 | 24,400 | — | — |
| 2022-11-23 | $10.78 | $10.78 | 75,600 | — | — |
| 2022-11-22 | $10.61 | $10.61 | 83,600 | — | — |
| 2022-11-21 | $10.45 | $10.45 | 130,000 | — | — |
| 2022-11-18 | $9.95 | $9.95 | 88,600 | — | — |
| 2022-11-17 | $10.34 | $10.34 | 197,600 | — | — |
| 2022-11-16 | $9.94 | $9.94 | 139,400 | — | — |
| 2022-11-15 | $10.14 | $10.14 | 138,400 | — | — |
| 2022-11-14 | $10.06 | $10.06 | 36,300 | — | — |
| 2022-11-11 | $10.14 | $10.14 | 74,200 | — | — |
| 2022-11-10 | $10.20 | $10.20 | 167,800 | — | — |
| 2022-11-09 | $10.18 | $10.18 | 70,800 | — | — |
| 2022-11-08 | $10.32 | $10.32 | 46,500 | — | — |
| 2022-11-07 | $10.31 | $10.31 | 101,200 | — | — |
| 2022-11-04 | $10.15 | $10.15 | 116,700 | — | — |
| 2022-11-03 | $10.33 | $10.33 | 187,700 | — | — |
| 2022-11-02 | $10.27 | $10.27 | 361,500 | — | — |
| 2022-11-01 | $9.43 | $9.43 | 136,000 | — | — |
| 2022-10-31 | $9.48 | $9.48 | 103,100 | — | — |
| 2022-10-28 | $9.18 | $9.18 | 42,900 | — | — |
| 2022-10-27 | $9.20 | $9.20 | 104,300 | — | — |
| 2022-10-26 | $8.93 | $8.93 | 44,200 | — | — |
| 2022-10-25 | $8.65 | $8.65 | 31,200 | — | — |
| 2022-10-24 | $8.56 | $8.56 | 48,300 | — | — |
| 2022-10-21 | $8.40 | $8.40 | 28,200 | — | — |
| 2022-10-20 | $8.31 | $8.31 | 50,500 | — | — |
| 2022-10-19 | $8.32 | $8.32 | 38,100 | — | — |
| 2022-10-18 | $8.25 | $8.25 | 45,200 | — | — |
| 2022-10-17 | $8.17 | $8.17 | 51,100 | — | — |
| 2022-10-14 | $8.09 | $8.09 | 38,500 | — | — |
| 2022-10-13 | $8.10 | $8.10 | 58,300 | — | — |
| 2022-10-12 | $8.01 | $8.01 | 61,200 | — | — |
| 2022-10-11 | $8.07 | $8.07 | 38,700 | — | — |
| 2022-10-10 | $8.10 | $8.10 | 20,800 | — | — |
| 2022-10-07 | $8.05 | $8.05 | 74,800 | — | — |
| 2022-10-06 | $8.07 | $8.07 | 50,700 | — | — |
| 2022-10-05 | $8.01 | $8.01 | 23,000 | — | — |
| 2022-10-04 | $8.12 | $8.12 | 66,900 | — | — |
| 2022-10-03 | $8.10 | $8.10 | 62,000 | — | — |
| 2022-09-30 | $8.25 | $8.25 | 55,400 | — | — |
| 2022-09-29 | $8.05 | $8.05 | 31,200 | — | — |
| 2022-09-28 | $8.12 | $8.12 | 107,600 | — | — |
| 2022-09-27 | $7.96 | $7.96 | 117,500 | — | — |
| 2022-09-26 | $8.27 | $8.27 | 160,400 | — | — |
| 2022-09-23 | $7.71 | $7.71 | 475,200 | — | — |
| 2022-09-22 | $8.57 | $8.57 | 116,600 | — | — |
| 2022-09-21 | $8.87 | $8.87 | 111,700 | — | — |
| 2022-09-20 | $8.72 | $8.72 | 52,400 | — | — |
| 2022-09-19 | $8.90 | $8.90 | 75,300 | — | — |
| 2022-09-16 | $8.94 | $8.94 | 249,600 | — | — |
| 2022-09-15 | $8.24 | $8.24 | 39,100 | — | — |
| 2022-09-14 | $8.25 | $8.25 | 51,200 | — | — |
| 2022-09-13 | $8.21 | $8.21 | 76,600 | — | — |
| 2022-09-12 | $8.19 | $8.19 | 88,600 | — | — |
| 2022-09-09 | $8.22 | $8.22 | 14,300 | — | — |
| 2022-09-08 | $8.30 | $8.30 | 42,000 | — | — |
| 2022-09-07 | $8.24 | $8.24 | 67,700 | — | — |
