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
- 2011-06-02 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 | $8.50 | $10.04 | 1,026,800 | — | — |
| 2022-12-29 | $8.53 | $10.08 | 1,157,100 | — | — |
| 2022-12-28 | $8.04 | $9.50 | 424,000 | — | — |
| 2022-12-27 | $8.13 | $9.61 | 499,200 | — | — |
| 2022-12-23 | $8.12 | $9.59 | 606,800 | — | — |
| 2022-12-22 | $8.02 | $9.48 | 488,700 | — | — |
| 2022-12-21 | $7.96 | $9.41 | 421,000 | — | — |
| 2022-12-20 | $7.68 | $9.07 | 1,105,900 | — | — |
| 2022-12-19 | $7.62 | $9.00 | 730,000 | — | — |
| 2022-12-16 | $7.78 | $9.19 | 1,497,000 | — | — |
| 2022-12-15 | $8.11 | $9.58 | 907,300 | — | — |
| 2022-12-14 | $8.26 | $9.76 | 1,303,200 | — | — |
| 2022-12-13 | $8.03 | $9.49 | 4,008,800 | — | — |
| 2022-12-12 | $7.82 | $9.24 | 1,525,700 | — | — |
| 2022-12-09 | $7.86 | $9.29 | 1,046,300 | — | — |
| 2022-12-08 | $7.77 | $9.18 | 570,500 | — | — |
| 2022-12-07 | $7.95 | $9.39 | 793,400 | — | — |
| 2022-12-06 | $8.05 | $9.51 | 659,200 | — | — |
| 2022-12-05 | $8.47 | $10.01 | 848,300 | — | — |
| 2022-12-02 | $8.41 | $9.94 | 531,100 | — | — |
| 2022-12-01 | $8.31 | $9.82 | 1,093,500 | — | — |
| 2022-11-30 | $8.15 | $9.63 | 846,900 | — | — |
| 2022-11-29 | $7.78 | $9.19 | 946,700 | — | — |
| 2022-11-28 | $7.91 | $9.35 | 861,100 | — | — |
| 2022-11-25 | $8.17 | $9.65 | 548,000 | — | — |
| 2022-11-23 | $8.23 | $9.72 | 1,511,500 | — | — |
| 2022-11-22 | $7.98 | $9.43 | 1,066,600 | — | — |
| 2022-11-21 | $7.81 | $9.23 | 857,400 | — | — |
| 2022-11-18 | $7.53 | $8.90 | 1,831,300 | — | — |
| 2022-11-17 | $7.58 | $8.96 | 1,510,000 | — | — |
| 2022-11-16 | $7.90 | $9.33 | 1,267,600 | — | — |
| 2022-11-15 | $7.99 | $9.44 | 756,400 | — | — |
| 2022-11-14 | $8.14 | $9.62 | 941,100 | — | — |
| 2022-11-11 | $8.18 | $9.67 | 2,419,000 | — | — |
| 2022-11-10 | $7.29 | $8.61 | 1,259,000 | — | — |
| 2022-11-09 | $7.19 | $8.50 | 1,686,300 | — | — |
| 2022-11-08 | $7.32 | $8.65 | 3,766,600 | — | — |
| 2022-11-07 | $6.99 | $8.26 | 1,498,300 | — | — |
| 2022-11-04 | $6.57 | $7.76 | 1,105,100 | — | — |
| 2022-11-03 | $6.38 | $7.54 | 1,739,800 | — | — |
| 2022-11-02 | $6.49 | $7.67 | 981,400 | — | — |
| 2022-11-01 | $6.60 | $7.80 | 1,298,200 | — | — |
| 2022-10-31 | $6.31 | $7.46 | 753,400 | — | — |
| 2022-10-28 | $6.28 | $7.42 | 535,800 | — | — |
| 2022-10-27 | $6.17 | $7.29 | 886,200 | — | — |
| 2022-10-26 | $6.42 | $7.59 | 1,119,700 | — | — |
| 2022-10-25 | $6.10 | $7.21 | 1,676,500 | — | — |
| 2022-10-24 | $6.12 | $7.23 | 1,380,900 | — | — |
| 2022-10-21 | $6.08 | $7.18 | 8,172,100 | — | — |
