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
- 2003-07-15 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 | $10.10 | $10.10 | 11,000 | — | — |
| 2022-12-29 | $10.13 | $10.13 | 10,000 | — | — |
| 2022-12-28 | $10.30 | $10.30 | 5,000 | — | — |
| 2022-12-27 | $10.41 | $10.41 | 13,500 | — | — |
| 2022-12-23 | $10.41 | $10.41 | 13,700 | — | — |
| 2022-12-22 | $10.58 | $10.58 | 9,000 | — | — |
| 2022-12-21 | $10.96 | $10.96 | 7,800 | — | — |
| 2022-12-20 | $11.26 | $11.26 | 8,700 | — | — |
| 2022-12-19 | $11.40 | $11.40 | 29,400 | — | — |
| 2022-12-16 | $11.18 | $11.18 | 40,000 | — | — |
| 2022-12-15 | $11.15 | $11.15 | 11,500 | — | — |
| 2022-12-14 | $11.08 | $11.08 | 10,400 | — | — |
| 2022-12-13 | $10.97 | $10.97 | 4,900 | — | — |
| 2022-12-12 | $10.95 | $10.95 | 4,000 | — | — |
| 2022-12-09 | $10.89 | $10.89 | 9,700 | — | — |
| 2022-12-08 | $10.84 | $10.84 | 10,600 | — | — |
| 2022-12-07 | $10.56 | $10.56 | 4,300 | — | — |
| 2022-12-06 | $11.00 | $11.00 | 17,700 | — | — |
| 2022-12-05 | $10.68 | $10.68 | 15,700 | — | — |
| 2022-12-02 | $10.79 | $10.79 | 18,800 | — | — |
| 2022-12-01 | $10.68 | $10.68 | 16,400 | — | — |
| 2022-11-30 | $10.70 | $10.70 | 6,000 | — | — |
| 2022-11-29 | $10.70 | $10.70 | 26,800 | — | — |
| 2022-11-28 | $10.14 | $10.14 | 6,300 | — | — |
| 2022-11-25 | $9.86 | $9.86 | 1,500 | — | — |
| 2022-11-23 | $9.97 | $9.97 | 3,500 | — | — |
| 2022-11-22 | $10.08 | $10.08 | 27,100 | — | — |
| 2022-11-21 | $9.86 | $9.86 | 9,800 | — | — |
| 2022-11-18 | $10.00 | $10.00 | 5,300 | — | — |
| 2022-11-17 | $9.82 | $9.82 | 6,500 | — | — |
| 2022-11-16 | $9.89 | $9.89 | 6,600 | — | — |
| 2022-11-15 | $9.88 | $9.88 | 9,800 | — | — |
| 2022-11-14 | $9.51 | $9.51 | 6,100 | — | — |
| 2022-11-11 | $9.55 | $9.55 | 9,500 | — | — |
| 2022-11-10 | $8.99 | $8.99 | 44,100 | — | — |
| 2022-11-09 | $8.76 | $8.76 | 35,800 | — | — |
| 2022-11-08 | $8.85 | $8.85 | 33,100 | — | — |
| 2022-11-07 | $9.05 | $9.05 | 21,300 | — | — |
| 2022-11-04 | $9.09 | $9.09 | 19,000 | — | — |
| 2022-11-03 | $9.34 | $9.34 | 3,800 | — | — |
| 2022-11-02 | $9.50 | $9.50 | 12,000 | — | — |
| 2022-11-01 | $9.53 | $9.53 | 6,000 | — | — |
| 2022-10-31 | $9.50 | $9.50 | 6,400 | — | — |
| 2022-10-28 | $9.81 | $9.81 | 5,800 | — | — |
| 2022-10-27 | $9.68 | $9.68 | 19,800 | — | — |
| 2022-10-26 | $9.80 | $9.80 | 14,500 | — | — |
| 2022-10-25 | $10.00 | $10.00 | 11,500 | — | — |
| 2022-10-24 | $9.91 | $9.91 | 8,600 | — | — |
