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
- 2011-10-26 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 | $10.34 | $14.33 | 86,300 | — | — |
| 2022-12-29 | $10.88 | $15.08 | 66,700 | — | — |
| 2022-12-28 | $10.78 | $14.94 | 60,500 | — | — |
| 2022-12-27 | $10.67 | $14.78 | 94,600 | — | — |
| 2022-12-23 | $10.66 | $14.77 | 62,300 | — | — |
| 2022-12-22 | $10.32 | $14.30 | 69,500 | — | — |
| 2022-12-21 | $10.30 | $14.27 | 134,700 | — | — |
| 2022-12-20 | $10.02 | $13.88 | 293,100 | — | — |
| 2022-12-19 | $10.00 | $13.86 | 241,300 | — | — |
| 2022-12-16 | $10.29 | $14.26 | 263,700 | — | — |
| 2022-12-15 | $9.97 | $13.81 | 267,500 | — | — |
| 2022-12-14 | $10.03 | $13.90 | 282,700 | — | — |
| 2022-12-13 | $10.14 | $14.05 | 243,500 | — | — |
| 2022-12-12 | $10.38 | $14.38 | 77,000 | — | — |
| 2022-12-09 | $10.35 | $14.34 | 42,900 | — | — |
| 2022-12-08 | $10.56 | $14.63 | 45,000 | — | — |
| 2022-12-07 | $10.52 | $14.58 | 91,600 | — | — |
| 2022-12-06 | $10.29 | $14.26 | 42,100 | — | — |
| 2022-12-05 | $10.30 | $14.27 | 69,800 | — | — |
| 2022-12-02 | $10.02 | $13.88 | 68,600 | — | — |
| 2022-12-01 | $9.88 | $13.69 | 47,100 | — | — |
| 2022-11-30 | $9.97 | $13.81 | 73,500 | — | — |
| 2022-11-29 | $9.73 | $13.48 | 34,100 | — | — |
| 2022-11-28 | $9.79 | $13.56 | 64,500 | — | — |
| 2022-11-25 | $9.79 | $13.56 | 9,300 | — | — |
| 2022-11-23 | $9.74 | $13.50 | 42,900 | — | — |
| 2022-11-22 | $9.79 | $13.56 | 46,400 | — | — |
| 2022-11-21 | $9.66 | $13.38 | 71,300 | — | — |
| 2022-11-18 | $9.90 | $13.72 | 158,800 | — | — |
| 2022-11-17 | $9.65 | $13.37 | 103,200 | — | — |
| 2022-11-16 | $9.29 | $12.87 | 54,400 | — | — |
| 2022-11-15 | $8.96 | $12.41 | 90,500 | — | — |
| 2022-11-14 | $9.13 | $12.65 | 284,800 | — | — |
| 2022-11-11 | $8.78 | $12.17 | 86,500 | — | — |
| 2022-11-10 | $9.36 | $12.97 | 109,800 | — | — |
| 2022-11-09 | $9.47 | $13.02 | 30,700 | — | — |
| 2022-11-08 | $9.55 | $13.13 | 55,200 | — | — |
| 2022-11-07 | $9.69 | $13.32 | 137,500 | — | — |
| 2022-11-04 | $10.80 | $14.85 | 101,500 | — | — |
| 2022-11-03 | $10.55 | $14.50 | 91,900 | — | — |
| 2022-11-02 | $10.58 | $14.54 | 127,000 | — | — |
| 2022-11-01 | $10.40 | $14.30 | 48,900 | — | — |
| 2022-10-31 | $9.77 | $13.43 | 55,300 | — | — |
| 2022-10-28 | $9.63 | $13.24 | 29,300 | — | — |
| 2022-10-27 | $9.22 | $12.67 | 40,500 | — | — |
| 2022-10-26 | $9.50 | $13.06 | 133,600 | — | — |
| 2022-10-25 | $9.15 | $12.58 | 37,000 | — | — |
| 2022-10-24 | $8.99 | $12.36 | 43,000 | — | — |
