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
- 2000-07-25 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 | $9.73 | $11.19 | 444,500 | — | — |
| 2022-12-29 | $9.61 | $11.05 | 703,900 | — | — |
| 2022-12-28 | $9.63 | $11.08 | 849,400 | — | — |
| 2022-12-27 | $9.36 | $10.77 | 424,800 | — | — |
| 2022-12-23 | $9.28 | $10.67 | 627,000 | — | — |
| 2022-12-22 | $8.95 | $10.30 | 411,700 | — | — |
| 2022-12-21 | $8.91 | $10.25 | 1,088,400 | — | — |
| 2022-12-20 | $8.57 | $9.86 | 858,700 | — | — |
| 2022-12-19 | $7.96 | $9.16 | 364,600 | — | — |
| 2022-12-16 | $7.68 | $8.83 | 410,400 | — | — |
| 2022-12-15 | $7.69 | $8.85 | 344,600 | — | — |
| 2022-12-14 | $7.67 | $8.82 | 511,500 | — | — |
| 2022-12-13 | $7.62 | $8.77 | 522,600 | — | — |
| 2022-12-12 | $7.76 | $8.93 | 518,600 | — | — |
| 2022-12-09 | $7.44 | $8.56 | 350,700 | — | — |
| 2022-12-08 | $7.51 | $8.64 | 456,400 | — | — |
| 2022-12-07 | $7.95 | $9.14 | 522,100 | — | — |
| 2022-12-06 | $7.63 | $8.78 | 419,000 | — | — |
| 2022-12-05 | $7.64 | $8.79 | 462,200 | — | — |
| 2022-12-02 | $8.22 | $9.46 | 740,100 | — | — |
| 2022-12-01 | $8.13 | $9.35 | 463,900 | — | — |
| 2022-11-30 | $8.10 | $9.32 | 392,900 | — | — |
| 2022-11-29 | $7.92 | $9.11 | 402,000 | — | — |
| 2022-11-28 | $7.85 | $9.03 | 382,400 | — | — |
| 2022-11-25 | $7.75 | $8.91 | 316,100 | — | — |
| 2022-11-23 | $7.54 | $8.67 | 327,400 | — | — |
| 2022-11-22 | $7.33 | $8.43 | 293,800 | — | — |
| 2022-11-21 | $7.28 | $8.37 | 283,600 | — | — |
| 2022-11-18 | $7.29 | $8.39 | 269,900 | — | — |
| 2022-11-17 | $7.21 | $8.29 | 503,100 | — | — |
| 2022-11-16 | $7.40 | $8.51 | 441,000 | — | — |
| 2022-11-15 | $7.54 | $8.67 | 510,900 | — | — |
| 2022-11-14 | $7.68 | $8.83 | 423,800 | — | — |
| 2022-11-11 | $7.67 | $8.82 | 291,300 | — | — |
| 2022-11-10 | $7.41 | $8.52 | 468,100 | — | — |
| 2022-11-09 | $7.42 | $8.54 | 606,200 | — | — |
| 2022-11-08 | $7.72 | $8.88 | 691,700 | — | — |
| 2022-11-07 | $7.77 | $8.94 | 436,500 | — | — |
| 2022-11-04 | $7.99 | $9.19 | 251,700 | — | — |
| 2022-11-03 | $7.86 | $9.04 | 394,300 | — | — |
| 2022-11-02 | $7.84 | $9.02 | 464,900 | — | — |
| 2022-11-01 | $8.19 | $9.42 | 471,000 | — | — |
| 2022-10-31 | $7.76 | $8.93 | 521,400 | — | — |
| 2022-10-28 | $7.61 | $8.75 | 328,600 | — | — |
| 2022-10-27 | $7.85 | $9.03 | 287,700 | — | — |
| 2022-10-26 | $7.77 | $8.94 | 528,000 | — | — |
| 2022-10-25 | $7.88 | $9.06 | 454,900 | — | — |
| 2022-10-24 | $7.75 | $8.91 | 411,000 | — | — |
| 2022-10-21 | $7.84 | $9.02 | 592,700 | — | — |
