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
- 2007-05-24 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 | $8.15 | $8.15 | 45,200 | — | — |
| 2022-12-29 | $8.14 | $8.14 | 181,700 | — | — |
| 2022-12-28 | $8.02 | $8.02 | 114,600 | — | — |
| 2022-12-27 | $8.03 | $8.03 | 86,100 | — | — |
| 2022-12-23 | $8.09 | $8.09 | 81,200 | — | — |
| 2022-12-22 | $8.04 | $8.04 | 82,600 | — | — |
| 2022-12-21 | $8.20 | $8.20 | 116,100 | — | — |
| 2022-12-20 | $7.84 | $7.84 | 99,100 | — | — |
| 2022-12-19 | $7.79 | $7.79 | 254,900 | — | — |
| 2022-12-16 | $7.69 | $7.69 | 283,500 | — | — |
| 2022-12-15 | $7.67 | $7.67 | 77,000 | — | — |
| 2022-12-14 | $7.65 | $7.65 | 76,000 | — | — |
| 2022-12-13 | $7.69 | $7.69 | 74,100 | — | — |
| 2022-12-12 | $7.67 | $7.67 | 57,400 | — | — |
| 2022-12-09 | $7.61 | $7.61 | 29,000 | — | — |
| 2022-12-08 | $7.70 | $7.70 | 50,900 | — | — |
| 2022-12-07 | $7.69 | $7.69 | 54,800 | — | — |
| 2022-12-06 | $7.84 | $7.84 | 92,900 | — | — |
| 2022-12-05 | $7.80 | $7.80 | 68,400 | — | — |
| 2022-12-02 | $7.90 | $7.90 | 43,000 | — | — |
| 2022-12-01 | $7.81 | $7.81 | 262,600 | — | — |
| 2022-11-30 | $7.83 | $7.83 | 88,300 | — | — |
| 2022-11-29 | $7.75 | $7.75 | 59,300 | — | — |
| 2022-11-28 | $7.77 | $7.77 | 83,900 | — | — |
| 2022-11-25 | $7.92 | $7.92 | 14,100 | — | — |
| 2022-11-23 | $7.81 | $7.81 | 22,200 | — | — |
| 2022-11-22 | $7.86 | $7.86 | 58,900 | — | — |
| 2022-11-21 | $7.89 | $7.89 | 80,000 | — | — |
| 2022-11-18 | $7.89 | $7.89 | 74,000 | — | — |
| 2022-11-17 | $7.80 | $7.80 | 46,500 | — | — |
| 2022-11-16 | $7.79 | $7.79 | 216,600 | — | — |
| 2022-11-15 | $7.73 | $7.73 | 81,300 | — | — |
| 2022-11-14 | $7.82 | $7.82 | 76,000 | — | — |
| 2022-11-11 | $7.83 | $7.83 | 53,800 | — | — |
| 2022-11-10 | $8.10 | $8.10 | 87,800 | — | — |
| 2022-11-09 | $7.95 | $7.95 | 86,800 | — | — |
| 2022-11-08 | $8.09 | $8.09 | 100,200 | — | — |
| 2022-11-07 | $7.95 | $7.95 | 95,500 | — | — |
| 2022-11-04 | $7.70 | $7.70 | 104,900 | — | — |
| 2022-11-03 | $7.60 | $7.60 | 117,200 | — | — |
| 2022-11-02 | $8.36 | $8.36 | 87,600 | — | — |
| 2022-11-01 | $8.39 | $8.39 | 76,700 | — | — |
| 2022-10-31 | $8.44 | $8.44 | 111,500 | — | — |
| 2022-10-28 | $8.11 | $8.11 | 96,500 | — | — |
| 2022-10-27 | $7.81 | $7.81 | 49,900 | — | — |
| 2022-10-26 | $7.67 | $7.67 | 38,200 | — | — |
| 2022-10-25 | $7.68 | $7.68 | 50,100 | — | — |
| 2022-10-24 | $7.71 | $7.71 | 36,300 | — | — |
| 2022-10-21 | $7.59 | $7.59 | 62,900 | — | — |