| 2022-10-21 | $8.97 | $12.33 | 29,700 | — | — |
| 2022-10-20 | $8.88 | $12.21 | 33,500 | — | — |
| 2022-10-19 | $8.89 | $12.22 | 34,800 | — | — |
| 2022-10-18 | $9.08 | $12.48 | 35,600 | — | — |
| 2022-10-17 | $8.89 | $12.22 | 29,800 | — | — |
| 2022-10-14 | $8.95 | $12.30 | 48,400 | — | — |
| 2022-10-13 | $9.23 | $12.69 | 44,200 | — | — |
| 2022-10-12 | $8.96 | $12.32 | 42,800 | — | — |
| 2022-10-11 | $9.56 | $13.14 | 70,700 | — | — |
| 2022-10-10 | $9.06 | $12.45 | 64,300 | — | — |
| 2022-10-07 | $8.92 | $12.26 | 29,000 | — | — |
| 2022-10-06 | $8.77 | $12.06 | 121,300 | — | — |
| 2022-10-05 | $8.98 | $12.34 | 70,800 | — | — |
| 2022-10-04 | $9.35 | $12.85 | 51,900 | — | — |
| 2022-10-03 | $9.32 | $12.81 | 67,800 | — | — |
| 2022-09-30 | $9.35 | $12.85 | 41,100 | — | — |
| 2022-09-29 | $9.40 | $12.92 | 32,700 | — | — |
| 2022-09-28 | $9.49 | $13.04 | 43,600 | — | — |
| 2022-09-27 | $9.31 | $12.80 | 51,000 | — | — |
| 2022-09-26 | $9.25 | $12.72 | 47,000 | — | — |
| 2022-09-23 | $9.36 | $12.87 | 78,900 | — | — |
| 2022-09-22 | $9.34 | $12.84 | 46,100 | — | — |
| 2022-09-21 | $9.37 | $12.88 | 50,300 | — | — |
| 2022-09-20 | $9.76 | $13.42 | 39,900 | — | — |
| 2022-09-19 | $9.64 | $13.25 | 78,500 | — | — |
| 2022-09-16 | $9.57 | $13.15 | 83,400 | — | — |
| 2022-09-15 | $9.58 | $13.17 | 67,300 | — | — |
| 2022-09-14 | $9.76 | $13.42 | 36,200 | — | — |
| 2022-09-13 | $9.70 | $13.33 | 51,800 | — | — |
| 2022-09-12 | $9.78 | $13.44 | 69,400 | — | — |
| 2022-09-09 | $9.50 | $13.06 | 56,700 | — | — |
| 2022-09-08 | $9.57 | $13.15 | 61,800 | — | — |
| 2022-09-07 | $9.55 | $13.13 | 83,300 | — | — |
| 2022-09-06 | $9.39 | $12.91 | 151,300 | — | — |
| 2022-09-02 | $9.73 | $13.37 | 57,100 | — | — |
| 2022-09-01 | $9.70 | $13.33 | 133,100 | — | — |
| 2022-08-31 | $10.44 | $14.35 | 88,200 | — | — |
| 2022-08-30 | $10.24 | $14.08 | 66,100 | — | — |
| 2022-08-29 | $10.76 | $14.79 | 97,800 | — | — |
| 2022-08-26 | $10.60 | $14.57 | 108,100 | — | — |
| 2022-08-25 | $10.89 | $14.97 | 88,600 | — | — |
| 2022-08-24 | $10.91 | $15.00 | 98,900 | — | — |
| 2022-08-23 | $10.85 | $14.91 | 86,100 | — | — |
| 2022-08-22 | $10.45 | $14.36 | 209,100 | — | — |
| 2022-08-19 | $10.72 | $14.74 | 100,400 | — | — |
| 2022-08-18 | $11.27 | $15.49 | 134,500 | — | — |
| 2022-08-17 | $10.71 | $14.72 | 97,500 | — | — |
| 2022-08-16 | $10.70 | $14.61 | 132,000 | — | — |
| 2022-08-15 | $10.64 | $14.52 | 198,400 | — | — |
| 2022-08-12 | $10.19 | $13.91 | 73,600 | — | — |