| 2022-10-20 | $7.64 | $8.79 | 292,100 | — | — |
| 2022-10-19 | $7.47 | $8.59 | 347,800 | — | — |
| 2022-10-18 | $7.45 | $8.57 | 243,500 | — | — |
| 2022-10-17 | $7.45 | $8.57 | 306,600 | — | — |
| 2022-10-14 | $7.16 | $8.24 | 428,800 | — | — |
| 2022-10-13 | $7.35 | $8.45 | 442,200 | — | — |
| 2022-10-12 | $7.26 | $8.35 | 412,800 | — | — |
| 2022-10-11 | $7.48 | $8.60 | 361,100 | — | — |
| 2022-10-10 | $7.62 | $8.77 | 228,800 | — | — |
| 2022-10-07 | $7.70 | $8.86 | 296,000 | — | — |
| 2022-10-06 | $7.77 | $8.94 | 320,200 | — | — |
| 2022-10-05 | $7.94 | $9.13 | 376,800 | — | — |
| 2022-10-04 | $8.07 | $9.28 | 551,300 | — | — |
| 2022-10-03 | $8.03 | $9.24 | 602,100 | — | — |
| 2022-09-30 | $7.46 | $8.58 | 560,300 | — | — |
| 2022-09-29 | $7.52 | $8.55 | 510,900 | — | — |
| 2022-09-28 | $7.61 | $8.65 | 607,700 | — | — |
| 2022-09-27 | $7.51 | $8.54 | 1,548,700 | — | — |
| 2022-09-26 | $7.87 | $8.94 | 662,400 | — | — |
| 2022-09-23 | $8.36 | $9.50 | 430,700 | — | — |
| 2022-09-22 | $8.75 | $9.94 | 240,900 | — | — |
| 2022-09-21 | $8.84 | $10.05 | 438,600 | — | — |
| 2022-09-20 | $9.12 | $10.37 | 268,400 | — | — |
| 2022-09-19 | $9.28 | $10.55 | 352,300 | — | — |
| 2022-09-16 | $8.84 | $10.05 | 373,500 | — | — |
| 2022-09-15 | $8.87 | $10.08 | 593,300 | — | — |
| 2022-09-14 | $9.23 | $10.49 | 446,300 | — | — |
| 2022-09-13 | $9.01 | $10.24 | 804,600 | — | — |
| 2022-09-12 | $9.37 | $10.65 | 1,238,200 | — | — |
| 2022-09-09 | $9.52 | $10.82 | 1,266,100 | — | — |
| 2022-09-08 | $8.92 | $10.14 | 881,900 | — | — |
| 2022-09-07 | $9.03 | $10.26 | 1,156,800 | — | — |
| 2022-09-06 | $8.68 | $9.87 | 721,100 | — | — |
| 2022-09-02 | $8.54 | $9.71 | 702,500 | — | — |
| 2022-09-01 | $8.29 | $9.42 | 448,000 | — | — |
| 2022-08-31 | $8.11 | $9.22 | 619,400 | — | — |
| 2022-08-30 | $8.49 | $9.65 | 700,500 | — | — |
| 2022-08-29 | $8.68 | $9.87 | 1,150,500 | — | — |
| 2022-08-26 | $8.74 | $9.93 | 943,300 | — | — |
| 2022-08-25 | $8.72 | $9.91 | 681,100 | — | — |
| 2022-08-24 | $8.55 | $9.72 | 957,400 | — | — |
| 2022-08-23 | $8.46 | $9.62 | 513,100 | — | — |
| 2022-08-22 | $8.08 | $9.18 | 779,700 | — | — |
| 2022-08-19 | $7.82 | $8.89 | 627,800 | — | — |
| 2022-08-18 | $8.16 | $9.27 | 554,000 | — | — |
| 2022-08-17 | $8.11 | $9.22 | 399,500 | — | — |
| 2022-08-16 | $8.22 | $9.34 | 445,500 | — | — |
| 2022-08-15 | $8.31 | $9.44 | 464,400 | — | — |
| 2022-08-12 | $8.07 | $9.17 | 409,500 | — | — |
| 2022-08-11 | $7.85 | $8.92 | 538,900 | — | — |
| 2022-08-10 | $7.65 | $8.69 | 358,300 | — | — |