| 2022-10-20 | $7.36 | $7.36 | 60,500 | — | — |
| 2022-10-19 | $7.45 | $7.45 | 41,000 | — | — |
| 2022-10-18 | $7.55 | $7.55 | 65,200 | — | — |
| 2022-10-17 | $7.55 | $7.55 | 63,500 | — | — |
| 2022-10-14 | $7.52 | $7.52 | 40,000 | — | — |
| 2022-10-13 | $7.57 | $7.57 | 49,600 | — | — |
| 2022-10-12 | $7.41 | $7.41 | 164,400 | — | — |
| 2022-10-11 | $7.34 | $7.34 | 57,500 | — | — |
| 2022-10-10 | $7.42 | $7.42 | 41,200 | — | — |
| 2022-10-07 | $7.39 | $7.39 | 48,700 | — | — |
| 2022-10-06 | $7.70 | $7.70 | 70,500 | — | — |
| 2022-10-05 | $7.86 | $7.86 | 42,200 | — | — |
| 2022-10-04 | $8.02 | $8.02 | 166,700 | — | — |
| 2022-10-03 | $7.64 | $7.64 | 77,600 | — | — |
| 2022-09-30 | $7.44 | $7.44 | 47,300 | — | — |
| 2022-09-29 | $7.59 | $7.59 | 90,100 | — | — |
| 2022-09-28 | $7.51 | $7.51 | 49,700 | — | — |
| 2022-09-27 | $7.36 | $7.36 | 60,700 | — | — |
| 2022-09-26 | $7.34 | $7.34 | 78,400 | — | — |
| 2022-09-23 | $7.53 | $7.53 | 135,500 | — | — |
| 2022-09-22 | $7.65 | $7.65 | 94,600 | — | — |
| 2022-09-21 | $7.80 | $7.80 | 55,700 | — | — |
| 2022-09-20 | $7.89 | $7.89 | 40,200 | — | — |
| 2022-09-19 | $7.94 | $7.94 | 42,900 | — | — |
| 2022-09-16 | $7.91 | $7.91 | 163,400 | — | — |
| 2022-09-15 | $8.03 | $8.03 | 57,600 | — | — |
| 2022-09-14 | $7.96 | $7.96 | 61,500 | — | — |
| 2022-09-13 | $7.84 | $7.84 | 70,500 | — | — |
| 2022-09-12 | $7.93 | $7.93 | 44,700 | — | — |
| 2022-09-09 | $7.95 | $7.95 | 60,700 | — | — |
| 2022-09-08 | $7.92 | $7.92 | 63,600 | — | — |
| 2022-09-07 | $7.96 | $7.96 | 45,700 | — | — |
| 2022-09-06 | $7.91 | $7.91 | 56,700 | — | — |
| 2022-09-02 | $7.91 | $7.91 | 61,800 | — | — |
| 2022-09-01 | $7.95 | $7.95 | 62,000 | — | — |
| 2022-08-31 | $7.89 | $7.89 | 59,100 | — | — |
| 2022-08-30 | $7.96 | $7.96 | 137,000 | — | — |
| 2022-08-29 | $8.10 | $8.10 | 70,000 | — | — |
| 2022-08-26 | $8.10 | $8.10 | 48,300 | — | — |
| 2022-08-25 | $8.27 | $8.27 | 62,900 | — | — |
| 2022-08-24 | $8.27 | $8.27 | 73,500 | — | — |
| 2022-08-23 | $8.05 | $8.05 | 89,500 | — | — |
| 2022-08-22 | $8.05 | $8.05 | 180,800 | — | — |
| 2022-08-19 | $8.01 | $8.01 | 198,700 | — | — |
| 2022-08-18 | $7.97 | $7.97 | 58,100 | — | — |
| 2022-08-17 | $7.82 | $7.82 | 132,400 | — | — |
| 2022-08-16 | $7.78 | $7.78 | 96,400 | — | — |
| 2022-08-15 | $7.93 | $7.93 | 91,200 | — | — |
| 2022-08-12 | $7.88 | $7.88 | 169,600 | — | — |
| 2022-08-11 | $7.76 | $7.76 | 23,400 | — | — |
| 2022-08-10 | $7.71 | $7.71 | 99,700 | — | — |