| 2022-10-21 | $9.62 | $9.62 | 1,500 | — | — |
| 2022-10-20 | $9.63 | $9.63 | 2,600 | — | — |
| 2022-10-19 | $9.50 | $9.50 | 2,600 | — | — |
| 2022-10-18 | $9.47 | $9.47 | 4,400 | — | — |
| 2022-10-17 | $9.40 | $9.40 | 9,900 | — | — |
| 2022-10-14 | $9.54 | $9.54 | 2,300 | — | — |
| 2022-10-13 | $9.62 | $9.62 | 3,600 | — | — |
| 2022-10-12 | $9.42 | $9.42 | 1,500 | — | — |
| 2022-10-11 | $9.34 | $9.34 | 4,200 | — | — |
| 2022-10-10 | $9.42 | $9.42 | 3,600 | — | — |
| 2022-10-07 | $9.35 | $9.35 | 1,800 | — | — |
| 2022-10-06 | $9.45 | $9.45 | 3,300 | — | — |
| 2022-10-05 | $9.48 | $9.48 | 2,700 | — | — |
| 2022-10-04 | $9.55 | $9.55 | 5,600 | — | — |
| 2022-10-03 | $9.78 | $9.78 | 3,800 | — | — |
| 2022-09-30 | $9.01 | $9.01 | 4,700 | — | — |
| 2022-09-29 | $9.06 | $9.06 | 6,200 | — | — |
| 2022-09-28 | $9.20 | $9.20 | 9,800 | — | — |
| 2022-09-27 | $9.01 | $9.01 | 1,600 | — | — |
| 2022-09-26 | $9.12 | $9.12 | 10,400 | — | — |
| 2022-09-23 | $9.19 | $9.19 | 4,200 | — | — |
| 2022-09-22 | $9.54 | $9.54 | 6,600 | — | — |
| 2022-09-21 | $9.49 | $9.49 | 8,300 | — | — |
| 2022-09-20 | $9.80 | $9.80 | 5,800 | — | — |
| 2022-09-19 | $10.02 | $10.02 | 4,500 | — | — |
| 2022-09-16 | $9.82 | $9.82 | 29,900 | — | — |
| 2022-09-15 | $10.06 | $10.06 | 18,900 | — | — |
| 2022-09-14 | $9.84 | $9.84 | 7,900 | — | — |
| 2022-09-13 | $10.00 | $10.00 | 4,600 | — | — |
| 2022-09-12 | $10.00 | $10.00 | 3,900 | — | — |
| 2022-09-09 | $10.14 | $10.14 | 4,100 | — | — |
| 2022-09-08 | $10.20 | $10.20 | 2,500 | — | — |
| 2022-09-07 | $10.05 | $10.05 | 1,400 | — | — |
| 2022-09-06 | $10.03 | $10.03 | 4,200 | — | — |
| 2022-09-02 | $10.01 | $10.01 | 7,600 | — | — |
| 2022-09-01 | $9.99 | $9.99 | 4,200 | — | — |
| 2022-08-31 | $9.97 | $9.97 | 1,900 | — | — |
| 2022-08-30 | $10.05 | $10.05 | 13,900 | — | — |
| 2022-08-29 | $10.04 | $10.04 | 7,600 | — | — |
| 2022-08-26 | $10.13 | $10.13 | 4,300 | — | — |
| 2022-08-25 | $10.30 | $10.30 | 1,800 | — | — |
| 2022-08-24 | $10.24 | $10.24 | 4,000 | — | — |
| 2022-08-23 | $10.19 | $10.19 | 3,200 | — | — |
| 2022-08-22 | $10.30 | $10.30 | 31,200 | — | — |
| 2022-08-19 | $10.01 | $10.01 | 7,700 | — | — |
| 2022-08-18 | $10.46 | $10.46 | 7,900 | — | — |
| 2022-08-17 | $9.90 | $9.90 | 7,900 | — | — |
| 2022-08-16 | $9.71 | $9.71 | 6,100 | — | — |
| 2022-08-15 | $9.75 | $9.75 | 27,700 | — | — |
| 2022-08-12 | $9.70 | $9.70 | 11,000 | — | — |
| 2022-08-11 | $9.69 | $9.69 | 13,900 | — | — |
| 2022-08-10 | $9.80 | $9.80 | 9,600 | — | — |