| 2022-08-09 | $7.79 | $8.85 | 391,800 | — | — |
| 2022-08-08 | $8.07 | $9.17 | 612,400 | — | — |
| 2022-08-05 | $7.81 | $8.88 | 741,600 | — | — |
| 2022-08-04 | $7.64 | $8.68 | 1,089,200 | — | — |
| 2022-08-03 | $7.82 | $8.89 | 675,900 | — | — |
| 2022-08-02 | $7.83 | $8.90 | 749,200 | — | — |
| 2022-08-01 | $7.78 | $8.84 | 1,054,900 | — | — |
| 2022-07-29 | $7.80 | $8.86 | 1,700,000 | — | — |
| 2022-07-28 | $7.39 | $8.40 | 2,090,800 | — | — |
| 2022-07-27 | $6.82 | $7.75 | 862,800 | — | — |
| 2022-07-26 | $6.49 | $7.38 | 525,600 | — | — |
| 2022-07-25 | $6.46 | $7.34 | 776,200 | — | — |
| 2022-07-22 | $6.16 | $7.00 | 1,206,500 | — | — |
| 2022-07-21 | $5.93 | $6.74 | 750,000 | — | — |
| 2022-07-20 | $5.99 | $6.81 | 984,300 | — | — |
| 2022-07-19 | $6.33 | $7.19 | 790,400 | — | — |
| 2022-07-18 | $6.41 | $7.29 | 616,100 | — | — |
| 2022-07-15 | $6.29 | $7.15 | 499,000 | — | — |
| 2022-07-14 | $6.14 | $6.98 | 1,133,300 | — | — |
| 2022-07-13 | $6.32 | $7.18 | 644,000 | — | — |
| 2022-07-12 | $6.49 | $7.38 | 874,200 | — | — |
| 2022-07-11 | $6.56 | $7.46 | 526,800 | — | — |
| 2022-07-08 | $6.68 | $7.59 | 599,000 | — | — |
| 2022-07-07 | $6.69 | $7.60 | 720,900 | — | — |
| 2022-07-06 | $6.69 | $7.60 | 378,700 | — | — |
| 2022-07-05 | $6.84 | $7.77 | 896,700 | — | — |
| 2022-07-01 | $7.16 | $8.14 | 371,400 | — | — |
| 2022-06-30 | $6.91 | $7.85 | 576,500 | — | — |
| 2022-06-29 | $7.17 | $8.15 | 536,500 | — | — |
| 2022-06-28 | $7.10 | $8.07 | 506,500 | — | — |
| 2022-06-27 | $7.14 | $8.11 | 915,000 | — | — |
| 2022-06-24 | $7.15 | $8.13 | 656,600 | — | — |
| 2022-06-23 | $7.30 | $8.30 | 645,600 | — | — |
| 2022-06-22 | $7.45 | $8.47 | 751,800 | — | — |
| 2022-06-21 | $7.38 | $8.39 | 521,200 | — | — |
| 2022-06-17 | $7.45 | $8.47 | 889,000 | — | — |
| 2022-06-16 | $7.36 | $8.36 | 679,500 | — | — |
| 2022-06-15 | $7.51 | $8.54 | 677,600 | — | — |
| 2022-06-14 | $7.30 | $8.30 | 955,300 | — | — |
| 2022-06-13 | $7.22 | $8.21 | 1,087,900 | — | — |
| 2022-06-10 | $7.84 | $8.91 | 1,340,700 | — | — |
| 2022-06-09 | $7.91 | $8.99 | 1,009,600 | — | — |
| 2022-06-08 | $8.61 | $9.79 | 719,400 | — | — |
| 2022-06-07 | $8.86 | $10.07 | 372,800 | — | — |
| 2022-06-06 | $8.92 | $10.14 | 392,800 | — | — |
| 2022-06-03 | $9.11 | $10.35 | 437,200 | — | — |
| 2022-06-02 | $9.19 | $10.44 | 399,900 | — | — |
| 2022-06-01 | $9.00 | $10.23 | 395,900 | — | — |
| 2022-05-31 | $9.21 | $10.47 | 415,500 | — | — |
| 2022-05-27 | $9.38 | $10.66 | 284,800 | — | — |
| 2022-05-26 | $9.39 | $10.67 | 414,100 | — | — |