| 2022-08-09 | $7.57 | $7.57 | 100,200 | — | — |
| 2022-08-08 | $7.57 | $7.57 | 158,900 | — | — |
| 2022-08-05 | $7.43 | $7.43 | 93,000 | — | — |
| 2022-08-04 | $7.47 | $7.47 | 62,700 | — | — |
| 2022-08-03 | $7.36 | $7.36 | 172,900 | — | — |
| 2022-08-02 | $7.10 | $7.10 | 83,700 | — | — |
| 2022-08-01 | $7.17 | $7.17 | 108,800 | — | — |
| 2022-07-29 | $7.19 | $7.19 | 80,400 | — | — |
| 2022-07-28 | $7.12 | $7.12 | 73,000 | — | — |
| 2022-07-27 | $7.11 | $7.11 | 66,600 | — | — |
| 2022-07-26 | $7.03 | $7.03 | 83,600 | — | — |
| 2022-07-25 | $7.04 | $7.04 | 103,000 | — | — |
| 2022-07-22 | $7.02 | $7.02 | 42,900 | — | — |
| 2022-07-21 | $7.06 | $7.06 | 56,900 | — | — |
| 2022-07-20 | $7.13 | $7.13 | 61,100 | — | — |
| 2022-07-19 | $7.10 | $7.10 | 107,000 | — | — |
| 2022-07-18 | $7.04 | $7.04 | 66,200 | — | — |
| 2022-07-15 | $7.10 | $7.10 | 113,100 | — | — |
| 2022-07-14 | $7.08 | $7.08 | 190,700 | — | — |
| 2022-07-13 | $7.26 | $7.26 | 63,100 | — | — |
| 2022-07-12 | $7.25 | $7.25 | 208,600 | — | — |
| 2022-07-11 | $7.31 | $7.31 | 61,400 | — | — |
| 2022-07-08 | $7.60 | $7.60 | 44,700 | — | — |
| 2022-07-07 | $7.70 | $7.70 | 32,900 | — | — |
| 2022-07-06 | $7.69 | $7.69 | 96,400 | — | — |
| 2022-07-05 | $7.75 | $7.75 | 86,800 | — | — |
| 2022-07-01 | $7.82 | $7.82 | 55,600 | — | — |
| 2022-06-30 | $7.73 | $7.73 | 111,800 | — | — |
| 2022-06-29 | $7.61 | $7.61 | 103,800 | — | — |
| 2022-06-28 | $7.76 | $7.76 | 657,500 | — | — |
| 2022-06-27 | $7.68 | $7.68 | 130,300 | — | — |
| 2022-06-24 | $7.56 | $7.56 | 245,500 | — | — |
| 2022-06-23 | $7.34 | $7.34 | 85,100 | — | — |
| 2022-06-22 | $7.54 | $7.54 | 94,800 | — | — |
| 2022-06-21 | $7.72 | $7.72 | 157,000 | — | — |
| 2022-06-17 | $7.45 | $7.45 | 171,100 | — | — |
| 2022-06-16 | $7.61 | $7.61 | 170,600 | — | — |
| 2022-06-15 | $8.05 | $8.05 | 117,900 | — | — |
| 2022-06-14 | $7.93 | $7.93 | 115,500 | — | — |
| 2022-06-13 | $7.77 | $7.77 | 381,300 | — | — |
| 2022-06-10 | $8.00 | $8.00 | 303,700 | — | — |
| 2022-06-09 | $8.00 | $8.00 | 173,300 | — | — |
| 2022-06-08 | $7.86 | $7.86 | 90,900 | — | — |
| 2022-06-07 | $8.07 | $8.07 | 186,800 | — | — |
| 2022-06-06 | $8.23 | $8.23 | 411,300 | — | — |
| 2022-06-03 | $7.81 | $7.81 | 94,400 | — | — |
| 2022-06-02 | $7.77 | $7.77 | 109,200 | — | — |
| 2022-06-01 | $7.80 | $7.80 | 154,700 | — | — |
| 2022-05-31 | $7.82 | $7.82 | 152,500 | — | — |
| 2022-05-27 | $7.71 | $7.71 | 141,700 | — | — |