| 2022-10-20 | $6.00 | $7.09 | 2,131,400 | — | — |
| 2022-10-19 | $6.05 | $7.15 | 1,268,800 | — | — |
| 2022-10-18 | $6.43 | $7.60 | 2,164,400 | — | — |
| 2022-10-17 | $6.30 | $7.44 | 946,800 | — | — |
| 2022-10-14 | $6.14 | $7.26 | 1,010,200 | — | — |
| 2022-10-13 | $6.06 | $7.16 | 1,150,400 | — | — |
| 2022-10-12 | $5.96 | $7.04 | 985,500 | — | — |
| 2022-10-11 | $6.01 | $7.10 | 1,499,600 | — | — |
| 2022-10-10 | $6.08 | $7.18 | 1,139,200 | — | — |
| 2022-10-07 | $6.23 | $7.36 | 1,019,400 | — | — |
| 2022-10-06 | $6.41 | $7.57 | 1,322,200 | — | — |
| 2022-10-05 | $6.56 | $7.75 | 1,593,600 | — | — |
| 2022-10-04 | $6.86 | $8.11 | 1,724,800 | — | — |
| 2022-10-03 | $6.44 | $7.61 | 1,602,100 | — | — |
| 2022-09-30 | $6.16 | $7.28 | 3,061,200 | — | — |
| 2022-09-29 | $5.95 | $7.03 | 4,144,400 | — | — |
| 2022-09-28 | $6.49 | $7.67 | 1,620,000 | — | — |
| 2022-09-27 | $6.60 | $7.80 | 1,743,300 | — | — |
| 2022-09-26 | $6.91 | $8.16 | 1,987,400 | — | — |
| 2022-09-23 | $7.03 | $8.31 | 1,409,900 | — | — |
| 2022-09-22 | $7.74 | $9.15 | 913,600 | — | — |
| 2022-09-21 | $8.11 | $9.58 | 883,800 | — | — |
| 2022-09-20 | $8.45 | $9.98 | 775,000 | — | — |
| 2022-09-19 | $8.27 | $9.77 | 1,251,700 | — | — |
| 2022-09-16 | $8.45 | $9.98 | 1,663,500 | — | — |
| 2022-09-15 | $8.37 | $9.89 | 2,145,300 | — | — |
| 2022-09-14 | $8.24 | $9.74 | 491,600 | — | — |
| 2022-09-13 | $8.50 | $10.04 | 652,000 | — | — |
| 2022-09-12 | $8.64 | $10.21 | 519,400 | — | — |
| 2022-09-09 | $8.53 | $10.08 | 900,500 | — | — |
| 2022-09-08 | $8.18 | $9.67 | 2,068,600 | — | — |
| 2022-09-07 | $7.78 | $9.19 | 835,600 | — | — |
| 2022-09-06 | $7.60 | $8.98 | 987,700 | — | — |
| 2022-09-02 | $7.63 | $9.02 | 701,600 | — | — |
| 2022-09-01 | $7.74 | $9.15 | 868,800 | — | — |
| 2022-08-31 | $7.77 | $9.18 | 873,300 | — | — |
| 2022-08-30 | $7.78 | $9.19 | 1,058,500 | — | — |
| 2022-08-29 | $7.71 | $9.11 | 954,100 | — | — |
| 2022-08-26 | $7.96 | $9.41 | 505,000 | — | — |
| 2022-08-25 | $8.19 | $9.68 | 296,300 | — | — |
| 2022-08-24 | $8.07 | $9.54 | 590,000 | — | — |
| 2022-08-23 | $8.16 | $9.64 | 1,140,000 | — | — |
| 2022-08-22 | $8.33 | $9.84 | 919,700 | — | — |
| 2022-08-19 | $8.43 | $9.96 | 489,800 | — | — |
| 2022-08-18 | $8.38 | $9.90 | 820,100 | — | — |
| 2022-08-17 | $8.66 | $10.23 | 471,000 | — | — |
| 2022-08-16 | $8.84 | $10.45 | 738,500 | — | — |
| 2022-08-15 | $8.92 | $10.54 | 624,000 | — | — |
| 2022-08-12 | $9.00 | $10.63 | 480,000 | — | — |
| 2022-08-11 | $8.98 | $10.61 | 593,100 | — | — |
| 2022-08-10 | $8.97 | $10.60 | 557,100 | — | — |
| 2022-08-09 | $8.82 | $10.42 | 1,479,800 | — | — |