| 2022-08-09 | $9.46 | $9.46 | 3,000 | — | — |
| 2022-08-08 | $9.49 | $9.49 | 4,100 | — | — |
| 2022-08-05 | $9.69 | $9.69 | 1,900 | — | — |
| 2022-08-04 | $9.74 | $9.74 | 3,800 | — | — |
| 2022-08-03 | $9.72 | $9.72 | 6,300 | — | — |
| 2022-08-02 | $9.69 | $9.69 | 7,400 | — | — |
| 2022-08-01 | $9.70 | $9.70 | 1,700 | — | — |
| 2022-07-29 | $9.91 | $9.91 | 4,500 | — | — |
| 2022-07-28 | $9.65 | $9.65 | 2,500 | — | — |
| 2022-07-27 | $9.89 | $9.89 | 5,000 | — | — |
| 2022-07-26 | $9.51 | $9.51 | 1,600 | — | — |
| 2022-07-25 | $9.72 | $9.72 | 10,700 | — | — |
| 2022-07-22 | $9.70 | $9.70 | 2,800 | — | — |
| 2022-07-21 | $9.65 | $9.65 | 2,100 | — | — |
| 2022-07-20 | $9.83 | $9.83 | 19,700 | — | — |
| 2022-07-19 | $9.52 | $9.52 | 12,900 | — | — |
| 2022-07-18 | $9.50 | $9.50 | 1,700 | — | — |
| 2022-07-15 | $9.57 | $9.57 | 3,400 | — | — |
| 2022-07-14 | $9.36 | $9.36 | 4,800 | — | — |
| 2022-07-13 | $9.45 | $9.45 | 1,300 | — | — |
| 2022-07-12 | $9.34 | $9.34 | 4,800 | — | — |
| 2022-07-11 | $9.56 | $9.56 | 6,300 | — | — |
| 2022-07-08 | $9.67 | $9.67 | 5,400 | — | — |
| 2022-07-07 | $9.60 | $9.60 | 27,400 | — | — |
| 2022-07-06 | $9.44 | $9.44 | 22,900 | — | — |
| 2022-07-05 | $9.43 | $9.43 | 22,500 | — | — |
| 2022-07-01 | $9.60 | $9.60 | 66,100 | — | — |
| 2022-06-30 | $10.16 | $10.16 | 3,000 | — | — |
| 2022-06-29 | $9.92 | $9.92 | 3,200 | — | — |
| 2022-06-28 | $9.99 | $9.99 | 6,300 | — | — |
| 2022-06-27 | $9.99 | $9.99 | 2,900 | — | — |
| 2022-06-24 | $9.83 | $9.83 | 28,400 | — | — |
| 2022-06-23 | $9.97 | $9.97 | 2,900 | — | — |
| 2022-06-22 | $9.99 | $9.99 | 32,200 | — | — |
| 2022-06-21 | $10.08 | $10.08 | 17,200 | — | — |
| 2022-06-17 | $9.92 | $9.92 | 11,700 | — | — |
| 2022-06-16 | $9.98 | $9.98 | 8,100 | — | — |
| 2022-06-15 | $10.23 | $10.23 | 1,400 | — | — |
| 2022-06-14 | $10.26 | $10.26 | 6,400 | — | — |
| 2022-06-13 | $10.19 | $10.19 | 14,400 | — | — |
| 2022-06-10 | $10.75 | $10.75 | 7,000 | — | — |
| 2022-06-09 | $10.60 | $10.60 | 10,800 | — | — |
| 2022-06-08 | $10.31 | $10.31 | 23,300 | — | — |
| 2022-06-07 | $10.10 | $10.10 | 7,700 | — | — |
| 2022-06-06 | $10.06 | $10.06 | 6,100 | — | — |
| 2022-06-03 | $9.91 | $9.91 | 2,800 | — | — |
| 2022-06-02 | $9.89 | $9.89 | 2,700 | — | — |
| 2022-06-01 | $9.98 | $9.98 | 8,200 | — | — |
| 2022-05-31 | $10.05 | $10.05 | 8,800 | — | — |
| 2022-05-27 | $10.23 | $10.23 | 6,300 | — | — |
| 2022-05-26 | $10.20 | $10.20 | 9,200 | — | — |