| 2022-08-11 | $10.04 | $13.70 | 68,700 | — | — |
| 2022-08-10 | $9.95 | $13.58 | 94,500 | — | — |
| 2022-08-09 | $10.17 | $13.88 | 149,200 | — | — |
| 2022-08-08 | $9.90 | $13.51 | 176,700 | — | — |
| 2022-08-05 | $9.00 | $12.28 | 103,000 | — | — |
| 2022-08-04 | $8.72 | $11.90 | 206,500 | — | — |
| 2022-08-03 | $9.76 | $13.32 | 191,200 | — | — |
| 2022-08-02 | $10.29 | $14.05 | 92,000 | — | — |
| 2022-08-01 | $10.11 | $13.80 | 183,400 | — | — |
| 2022-07-29 | $9.63 | $13.14 | 70,700 | — | — |
| 2022-07-28 | $9.29 | $12.68 | 53,400 | — | — |
| 2022-07-27 | $9.30 | $12.69 | 63,500 | — | — |
| 2022-07-26 | $8.92 | $12.18 | 50,100 | — | — |
| 2022-07-25 | $9.15 | $12.49 | 61,300 | — | — |
| 2022-07-22 | $9.34 | $12.75 | 38,500 | — | — |
| 2022-07-21 | $9.52 | $12.99 | 84,200 | — | — |
| 2022-07-20 | $9.30 | $12.69 | 32,800 | — | — |
| 2022-07-19 | $9.19 | $12.54 | 58,700 | — | — |
| 2022-07-18 | $9.14 | $12.48 | 212,400 | — | — |
| 2022-07-15 | $8.99 | $12.27 | 43,900 | — | — |
| 2022-07-14 | $9.12 | $12.45 | 38,300 | — | — |
| 2022-07-13 | $9.02 | $12.31 | 51,900 | — | — |
| 2022-07-12 | $8.92 | $12.18 | 89,500 | — | — |
| 2022-07-11 | $8.92 | $12.18 | 51,900 | — | — |
| 2022-07-08 | $8.75 | $11.94 | 98,600 | — | — |
| 2022-07-07 | $9.54 | $13.02 | 136,600 | — | — |
| 2022-07-06 | $9.06 | $12.37 | 119,800 | — | — |
| 2022-07-05 | $8.59 | $11.73 | 61,000 | — | — |
| 2022-07-01 | $8.81 | $12.03 | 78,600 | — | — |
| 2022-06-30 | $9.16 | $12.50 | 76,200 | — | — |
| 2022-06-29 | $8.80 | $12.01 | 58,200 | — | — |
| 2022-06-28 | $8.83 | $12.05 | 142,700 | — | — |
| 2022-06-27 | $8.94 | $12.20 | 133,300 | — | — |
| 2022-06-24 | $8.34 | $11.38 | 56,700 | — | — |
| 2022-06-23 | $8.05 | $10.99 | 92,900 | — | — |
| 2022-06-22 | $8.40 | $11.47 | 55,700 | — | — |
| 2022-06-21 | $8.40 | $11.47 | 57,200 | — | — |
| 2022-06-17 | $7.86 | $10.73 | 121,500 | — | — |
| 2022-06-16 | $7.84 | $10.70 | 39,400 | — | — |
| 2022-06-15 | $8.02 | $10.95 | 51,700 | — | — |
| 2022-06-14 | $7.87 | $10.74 | 153,300 | — | — |
| 2022-06-13 | $7.94 | $10.84 | 55,800 | — | — |
| 2022-06-10 | $7.81 | $10.66 | 73,000 | — | — |
| 2022-06-09 | $8.49 | $11.59 | 57,100 | — | — |
| 2022-06-08 | $8.79 | $12.00 | 55,400 | — | — |
| 2022-06-07 | $8.82 | $12.04 | 141,400 | — | — |
| 2022-06-06 | $8.62 | $11.77 | 94,200 | — | — |
| 2022-06-03 | $8.39 | $11.45 | 70,100 | — | — |
| 2022-06-02 | $8.16 | $11.14 | 69,200 | — | — |
| 2022-06-01 | $7.98 | $10.89 | 75,000 | — | — |