| 2022-08-08 | $8.96 | $10.59 | 855,900 | — | — |
| 2022-08-05 | $8.90 | $10.52 | 941,100 | — | — |
| 2022-08-04 | $9.09 | $10.74 | 1,126,300 | — | — |
| 2022-08-03 | $8.57 | $10.13 | 2,300,000 | — | — |
| 2022-08-02 | $8.29 | $9.80 | 1,536,500 | — | — |
| 2022-08-01 | $8.60 | $10.16 | 1,866,700 | — | — |
| 2022-07-29 | $8.88 | $10.49 | 1,819,500 | — | — |
| 2022-07-28 | $9.52 | $11.25 | 1,540,300 | — | — |
| 2022-07-27 | $10.60 | $12.53 | 654,100 | — | — |
| 2022-07-26 | $10.62 | $12.55 | 745,200 | — | — |
| 2022-07-25 | $10.56 | $12.48 | 566,000 | — | — |
| 2022-07-22 | $10.56 | $12.48 | 723,500 | — | — |
| 2022-07-21 | $10.50 | $12.41 | 530,300 | — | — |
| 2022-07-20 | $10.60 | $12.53 | 790,700 | — | — |
| 2022-07-19 | $10.62 | $12.55 | 622,600 | — | — |
| 2022-07-18 | $10.31 | $12.18 | 851,800 | — | — |
| 2022-07-15 | $10.14 | $11.98 | 1,348,200 | — | — |
| 2022-07-14 | $9.68 | $11.44 | 2,131,600 | — | — |
| 2022-07-13 | $10.39 | $12.28 | 767,200 | — | — |
| 2022-07-12 | $10.57 | $12.49 | 954,200 | — | — |
| 2022-07-11 | $11.04 | $13.04 | 859,500 | — | — |
| 2022-07-08 | $10.95 | $12.94 | 912,000 | — | — |
| 2022-07-07 | $11.12 | $13.14 | 784,000 | — | — |
| 2022-07-06 | $11.20 | $13.23 | 1,958,800 | — | — |
| 2022-07-05 | $11.97 | $14.14 | 1,282,900 | — | — |
| 2022-07-01 | $12.49 | $14.76 | 930,600 | — | — |
| 2022-06-30 | $11.88 | $14.04 | 1,138,800 | — | — |
| 2022-06-29 | $11.30 | $13.35 | 1,178,300 | — | — |
| 2022-06-28 | $12.30 | $14.53 | 573,400 | — | — |
| 2022-06-27 | $12.86 | $15.20 | 1,046,100 | — | — |
| 2022-06-24 | $11.99 | $14.17 | 476,900 | — | — |
| 2022-06-23 | $11.90 | $14.06 | 597,900 | — | — |
| 2022-06-22 | $11.54 | $13.64 | 361,600 | — | — |
| 2022-06-21 | $11.47 | $13.55 | 877,400 | — | — |
| 2022-06-17 | $11.57 | $13.67 | 869,700 | — | — |
| 2022-06-16 | $11.31 | $13.36 | 418,000 | — | — |
| 2022-06-15 | $11.41 | $13.48 | 553,200 | — | — |
| 2022-06-14 | $11.40 | $13.47 | 613,300 | — | — |
| 2022-06-13 | $11.81 | $13.95 | 1,008,400 | — | — |
| 2022-06-10 | $11.93 | $14.10 | 389,400 | — | — |
| 2022-06-09 | $12.59 | $14.88 | 469,000 | — | — |
| 2022-06-08 | $12.78 | $15.10 | 379,400 | — | — |
| 2022-06-07 | $12.79 | $15.11 | 383,600 | — | — |
| 2022-06-06 | $12.79 | $15.11 | 434,900 | — | — |
| 2022-06-03 | $12.58 | $14.86 | 484,100 | — | — |
| 2022-06-02 | $12.88 | $15.22 | 781,800 | — | — |
| 2022-06-01 | $12.59 | $14.88 | 1,293,600 | — | — |
| 2022-05-31 | $12.88 | $15.22 | 1,279,000 | — | — |
| 2022-05-27 | $13.11 | $15.49 | 506,100 | — | — |
| 2022-05-26 | $13.20 | $15.60 | 750,300 | — | — |