| 2022-05-26 | $7.58 | $7.58 | 147,800 | — | — |
| 2022-05-25 | $7.44 | $7.44 | 156,600 | — | — |
| 2022-05-24 | $7.40 | $7.40 | 392,600 | — | — |
| 2022-05-23 | $7.25 | $7.25 | 86,700 | — | — |
| 2022-05-20 | $7.15 | $7.15 | 216,200 | — | — |
| 2022-05-19 | $7.14 | $7.14 | 119,400 | — | — |
| 2022-05-18 | $7.23 | $7.23 | 92,900 | — | — |
| 2022-05-17 | $7.49 | $7.49 | 159,200 | — | — |
| 2022-05-16 | $7.46 | $7.46 | 289,400 | — | — |
| 2022-05-13 | $7.33 | $7.33 | 293,800 | — | — |
| 2022-05-12 | $7.35 | $7.35 | 299,100 | — | — |
| 2022-05-11 | $7.61 | $7.61 | 206,500 | — | — |
| 2022-05-10 | $7.43 | $7.43 | 483,600 | — | — |
| 2022-05-09 | $7.40 | $7.40 | 404,600 | — | — |
| 2022-05-06 | $7.15 | $7.15 | 137,700 | — | — |
| 2022-05-05 | $7.22 | $7.22 | 134,600 | — | — |
| 2022-05-04 | $7.54 | $7.54 | 337,300 | — | — |
| 2022-05-03 | $7.15 | $7.15 | 282,600 | — | — |
| 2022-05-02 | $7.14 | $7.14 | 324,000 | — | — |
| 2022-04-29 | $6.88 | $6.88 | 141,700 | — | — |
| 2022-04-28 | $7.03 | $7.03 | 224,800 | — | — |
| 2022-04-27 | $6.80 | $6.80 | 149,700 | — | — |
| 2022-04-26 | $6.75 | $6.75 | 139,400 | — | — |
| 2022-04-25 | $6.87 | $6.87 | 263,500 | — | — |
| 2022-04-22 | $6.92 | $6.92 | 210,500 | — | — |
| 2022-04-21 | $7.05 | $7.05 | 257,900 | — | — |
| 2022-04-20 | $6.98 | $6.98 | 183,900 | — | — |
| 2022-04-19 | $6.69 | $6.69 | 114,200 | — | — |
| 2022-04-18 | $6.56 | $6.56 | 160,100 | — | — |
| 2022-04-14 | $6.69 | $6.69 | 142,800 | — | — |
| 2022-04-13 | $6.74 | $6.74 | 115,800 | — | — |
| 2022-04-12 | $6.76 | $6.76 | 241,200 | — | — |
| 2022-04-11 | $6.82 | $6.82 | 105,400 | — | — |
| 2022-04-08 | $6.81 | $6.81 | 78,300 | — | — |
| 2022-04-07 | $6.85 | $6.85 | 114,500 | — | — |
| 2022-04-06 | $6.82 | $6.82 | 91,000 | — | — |
| 2022-04-05 | $6.95 | $6.95 | 107,000 | — | — |
| 2022-04-04 | $6.96 | $6.96 | 130,100 | — | — |
| 2022-04-01 | $7.09 | $7.09 | 109,600 | — | — |
| 2022-03-31 | $7.07 | $7.07 | 85,100 | — | — |
| 2022-03-30 | $7.05 | $7.05 | 90,900 | — | — |
| 2022-03-29 | $7.20 | $7.20 | 89,400 | — | — |
| 2022-03-28 | $7.14 | $7.14 | 110,400 | — | — |
| 2022-03-25 | $7.26 | $7.26 | 134,000 | — | — |
| 2022-03-24 | $7.15 | $7.15 | 85,400 | — | — |
| 2022-03-23 | $7.13 | $7.13 | 109,800 | — | — |
| 2022-03-22 | $7.17 | $7.17 | 86,700 | — | — |
| 2022-03-21 | $7.10 | $7.10 | 88,800 | — | — |
| 2022-03-18 | $7.19 | $7.19 | 243,900 | — | — |
| 2022-03-17 | $7.10 | $7.10 | 79,600 | — | — |