| 2022-05-25 | $10.02 | $10.02 | 1,800 | — | — |
| 2022-05-24 | $9.99 | $9.99 | 3,400 | — | — |
| 2022-05-23 | $10.22 | $10.22 | 7,900 | — | — |
| 2022-05-20 | $9.98 | $9.98 | 8,100 | — | — |
| 2022-05-19 | $9.95 | $9.95 | 17,500 | — | — |
| 2022-05-18 | $9.45 | $9.45 | 12,800 | — | — |
| 2022-05-17 | $9.87 | $9.87 | 3,600 | — | — |
| 2022-05-16 | $9.79 | $9.79 | 4,400 | — | — |
| 2022-05-13 | $10.02 | $10.02 | 21,300 | — | — |
| 2022-05-12 | $9.55 | $9.55 | 11,200 | — | — |
| 2022-05-11 | $9.69 | $9.69 | 8,100 | — | — |
| 2022-05-10 | $9.77 | $9.77 | 4,200 | — | — |
| 2022-05-09 | $9.71 | $9.71 | 7,700 | — | — |
| 2022-05-06 | $9.76 | $9.76 | 11,600 | — | — |
| 2022-05-05 | $9.90 | $9.90 | 20,100 | — | — |
| 2022-05-04 | $10.10 | $10.10 | 4,700 | — | — |
| 2022-05-03 | $10.06 | $10.06 | 2,500 | — | — |
| 2022-05-02 | $10.19 | $10.19 | 12,800 | — | — |
| 2022-04-29 | $10.02 | $10.02 | 7,800 | — | — |
| 2022-04-28 | $10.23 | $10.23 | 7,400 | — | — |
| 2022-04-27 | $10.01 | $10.01 | 11,600 | — | — |
| 2022-04-26 | $10.16 | $10.16 | 3,200 | — | — |
| 2022-04-25 | $10.22 | $10.22 | 5,500 | — | — |
| 2022-04-22 | $10.36 | $10.36 | 3,500 | — | — |
| 2022-04-21 | $10.53 | $10.53 | 8,500 | — | — |
| 2022-04-20 | $10.50 | $10.50 | 9,600 | — | — |
| 2022-04-19 | $10.41 | $10.41 | 19,400 | — | — |
| 2022-04-18 | $10.02 | $10.02 | 5,300 | — | — |
| 2022-04-14 | $10.20 | $10.20 | 2,400 | — | — |
| 2022-04-13 | $10.12 | $10.12 | 13,900 | — | — |
| 2022-04-12 | $10.23 | $10.23 | 6,000 | — | — |
| 2022-04-11 | $10.33 | $10.33 | 5,700 | — | — |
| 2022-04-08 | $10.28 | $10.28 | 2,200 | — | — |
| 2022-04-07 | $10.10 | $10.10 | 6,700 | — | — |
| 2022-04-06 | $10.02 | $10.02 | 22,900 | — | — |
| 2022-04-05 | $10.10 | $10.10 | 17,400 | — | — |
| 2022-04-04 | $10.22 | $10.22 | 19,600 | — | — |
| 2022-04-01 | $10.18 | $10.18 | 6,300 | — | — |
| 2022-03-31 | $10.28 | $10.28 | 4,000 | — | — |
| 2022-03-30 | $10.28 | $10.28 | 1,700 | — | — |
| 2022-03-29 | $10.28 | $10.28 | 8,100 | — | — |
| 2022-03-28 | $10.23 | $10.23 | 500 | — | — |
| 2022-03-25 | $10.25 | $10.25 | 13,200 | — | — |
| 2022-03-24 | $10.31 | $10.31 | 6,200 | — | — |
| 2022-03-23 | $10.30 | $10.30 | 1,800 | — | — |
| 2022-03-22 | $10.44 | $10.44 | 1,700 | — | — |
| 2022-03-21 | $10.63 | $10.63 | 12,800 | — | — |
| 2022-03-18 | $10.76 | $10.76 | 14,100 | — | — |
| 2022-03-17 | $10.47 | $10.47 | 2,200 | — | — |
| 2022-03-16 | $10.43 | $10.43 | 1,700 | — | — |