| 2022-09-06 | $8.31 | $8.31 | 41,600 | — | — |
| 2022-09-02 | $8.44 | $8.44 | 39,700 | — | — |
| 2022-09-01 | $8.55 | $8.55 | 50,000 | — | — |
| 2022-08-31 | $8.47 | $8.47 | 77,300 | — | — |
| 2022-08-30 | $8.45 | $8.45 | 114,400 | — | — |
| 2022-08-29 | $8.59 | $8.59 | 120,400 | — | — |
| 2022-08-26 | $8.80 | $8.80 | 177,900 | — | — |
| 2022-08-25 | $8.29 | $8.29 | 233,900 | — | — |
| 2022-08-24 | $7.23 | $7.23 | 52,400 | — | — |
| 2022-08-23 | $7.23 | $7.23 | 34,900 | — | — |
| 2022-08-22 | $7.22 | $7.22 | 13,900 | — | — |
| 2022-08-19 | $7.29 | $7.29 | 22,200 | — | — |
| 2022-08-18 | $7.31 | $7.31 | 26,400 | — | — |
| 2022-08-17 | $7.37 | $7.37 | 32,400 | — | — |
| 2022-08-16 | $7.65 | $7.65 | 42,800 | — | — |
| 2022-08-15 | $7.66 | $7.66 | 28,300 | — | — |
| 2022-08-12 | $7.49 | $7.49 | 26,200 | — | — |
| 2022-08-11 | $7.32 | $7.32 | 29,900 | — | — |
| 2022-08-10 | $7.49 | $7.49 | 15,400 | — | — |
| 2022-08-09 | $7.40 | $7.40 | 14,200 | — | — |
| 2022-08-08 | $7.49 | $7.49 | 46,700 | — | — |
| 2022-08-05 | $7.62 | $7.62 | 22,200 | — | — |
| 2022-08-04 | $7.35 | $7.35 | 32,100 | — | — |
| 2022-08-03 | $7.12 | $7.12 | 75,500 | — | — |
| 2022-08-02 | $7.43 | $7.43 | 13,100 | — | — |
| 2022-08-01 | $7.39 | $7.39 | 34,800 | — | — |
| 2022-07-29 | $7.38 | $7.38 | 21,600 | — | — |
| 2022-07-28 | $7.15 | $7.15 | 10,000 | — | — |
| 2022-07-27 | $7.11 | $7.11 | 8,100 | — | — |
| 2022-07-26 | $7.00 | $7.00 | 49,300 | — | — |
| 2022-07-25 | $7.27 | $7.27 | 16,600 | — | — |
| 2022-07-22 | $7.13 | $7.13 | 22,500 | — | — |
| 2022-07-21 | $7.12 | $7.12 | 9,100 | — | — |
| 2022-07-20 | $7.09 | $7.09 | 22,100 | — | — |
| 2022-07-19 | $7.14 | $7.14 | 41,100 | — | — |
| 2022-07-18 | $7.20 | $7.20 | 251,400 | — | — |
| 2022-07-15 | $6.35 | $6.35 | 5,500 | — | — |
| 2022-07-14 | $6.25 | $6.25 | 21,900 | — | — |
| 2022-07-13 | $6.31 | $6.31 | 25,500 | — | — |
| 2022-07-12 | $6.32 | $6.32 | 11,600 | — | — |
| 2022-07-11 | $6.38 | $6.38 | 22,500 | — | — |
| 2022-07-08 | $6.54 | $6.54 | 17,400 | — | — |
| 2022-07-07 | $6.44 | $6.44 | 56,700 | — | — |
| 2022-07-06 | $6.55 | $6.55 | 7,100 | — | — |
| 2022-07-05 | $6.50 | $6.50 | 24,000 | — | — |
| 2022-07-01 | $6.60 | $6.60 | 10,200 | — | — |
| 2022-06-30 | $6.80 | $6.80 | 12,200 | — | — |
| 2022-06-29 | $6.70 | $6.70 | 23,400 | — | — |
| 2022-06-28 | $6.75 | $6.75 | 22,400 | — | — |
| 2022-06-27 | $6.63 | $6.63 | 11,100 | — | — |
| 2022-06-24 | $6.83 | $6.83 | 23,900 | — | — |
| 2022-06-23 | $6.85 | $6.85 | 19,600 | — | — |
| 2022-06-22 | $6.65 | $6.65 | 12,400 | — | — |
| 2022-06-21 | $6.40 | $6.40 | 32,400 | — | — |
| 2022-06-17 | $6.61 | $6.61 | 33,500 | — | — |
| 2022-06-16 | $6.40 | $6.40 | 44,200 | — | — |