| 2022-05-25 | $9.37 | $10.65 | 243,300 | — | — |
| 2022-05-24 | $9.35 | $10.63 | 314,700 | — | — |
| 2022-05-23 | $9.35 | $10.63 | 453,000 | — | — |
| 2022-05-20 | $9.07 | $10.31 | 627,300 | — | — |
| 2022-05-19 | $9.26 | $10.52 | 412,500 | — | — |
| 2022-05-18 | $9.25 | $10.51 | 433,800 | — | — |
| 2022-05-17 | $9.49 | $10.79 | 567,700 | — | — |
| 2022-05-16 | $9.28 | $10.55 | 919,100 | — | — |
| 2022-05-13 | $9.07 | $10.31 | 713,600 | — | — |
| 2022-05-12 | $9.08 | $9.91 | 389,500 | — | — |
| 2022-05-11 | $9.07 | $9.90 | 599,300 | — | — |
| 2022-05-10 | $8.86 | $9.67 | 388,000 | — | — |
| 2022-05-09 | $8.68 | $9.47 | 537,700 | — | — |
| 2022-05-06 | $8.92 | $9.74 | 468,300 | — | — |
| 2022-05-05 | $8.92 | $9.74 | 616,300 | — | — |
| 2022-05-04 | $9.29 | $10.14 | 318,300 | — | — |
| 2022-05-03 | $9.16 | $10.00 | 342,300 | — | — |
| 2022-05-02 | $8.79 | $9.59 | 762,800 | — | — |
| 2022-04-29 | $9.09 | $9.92 | 469,500 | — | — |
| 2022-04-28 | $9.28 | $10.13 | 234,400 | — | — |
| 2022-04-27 | $9.14 | $9.98 | 700,300 | — | — |
| 2022-04-26 | $8.87 | $9.68 | 706,300 | — | — |
| 2022-04-25 | $9.30 | $10.15 | 825,900 | — | — |
| 2022-04-22 | $9.26 | $10.11 | 481,500 | — | — |
| 2022-04-21 | $9.51 | $10.38 | 673,000 | — | — |
| 2022-04-20 | $10.04 | $10.96 | 251,900 | — | — |
| 2022-04-19 | $10.12 | $11.05 | 292,500 | — | — |
| 2022-04-18 | $10.13 | $11.06 | 282,100 | — | — |
| 2022-04-14 | $10.00 | $10.91 | 352,400 | — | — |
| 2022-04-13 | $9.97 | $10.88 | 343,300 | — | — |
| 2022-04-12 | $9.93 | $10.84 | 444,700 | — | — |
| 2022-04-11 | $9.98 | $10.89 | 508,100 | — | — |
| 2022-04-08 | $10.30 | $11.24 | 295,400 | — | — |
| 2022-04-07 | $10.31 | $11.25 | 654,700 | — | — |
| 2022-04-06 | $10.51 | $11.47 | 740,000 | — | — |
| 2022-04-05 | $10.62 | $11.59 | 434,000 | — | — |
| 2022-04-04 | $11.01 | $12.02 | 401,800 | — | — |
| 2022-04-01 | $11.10 | $12.12 | 542,200 | — | — |
| 2022-03-31 | $10.80 | $11.79 | 372,100 | — | — |
| 2022-03-30 | $10.83 | $11.82 | 509,500 | — | — |
| 2022-03-29 | $10.69 | $11.67 | 445,800 | — | — |
| 2022-03-28 | $10.69 | $11.67 | 504,700 | — | — |
| 2022-03-25 | $10.70 | $11.68 | 871,100 | — | — |
| 2022-03-24 | $10.85 | $11.84 | 746,700 | — | — |
| 2022-03-23 | $10.27 | $11.21 | 692,300 | — | — |
| 2022-03-22 | $10.42 | $11.37 | 546,200 | — | — |
| 2022-03-21 | $10.44 | $11.39 | 557,100 | — | — |
| 2022-03-18 | $10.26 | $11.20 | 634,500 | — | — |
| 2022-03-17 | $10.46 | $11.42 | 526,800 | — | — |
| 2022-03-16 | $10.15 | $11.08 | 874,800 | — | — |