| 2022-03-15 | $10.42 | $10.42 | 7,900 | — | — |
| 2022-03-14 | $10.42 | $10.42 | 6,200 | — | — |
| 2022-03-11 | $10.46 | $10.46 | 8,200 | — | — |
| 2022-03-10 | $10.38 | $10.38 | 6,100 | — | — |
| 2022-03-09 | $10.43 | $10.43 | 11,200 | — | — |
| 2022-03-08 | $10.26 | $10.26 | 15,400 | — | — |
| 2022-03-07 | $10.32 | $10.32 | 7,200 | — | — |
| 2022-03-04 | $10.32 | $10.32 | 7,800 | — | — |
| 2022-03-03 | $10.49 | $10.49 | 9,500 | — | — |
| 2022-03-02 | $10.25 | $10.25 | 7,200 | — | — |
| 2022-03-01 | $10.15 | $10.15 | 3,700 | — | — |
| 2022-02-28 | $10.25 | $10.25 | 9,000 | — | — |
| 2022-02-25 | $10.11 | $10.11 | 28,300 | — | — |
| 2022-02-24 | $10.43 | $10.43 | 2,400 | — | — |
| 2022-02-23 | $10.26 | $10.26 | 9,500 | — | — |
| 2022-02-22 | $10.41 | $10.41 | 14,700 | — | — |
| 2022-02-18 | $10.58 | $10.58 | 5,700 | — | — |
| 2022-02-17 | $10.54 | $10.54 | 13,800 | — | — |
| 2022-02-16 | $10.45 | $10.45 | 6,600 | — | — |
| 2022-02-15 | $10.48 | $10.48 | 15,900 | — | — |
| 2022-02-14 | $10.46 | $10.46 | 37,300 | — | — |
| 2022-02-11 | $10.79 | $10.79 | 3,200 | — | — |
| 2022-02-10 | $10.81 | $10.81 | 9,800 | — | — |
| 2022-02-09 | $10.91 | $10.91 | 14,300 | — | — |
| 2022-02-08 | $10.95 | $10.95 | 7,100 | — | — |
| 2022-02-07 | $11.12 | $11.12 | 3,800 | — | — |
| 2022-02-04 | $10.98 | $10.98 | 6,000 | — | — |
| 2022-02-03 | $11.07 | $11.07 | 5,700 | — | — |
| 2022-02-02 | $11.34 | $11.34 | 5,400 | — | — |
| 2022-02-01 | $11.33 | $11.33 | 11,000 | — | — |
| 2022-01-31 | $11.18 | $11.18 | 33,700 | — | — |
| 2022-01-28 | $10.86 | $10.86 | 23,100 | — | — |
| 2022-01-27 | $10.90 | $10.90 | 17,500 | — | — |
| 2022-01-26 | $10.81 | $10.81 | 10,000 | — | — |
| 2022-01-25 | $10.85 | $10.85 | 9,200 | — | — |
| 2022-01-24 | $10.97 | $10.97 | 22,800 | — | — |
| 2022-01-21 | $11.03 | $11.03 | 10,100 | — | — |
| 2022-01-20 | $11.29 | $11.29 | 8,900 | — | — |
| 2022-01-19 | $11.35 | $11.35 | 6,700 | — | — |
| 2022-01-18 | $11.45 | $11.45 | 7,200 | — | — |
| 2022-01-14 | $11.60 | $11.60 | 2,900 | — | — |
| 2022-01-13 | $11.76 | $11.76 | 8,000 | — | — |
| 2022-01-12 | $11.63 | $11.63 | 7,200 | — | — |
| 2022-01-11 | $11.78 | $11.78 | 3,500 | — | — |
| 2022-01-10 | $11.61 | $11.61 | 5,500 | — | — |
| 2022-01-07 | $11.76 | $11.76 | 3,400 | — | — |
| 2022-01-06 | $11.67 | $11.67 | 44,900 | — | — |
| 2022-01-05 | $11.86 | $11.86 | 7,100 | — | — |
| 2022-01-04 | $11.88 | $11.88 | 10,500 | — | — |
| 2022-01-03 | $11.82 | $11.82 | 14,400 | — | — |