| 2022-03-16 | $7.10 | $7.10 | 151,400 | — | — |
| 2022-03-15 | $7.00 | $7.00 | 166,600 | — | — |
| 2022-03-14 | $6.82 | $6.82 | 126,100 | — | — |
| 2022-03-11 | $6.79 | $6.79 | 106,200 | — | — |
| 2022-03-10 | $6.98 | $6.98 | 213,200 | — | — |
| 2022-03-09 | $7.21 | $7.21 | 141,600 | — | — |
| 2022-03-08 | $7.35 | $7.35 | 129,600 | — | — |
| 2022-03-07 | $7.45 | $7.45 | 188,600 | — | — |
| 2022-03-04 | $7.39 | $7.39 | 139,000 | — | — |
| 2022-03-03 | $7.55 | $7.55 | 109,300 | — | — |
| 2022-03-02 | $7.51 | $7.51 | 125,400 | — | — |
| 2022-03-01 | $7.14 | $7.14 | 182,000 | — | — |
| 2022-02-28 | $7.19 | $7.19 | 107,800 | — | — |
| 2022-02-25 | $7.29 | $7.29 | 100,700 | — | — |
| 2022-02-24 | $7.10 | $7.10 | 136,200 | — | — |
| 2022-02-23 | $7.17 | $7.17 | 148,100 | — | — |
| 2022-02-22 | $7.08 | $7.08 | 148,100 | — | — |
| 2022-02-18 | $7.21 | $7.21 | 188,300 | — | — |
| 2022-02-17 | $7.20 | $7.20 | 60,100 | — | — |
| 2022-02-16 | $7.31 | $7.31 | 60,000 | — | — |
| 2022-02-15 | $7.24 | $7.24 | 58,600 | — | — |
| 2022-02-14 | $7.18 | $7.18 | 99,200 | — | — |
| 2022-02-11 | $7.11 | $7.11 | 140,600 | — | — |
| 2022-02-10 | $7.11 | $7.11 | 154,600 | — | — |
| 2022-02-09 | $7.27 | $7.27 | 99,900 | — | — |
| 2022-02-08 | $7.26 | $7.26 | 71,800 | — | — |
| 2022-02-07 | $7.16 | $7.16 | 68,000 | — | — |
| 2022-02-04 | $7.24 | $7.24 | 93,100 | — | — |
| 2022-02-03 | $7.28 | $7.28 | 604,500 | — | — |
| 2022-02-02 | $7.32 | $7.32 | 89,800 | — | — |
| 2022-02-01 | $7.34 | $7.34 | 94,100 | — | — |
| 2022-01-31 | $7.24 | $7.24 | 111,700 | — | — |
| 2022-01-28 | $7.08 | $7.08 | 54,800 | — | — |
| 2022-01-27 | $7.09 | $7.09 | 92,300 | — | — |
| 2022-01-26 | $7.21 | $7.21 | 129,900 | — | — |
| 2022-01-25 | $7.34 | $7.34 | 132,900 | — | — |
| 2022-01-24 | $7.18 | $7.18 | 248,100 | — | — |
| 2022-01-21 | $7.15 | $7.15 | 100,700 | — | — |
| 2022-01-20 | $7.08 | $7.08 | 45,100 | — | — |
| 2022-01-19 | $7.12 | $7.12 | 126,200 | — | — |
| 2022-01-18 | $7.28 | $7.28 | 84,800 | — | — |
| 2022-01-14 | $7.43 | $7.43 | 63,800 | — | — |
| 2022-01-13 | $7.60 | $7.60 | 50,200 | — | — |
| 2022-01-12 | $7.50 | $7.50 | 91,100 | — | — |
| 2022-01-11 | $7.67 | $7.67 | 54,800 | — | — |
| 2022-01-10 | $7.72 | $7.72 | 45,400 | — | — |
| 2022-01-07 | $7.74 | $7.74 | 28,000 | — | — |
| 2022-01-06 | $7.82 | $7.82 | 59,000 | — | — |
| 2022-01-05 | $7.86 | $7.86 | 72,100 | — | — |
| 2022-01-04 | $7.95 | $7.95 | 148,100 | — | — |
| 2022-01-03 | $7.67 | $7.67 | 91,000 | — | — |