| 2022-05-25 | $13.07 | $15.44 | 703,600 | — | — |
| 2022-05-24 | $13.28 | $15.69 | 581,000 | — | — |
| 2022-05-23 | $13.13 | $15.51 | 764,800 | — | — |
| 2022-05-20 | $13.07 | $15.44 | 578,500 | — | — |
| 2022-05-19 | $13.08 | $15.46 | 574,900 | — | — |
| 2022-05-18 | $12.96 | $15.31 | 1,229,800 | — | — |
| 2022-05-17 | $12.92 | $15.27 | 612,000 | — | — |
| 2022-05-16 | $13.14 | $15.53 | 594,100 | — | — |
| 2022-05-13 | $12.96 | $15.31 | 664,200 | — | — |
| 2022-05-12 | $12.52 | $14.79 | 912,400 | — | — |
| 2022-05-11 | $12.55 | $14.83 | 1,520,300 | — | — |
| 2022-05-10 | $11.96 | $14.13 | 1,159,300 | — | — |
| 2022-05-09 | $11.83 | $13.98 | 2,007,300 | — | — |
| 2022-05-06 | $12.56 | $14.84 | 1,175,800 | — | — |
| 2022-05-05 | $11.29 | $13.34 | 611,000 | — | — |
| 2022-05-04 | $11.39 | $13.46 | 536,300 | — | — |
| 2022-05-03 | $11.15 | $13.17 | 807,500 | — | — |
| 2022-05-02 | $10.79 | $12.75 | 703,900 | — | — |
| 2022-04-29 | $10.73 | $12.68 | 598,500 | — | — |
| 2022-04-28 | $11.08 | $13.09 | 505,700 | — | — |
| 2022-04-27 | $10.71 | $12.66 | 775,300 | — | — |
| 2022-04-26 | $10.88 | $12.86 | 2,047,200 | — | — |
| 2022-04-25 | $11.32 | $13.38 | 1,212,300 | — | — |
| 2022-04-22 | $11.03 | $13.03 | 884,800 | — | — |
| 2022-04-21 | $11.28 | $13.33 | 796,000 | — | — |
| 2022-04-20 | $11.14 | $13.16 | 1,071,600 | — | — |
| 2022-04-19 | $10.94 | $12.93 | 1,029,900 | — | — |
| 2022-04-18 | $10.60 | $12.53 | 606,500 | — | — |
| 2022-04-14 | $10.76 | $12.71 | 2,083,300 | — | — |
| 2022-04-13 | $10.78 | $12.74 | 1,388,600 | — | — |
| 2022-04-12 | $10.81 | $12.77 | 945,600 | — | — |
| 2022-04-11 | $10.96 | $12.95 | 1,370,200 | — | — |
| 2022-04-08 | $11.32 | $13.38 | 821,300 | — | — |
| 2022-04-07 | $11.40 | $13.47 | 1,234,800 | — | — |
| 2022-04-06 | $11.50 | $13.59 | 1,112,000 | — | — |
| 2022-04-05 | $11.85 | $14.00 | 999,900 | — | — |
| 2022-04-04 | $12.17 | $14.38 | 1,118,600 | — | — |
| 2022-04-01 | $11.93 | $14.10 | 1,494,900 | — | — |
| 2022-03-31 | $11.68 | $13.80 | 1,603,700 | — | — |
| 2022-03-30 | $11.81 | $13.95 | 5,560,500 | — | — |
| 2022-03-29 | $10.75 | $12.70 | 622,100 | — | — |
| 2022-03-28 | $10.57 | $12.49 | 702,200 | — | — |
| 2022-03-25 | $10.53 | $12.44 | 694,600 | — | — |
| 2022-03-24 | $10.38 | $12.27 | 1,225,200 | — | — |
| 2022-03-23 | $10.37 | $12.25 | 1,420,800 | — | — |
| 2022-03-22 | $11.08 | $13.09 | 749,600 | — | — |
| 2022-03-21 | $10.89 | $12.87 | 613,300 | — | — |
| 2022-03-18 | $11.21 | $13.25 | 879,200 | — | — |
| 2022-03-17 | $11.23 | $13.27 | 847,700 | — | — |
| 2022-03-16 | $11.01 | $13.01 | 841,600 | — | — |