| 2022-05-31 | $8.23 | $11.23 | 87,600 | — | — |
| 2022-05-27 | $7.96 | $10.87 | 69,600 | — | — |
| 2022-05-26 | $7.46 | $10.18 | 71,200 | — | — |
| 2022-05-25 | $7.30 | $9.96 | 64,300 | — | — |
| 2022-05-24 | $7.28 | $9.94 | 65,400 | — | — |
| 2022-05-23 | $7.30 | $9.96 | 54,400 | — | — |
| 2022-05-20 | $7.20 | $9.83 | 41,600 | — | — |
| 2022-05-19 | $7.20 | $9.83 | 73,400 | — | — |
| 2022-05-18 | $7.45 | $10.07 | 88,800 | — | — |
| 2022-05-17 | $7.45 | $10.07 | 81,800 | — | — |
| 2022-05-16 | $7.49 | $10.12 | 311,600 | — | — |
| 2022-05-13 | $7.48 | $10.11 | 677,800 | — | — |
| 2022-05-12 | $6.72 | $9.08 | 83,200 | — | — |
| 2022-05-11 | $6.48 | $8.76 | 77,200 | — | — |
| 2022-05-10 | $6.28 | $8.49 | 42,400 | — | — |
| 2022-05-09 | $6.28 | $8.49 | 113,500 | — | — |
| 2022-05-06 | $6.35 | $8.58 | 32,200 | — | — |
| 2022-05-05 | $6.47 | $8.74 | 29,600 | — | — |
| 2022-05-04 | $6.53 | $8.71 | 50,300 | — | — |
| 2022-05-03 | $6.40 | $8.54 | 23,400 | — | — |
| 2022-05-02 | $6.30 | $8.40 | 49,400 | — | — |
| 2022-04-29 | $6.49 | $8.66 | 23,800 | — | — |
| 2022-04-28 | $6.61 | $8.82 | 40,500 | — | — |
| 2022-04-27 | $6.55 | $8.74 | 17,400 | — | — |
| 2022-04-26 | $6.76 | $9.02 | 43,200 | — | — |
| 2022-04-25 | $6.74 | $8.99 | 43,900 | — | — |
| 2022-04-22 | $6.86 | $9.15 | 38,700 | — | — |
| 2022-04-21 | $6.95 | $9.27 | 72,900 | — | — |
| 2022-04-20 | $6.99 | $9.32 | 34,800 | — | — |
| 2022-04-19 | $6.54 | $8.72 | 13,500 | — | — |
| 2022-04-18 | $6.50 | $8.67 | 25,100 | — | — |
| 2022-04-14 | $6.52 | $8.70 | 16,200 | — | — |
| 2022-04-13 | $6.60 | $8.80 | 13,000 | — | — |
| 2022-04-12 | $6.69 | $8.92 | 16,400 | — | — |
| 2022-04-11 | $6.66 | $8.88 | 30,300 | — | — |
| 2022-04-08 | $6.74 | $8.99 | 19,200 | — | — |
| 2022-04-07 | $6.78 | $9.04 | 28,700 | — | — |
| 2022-04-06 | $6.81 | $9.08 | 36,000 | — | — |
| 2022-04-05 | $6.77 | $9.03 | 12,600 | — | — |
| 2022-04-04 | $6.69 | $8.92 | 20,100 | — | — |
| 2022-04-01 | $6.75 | $9.00 | 20,100 | — | — |
| 2022-03-31 | $6.75 | $9.00 | 15,000 | — | — |
| 2022-03-30 | $6.79 | $9.06 | 13,300 | — | — |
| 2022-03-29 | $6.82 | $9.10 | 17,900 | — | — |
| 2022-03-28 | $6.96 | $9.28 | 16,600 | — | — |
| 2022-03-25 | $6.94 | $9.26 | 22,000 | — | — |
| 2022-03-24 | $6.75 | $9.00 | 31,700 | — | — |
| 2022-03-23 | $6.67 | $8.90 | 9,200 | — | — |
| 2022-03-22 | $6.69 | $8.92 | 18,700 | — | — |
| 2022-03-21 | $6.54 | $8.72 | 18,700 | — | — |
| 2022-03-18 | $6.60 | $8.80 | 22,400 | — | — |