| 2022-06-15 | $6.50 | $6.50 | 38,500 | — | — |
| 2022-06-14 | $6.42 | $6.42 | 91,400 | — | — |
| 2022-06-13 | $6.50 | $6.50 | 96,700 | — | — |
| 2022-06-10 | $6.87 | $6.87 | 30,100 | — | — |
| 2022-06-09 | $7.00 | $7.00 | 34,200 | — | — |
| 2022-06-08 | $6.96 | $6.96 | 7,000 | — | — |
| 2022-06-07 | $6.95 | $6.95 | 57,100 | — | — |
| 2022-06-06 | $6.99 | $6.99 | 9,600 | — | — |
| 2022-06-03 | $6.97 | $6.97 | 13,600 | — | — |
| 2022-06-02 | $6.96 | $6.96 | 19,700 | — | — |
| 2022-06-01 | $7.02 | $7.02 | 79,800 | — | — |
| 2022-05-31 | $7.37 | $7.37 | 82,400 | — | — |
| 2022-05-27 | $7.10 | $7.10 | 46,200 | — | — |
| 2022-05-26 | $7.14 | $7.14 | 23,300 | — | — |
| 2022-05-25 | $7.23 | $7.23 | 19,500 | — | — |
| 2022-05-24 | $7.00 | $7.00 | 16,700 | — | — |
| 2022-05-23 | $7.10 | $7.10 | 63,900 | — | — |
| 2022-05-20 | $7.18 | $7.18 | 28,400 | — | — |
| 2022-05-19 | $7.44 | $7.44 | 108,900 | — | — |
| 2022-05-18 | $7.25 | $7.25 | 102,400 | — | — |
| 2022-05-17 | $6.90 | $6.90 | 33,600 | — | — |
| 2022-05-16 | $6.68 | $6.68 | 20,500 | — | — |
| 2022-05-13 | $6.49 | $6.49 | 123,000 | — | — |
| 2022-05-12 | $6.25 | $6.25 | 108,000 | — | — |
| 2022-05-11 | $6.25 | $6.25 | 102,100 | — | — |
| 2022-05-10 | $6.57 | $6.57 | 72,800 | — | — |
| 2022-05-09 | $6.25 | $6.25 | 100,100 | — | — |
| 2022-05-06 | $6.24 | $6.24 | 46,600 | — | — |
| 2022-05-05 | $6.39 | $6.39 | 86,600 | — | — |
| 2022-05-04 | $6.76 | $6.76 | 81,900 | — | — |
| 2022-05-03 | $6.78 | $6.78 | 34,900 | — | — |
| 2022-05-02 | $6.90 | $6.90 | 9,900 | — | — |
| 2022-04-29 | $7.05 | $7.05 | 68,700 | — | — |
| 2022-04-28 | $6.95 | $6.95 | 71,200 | — | — |
| 2022-04-27 | $7.00 | $7.00 | 114,300 | — | — |
| 2022-04-26 | $7.20 | $7.20 | 59,800 | — | — |
| 2022-04-25 | $7.30 | $7.30 | 53,900 | — | — |
| 2022-04-22 | $7.25 | $7.25 | 61,000 | — | — |
| 2022-04-21 | $7.25 | $7.25 | 79,700 | — | — |
| 2022-04-20 | $7.25 | $7.25 | 89,400 | — | — |
| 2022-04-19 | $7.25 | $7.25 | 85,200 | — | — |
| 2022-04-18 | $7.40 | $7.40 | 75,000 | — | — |
| 2022-04-14 | $7.25 | $7.25 | 71,100 | — | — |
| 2022-04-13 | $7.25 | $7.25 | 76,800 | — | — |
| 2022-04-12 | $7.25 | $7.25 | 91,200 | — | — |
| 2022-04-11 | $7.25 | $7.25 | 65,200 | — | — |
| 2022-04-08 | $7.25 | $7.25 | 95,300 | — | — |
| 2022-04-07 | $7.37 | $7.37 | 50,000 | — | — |
| 2022-04-06 | $7.25 | $7.25 | 63,800 | — | — |
| 2022-04-05 | $7.29 | $7.29 | 46,800 | — | — |
| 2022-04-04 | $7.31 | $7.31 | 95,700 | — | — |
| 2022-04-01 | $7.25 | $7.25 | 83,900 | — | — |
| 2022-03-31 | $7.25 | $7.25 | 111,300 | — | — |
| 2022-03-30 | $7.20 | $7.20 | 62,600 | — | — |
| 2022-03-29 | $7.21 | $7.21 | 35,200 | — | — |
| 2022-03-28 | $7.25 | $7.25 | 33,100 | — | — |
| 2022-03-25 | $7.15 | $7.15 | 29,100 | — | — |