| 2022-03-15 | $9.93 | $10.84 | 375,900 | — | — |
| 2022-03-14 | $9.92 | $10.83 | 488,100 | — | — |
| 2022-03-11 | $10.14 | $11.07 | 570,500 | — | — |
| 2022-03-10 | $10.30 | $11.24 | 678,400 | — | — |
| 2022-03-09 | $9.95 | $10.86 | 548,300 | — | — |
| 2022-03-08 | $9.38 | $10.24 | 476,300 | — | — |
| 2022-03-07 | $9.11 | $9.94 | 734,000 | — | — |
| 2022-03-04 | $9.59 | $10.47 | 752,900 | — | — |
| 2022-03-03 | $9.99 | $10.90 | 776,000 | — | — |
| 2022-03-02 | $9.89 | $10.79 | 726,600 | — | — |
| 2022-03-01 | $9.65 | $10.53 | 803,500 | — | — |
| 2022-02-28 | $9.47 | $10.34 | 751,700 | — | — |
| 2022-02-25 | $9.89 | $10.79 | 651,600 | — | — |
| 2022-02-24 | $9.97 | $10.88 | 1,149,600 | — | — |
| 2022-02-23 | $10.12 | $11.05 | 805,900 | — | — |
| 2022-02-22 | $10.19 | $11.12 | 1,508,000 | — | — |
| 2022-02-18 | $9.68 | $10.57 | 610,000 | — | — |
| 2022-02-17 | $9.43 | $10.29 | 325,400 | — | — |
| 2022-02-16 | $9.72 | $10.61 | 875,200 | — | — |
| 2022-02-15 | $9.17 | $10.01 | 318,400 | — | — |
| 2022-02-14 | $9.00 | $9.82 | 538,200 | — | — |
| 2022-02-11 | $9.03 | $9.86 | 1,357,700 | — | — |
| 2022-02-10 | $9.23 | $10.07 | 576,500 | — | — |
| 2022-02-09 | $9.28 | $10.13 | 832,200 | — | — |
| 2022-02-08 | $9.34 | $10.19 | 371,600 | — | — |
| 2022-02-07 | $9.37 | $10.23 | 208,400 | — | — |
| 2022-02-04 | $9.30 | $10.15 | 246,200 | — | — |
| 2022-02-03 | $9.30 | $10.15 | 340,200 | — | — |
| 2022-02-02 | $9.59 | $10.47 | 353,400 | — | — |
| 2022-02-01 | $9.68 | $10.57 | 464,600 | — | — |
| 2022-01-31 | $9.68 | $10.57 | 1,042,100 | — | — |
| 2022-01-28 | $9.53 | $10.40 | 1,573,800 | — | — |
| 2022-01-27 | $8.68 | $9.47 | 534,600 | — | — |
| 2022-01-26 | $8.69 | $9.48 | 471,700 | — | — |
| 2022-01-25 | $8.56 | $9.34 | 674,500 | — | — |
| 2022-01-24 | $8.26 | $9.02 | 827,500 | — | — |
| 2022-01-21 | $8.43 | $9.20 | 504,400 | — | — |
| 2022-01-20 | $8.85 | $9.66 | 459,500 | — | — |
| 2022-01-19 | $9.00 | $9.82 | 543,300 | — | — |
| 2022-01-18 | $8.91 | $9.73 | 822,400 | — | — |
| 2022-01-14 | $9.49 | $10.36 | 360,500 | — | — |
| 2022-01-13 | $9.52 | $10.39 | 399,800 | — | — |
| 2022-01-12 | $9.57 | $10.45 | 383,600 | — | — |
| 2022-01-11 | $9.51 | $10.38 | 368,800 | — | — |
| 2022-01-10 | $9.27 | $10.12 | 334,900 | — | — |
| 2022-01-07 | $9.38 | $10.24 | 271,100 | — | — |
| 2022-01-06 | $9.27 | $10.12 | 568,300 | — | — |
| 2022-01-05 | $9.18 | $10.02 | 472,500 | — | — |
| 2022-01-04 | $9.63 | $10.51 | 432,500 | — | — |
| 2022-01-03 | $9.70 | $10.59 | 436,400 | — | — |