| 2022-03-17 | $6.72 | $8.96 | 33,700 | — | — |
| 2022-03-16 | $6.70 | $8.94 | 19,100 | — | — |
| 2022-03-15 | $6.87 | $9.16 | 39,900 | — | — |
| 2022-03-14 | $6.67 | $8.90 | 37,700 | — | — |
| 2022-03-11 | $6.66 | $8.88 | 26,000 | — | — |
| 2022-03-10 | $6.88 | $9.18 | 153,200 | — | — |
| 2022-03-09 | $6.08 | $8.11 | 34,500 | — | — |
| 2022-03-08 | $6.16 | $8.22 | 36,200 | — | — |
| 2022-03-07 | $6.01 | $8.02 | 39,300 | — | — |
| 2022-03-04 | $6.04 | $8.06 | 13,800 | — | — |
| 2022-03-03 | $6.04 | $8.06 | 5,500 | — | — |
| 2022-03-02 | $5.93 | $7.91 | 30,800 | — | — |
| 2022-03-01 | $5.91 | $7.88 | 20,800 | — | — |
| 2022-02-28 | $6.16 | $8.22 | 24,000 | — | — |
| 2022-02-25 | $6.01 | $8.02 | 10,700 | — | — |
| 2022-02-24 | $5.93 | $7.91 | 19,800 | — | — |
| 2022-02-23 | $6.12 | $8.16 | 12,800 | — | — |
| 2022-02-22 | $6.04 | $8.06 | 46,800 | — | — |
| 2022-02-18 | $6.03 | $8.04 | 34,300 | — | — |
| 2022-02-17 | $6.10 | $8.04 | 19,700 | — | — |
| 2022-02-16 | $6.21 | $8.18 | 11,100 | — | — |
| 2022-02-15 | $6.22 | $8.19 | 24,600 | — | — |
| 2022-02-14 | $6.06 | $7.98 | 23,700 | — | — |
| 2022-02-11 | $6.18 | $8.14 | 33,800 | — | — |
| 2022-02-10 | $6.15 | $8.10 | 39,300 | — | — |
| 2022-02-09 | $6.00 | $7.90 | 119,200 | — | — |
| 2022-02-08 | $5.29 | $6.97 | 30,700 | — | — |
| 2022-02-07 | $5.12 | $6.74 | 27,600 | — | — |
| 2022-02-04 | $5.01 | $6.60 | 10,500 | — | — |
| 2022-02-03 | $5.07 | $6.68 | 25,200 | — | — |
| 2022-02-02 | $5.09 | $6.70 | 31,000 | — | — |
| 2022-02-01 | $5.06 | $6.67 | 10,100 | — | — |
| 2022-01-31 | $5.03 | $6.63 | 21,700 | — | — |
| 2022-01-28 | $5.02 | $6.61 | 14,800 | — | — |
| 2022-01-27 | $5.01 | $6.60 | 16,300 | — | — |
| 2022-01-26 | $5.01 | $6.60 | 24,600 | — | — |
| 2022-01-25 | $5.00 | $6.59 | 25,300 | — | — |
| 2022-01-24 | $5.06 | $6.67 | 30,500 | — | — |
| 2022-01-21 | $5.16 | $6.80 | 48,800 | — | — |
| 2022-01-20 | $5.28 | $6.96 | 12,300 | — | — |
| 2022-01-19 | $5.34 | $7.03 | 59,000 | — | — |
| 2022-01-18 | $5.35 | $7.05 | 22,300 | — | — |
| 2022-01-14 | $5.31 | $6.99 | 14,400 | — | — |
| 2022-01-13 | $5.40 | $7.11 | 27,700 | — | — |
| 2022-01-12 | $5.35 | $7.05 | 11,500 | — | — |
| 2022-01-11 | $5.34 | $7.03 | 21,600 | — | — |
| 2022-01-10 | $5.40 | $7.11 | 37,900 | — | — |
| 2022-01-07 | $5.38 | $7.09 | 7,500 | — | — |
| 2022-01-06 | $5.42 | $7.14 | 37,400 | — | — |
| 2022-01-05 | $5.54 | $7.30 | 16,400 | — | — |
| 2022-01-04 | $5.53 | $7.28 | 7,800 | — | — |
| 2022-01-03 | $5.63 | $7.42 | 14,800 | — | — |