| 2022-03-15 | $10.72 | $12.67 | 857,800 | — | — |
| 2022-03-14 | $11.25 | $13.29 | 583,600 | — | — |
| 2022-03-11 | $11.11 | $13.13 | 459,300 | — | — |
| 2022-03-10 | $11.27 | $13.32 | 334,100 | — | — |
| 2022-03-09 | $11.48 | $13.56 | 543,600 | — | — |
| 2022-03-08 | $10.95 | $12.94 | 723,000 | — | — |
| 2022-03-07 | $11.29 | $13.34 | 1,249,200 | — | — |
| 2022-03-04 | $11.17 | $13.20 | 1,131,900 | — | — |
| 2022-03-03 | $11.77 | $13.91 | 1,021,500 | — | — |
| 2022-03-02 | $12.73 | $15.04 | 951,300 | — | — |
| 2022-03-01 | $12.33 | $14.57 | 1,267,200 | — | — |
| 2022-02-28 | $12.36 | $14.60 | 1,041,000 | — | — |
| 2022-02-25 | $11.63 | $13.74 | 698,400 | — | — |
| 2022-02-24 | $11.31 | $13.36 | 719,500 | — | — |
| 2022-02-23 | $11.57 | $13.67 | 1,021,700 | — | — |
| 2022-02-22 | $11.34 | $13.40 | 773,700 | — | — |
| 2022-02-18 | $11.20 | $13.23 | 549,700 | — | — |
| 2022-02-17 | $11.05 | $13.06 | 423,000 | — | — |
| 2022-02-16 | $11.25 | $13.29 | 496,700 | — | — |
| 2022-02-15 | $11.06 | $13.07 | 827,500 | — | — |
| 2022-02-14 | $10.76 | $12.71 | 457,400 | — | — |
| 2022-02-11 | $10.88 | $12.86 | 432,300 | — | — |
| 2022-02-10 | $11.13 | $13.15 | 779,600 | — | — |
| 2022-02-09 | $11.34 | $13.40 | 688,900 | — | — |
| 2022-02-08 | $11.28 | $13.33 | 867,600 | — | — |
| 2022-02-07 | $11.27 | $13.32 | 1,092,700 | — | — |
| 2022-02-04 | $11.87 | $14.03 | 490,400 | — | — |
| 2022-02-03 | $11.92 | $14.08 | 827,700 | — | — |
| 2022-02-02 | $11.97 | $14.14 | 932,700 | — | — |
| 2022-02-01 | $12.02 | $14.20 | 995,000 | — | — |
| 2022-01-31 | $11.74 | $13.87 | 964,600 | — | — |
| 2022-01-28 | $11.68 | $13.80 | 1,310,800 | — | — |
| 2022-01-27 | $11.68 | $13.80 | 1,406,300 | — | — |
| 2022-01-26 | $11.78 | $13.92 | 922,500 | — | — |
| 2022-01-25 | $11.92 | $14.08 | 1,287,000 | — | — |
| 2022-01-24 | $12.00 | $14.18 | 1,502,300 | — | — |
| 2022-01-21 | $12.33 | $14.57 | 1,129,900 | — | — |
| 2022-01-20 | $12.53 | $14.81 | 1,040,900 | — | — |
| 2022-01-19 | $12.46 | $14.72 | 1,093,200 | — | — |
| 2022-01-18 | $12.53 | $14.81 | 1,554,600 | — | — |
| 2022-01-14 | $12.63 | $14.92 | 657,800 | — | — |
| 2022-01-13 | $12.08 | $14.27 | 806,700 | — | — |
| 2022-01-12 | $11.98 | $14.16 | 1,060,900 | — | — |
| 2022-01-11 | $12.30 | $14.53 | 1,129,000 | — | — |
| 2022-01-10 | $12.04 | $14.23 | 905,200 | — | — |
| 2022-01-07 | $11.39 | $13.46 | 806,200 | — | — |
| 2022-01-06 | $11.30 | $13.35 | 748,100 | — | — |
| 2022-01-05 | $11.23 | $13.27 | 603,000 | — | — |
| 2022-01-04 | $11.28 | $13.33 | 598,900 | — | — |
| 2022-01-03 | $11.64 | $13.75 | 704,400 | — | — |