| 2022-03-24 | $7.30 | $7.30 | 21,800 | — | — |
| 2022-03-23 | $7.19 | $7.19 | 8,000 | — | — |
| 2022-03-22 | $7.20 | $7.20 | 45,900 | — | — |
| 2022-03-21 | $7.35 | $7.35 | 12,500 | — | — |
| 2022-03-18 | $7.27 | $7.27 | 81,900 | — | — |
| 2022-03-17 | $7.47 | $7.47 | 49,300 | — | — |
| 2022-03-16 | $7.39 | $7.39 | 36,700 | — | — |
| 2022-03-15 | $7.31 | $7.31 | 18,700 | — | — |
| 2022-03-14 | $7.40 | $7.40 | 34,600 | — | — |
| 2022-03-11 | $7.24 | $7.24 | 50,900 | — | — |
| 2022-03-10 | $7.19 | $7.19 | 56,600 | — | — |
| 2022-03-09 | $7.22 | $7.22 | 29,500 | — | — |
| 2022-03-08 | $7.16 | $7.16 | 30,600 | — | — |
| 2022-03-07 | $7.16 | $7.16 | 42,800 | — | — |
| 2022-03-04 | $7.09 | $7.09 | 35,400 | — | — |
| 2022-03-03 | $7.17 | $7.17 | 42,000 | — | — |
| 2022-03-02 | $7.45 | $7.45 | 13,600 | — | — |
| 2022-03-01 | $7.25 | $7.25 | 28,600 | — | — |
| 2022-02-28 | $7.23 | $7.23 | 13,000 | — | — |
| 2022-02-25 | $7.25 | $7.25 | 72,100 | — | — |
| 2022-02-24 | $7.21 | $7.21 | 54,100 | — | — |
| 2022-02-23 | $7.18 | $7.18 | 32,600 | — | — |
| 2022-02-22 | $7.21 | $7.21 | 35,900 | — | — |
| 2022-02-18 | $7.30 | $7.30 | 40,000 | — | — |
| 2022-02-17 | $7.40 | $7.40 | 66,700 | — | — |
| 2022-02-16 | $7.61 | $7.61 | 18,300 | — | — |
| 2022-02-15 | $7.55 | $7.55 | 72,200 | — | — |
| 2022-02-14 | $7.29 | $7.29 | 31,100 | — | — |
| 2022-02-11 | $7.50 | $7.50 | 74,100 | — | — |
| 2022-02-10 | $7.81 | $7.81 | 61,500 | — | — |
| 2022-02-09 | $7.25 | $7.25 | 73,600 | — | — |
| 2022-02-08 | $7.37 | $7.37 | 70,900 | — | — |
| 2022-02-07 | $7.68 | $7.68 | 45,200 | — | — |
| 2022-02-04 | $7.45 | $7.45 | 27,400 | — | — |
| 2022-02-03 | $7.29 | $7.29 | 37,100 | — | — |
| 2022-02-02 | $7.44 | $7.44 | 90,900 | — | — |
| 2022-02-01 | $7.08 | $7.08 | 22,500 | — | — |
| 2022-01-31 | $7.00 | $7.00 | 70,900 | — | — |
| 2022-01-28 | $6.84 | $6.84 | 1,853,000 | — | — |
| 2022-01-27 | $6.79 | $6.79 | 44,200 | — | — |
| 2022-01-26 | $6.85 | $6.85 | 41,800 | — | — |
| 2022-01-25 | $6.75 | $6.75 | 55,100 | — | — |
| 2022-01-24 | $6.77 | $6.77 | 103,000 | — | — |
| 2022-01-21 | $6.81 | $6.81 | 60,700 | — | — |
| 2022-01-20 | $7.00 | $7.00 | 98,000 | — | — |
| 2022-01-19 | $6.75 | $6.75 | 127,300 | — | — |
| 2022-01-18 | $6.67 | $6.67 | 100,000 | — | — |
| 2022-01-14 | $6.41 | $6.41 | 65,600 | — | — |
| 2022-01-13 | $6.40 | $6.40 | 88,100 | — | — |
| 2022-01-12 | $6.27 | $6.27 | 16,300 | — | — |
| 2022-01-11 | $6.28 | $6.28 | 40,900 | — | — |
| 2022-01-10 | $6.30 | $6.30 | 84,600 | — | — |
| 2022-01-07 | $6.35 | $6.35 | 51,700 | — | — |
| 2022-01-06 | $6.20 | $6.20 | 46,600 | — | — |
| 2022-01-05 | $6.25 | $6.25 | 172,300 | — | — |
| 2022-01-04 | $5.79 | $5.79 | 61,200 | — | — |
| 2022-01-03 | $5.73 | $5.73 | 40,900 | — | — |