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
- 2007-06-19 to 2026-09-03
- 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 | $10.28 | $19.51 | 32,100 | — | — |
| 2022-12-29 | $10.34 | $19.62 | 14,200 | — | — |
| 2022-12-28 | $10.23 | $19.41 | 72,000 | — | — |
| 2022-12-27 | $10.22 | $19.40 | 78,800 | — | — |
| 2022-12-23 | $10.22 | $19.40 | 33,000 | — | — |
| 2022-12-22 | $10.18 | $19.32 | 37,500 | — | — |
| 2022-12-21 | $10.20 | $19.36 | 105,300 | — | — |
| 2022-12-20 | $10.22 | $19.40 | 52,400 | — | — |
| 2022-12-19 | $10.30 | $19.55 | 59,300 | — | — |
| 2022-12-16 | $10.37 | $19.68 | 53,100 | — | — |
| 2022-12-15 | $10.37 | $19.68 | 41,200 | — | — |
| 2022-12-14 | $10.48 | $19.89 | 44,600 | — | — |
| 2022-12-13 | $10.28 | $19.51 | 56,000 | — | — |
| 2022-12-12 | $10.20 | $19.36 | 32,100 | — | — |
| 2022-12-09 | $10.05 | $19.07 | 61,500 | — | — |
| 2022-12-08 | $10.25 | $19.45 | 46,000 | — | — |
| 2022-12-07 | $10.35 | $19.36 | 38,100 | — | — |
| 2022-12-06 | $10.31 | $19.28 | 25,300 | — | — |
| 2022-12-05 | $10.45 | $19.54 | 24,100 | — | — |
| 2022-12-02 | $10.65 | $19.92 | 8,400 | — | — |
| 2022-12-01 | $10.62 | $19.86 | 20,300 | — | — |
| 2022-11-30 | $10.49 | $19.62 | 46,400 | — | — |
| 2022-11-29 | $10.20 | $19.08 | 34,200 | — | — |
| 2022-11-28 | $10.17 | $19.02 | 50,000 | — | — |
| 2022-11-25 | $10.29 | $19.25 | 14,300 | — | — |
| 2022-11-23 | $10.26 | $19.19 | 19,600 | — | — |
| 2022-11-22 | $10.23 | $19.13 | 27,500 | — | — |
| 2022-11-21 | $10.08 | $18.85 | 31,500 | — | — |
| 2022-11-18 | $9.91 | $18.53 | 42,600 | — | — |
| 2022-11-17 | $9.84 | $18.40 | 33,100 | — | — |
| 2022-11-16 | $9.91 | $18.53 | 31,300 | — | — |
| 2022-11-15 | $9.93 | $18.57 | 18,700 | — | — |
| 2022-11-14 | $9.90 | $18.52 | 36,600 | — | — |
| 2022-11-11 | $9.97 | $18.65 | 45,800 | — | — |
| 2022-11-10 | $10.03 | $18.76 | 79,100 | — | — |
| 2022-11-09 | $9.68 | $18.10 | 55,900 | — | — |
| 2022-11-08 | $9.93 | $18.57 | 37,400 | — | — |
| 2022-11-07 | $9.90 | $18.52 | 57,400 | — | — |
| 2022-11-04 | $9.86 | $18.44 | 37,600 | — | — |
| 2022-11-03 | $9.85 | $18.42 | 28,500 | — | — |
| 2022-11-02 | $9.97 | $18.65 | 40,000 | — | — |
| 2022-11-01 | $10.23 | $19.13 | 34,500 | — | — |
| 2022-10-31 | $10.15 | $18.98 | 52,300 | — | — |
| 2022-10-28 | $10.21 | $19.10 | 22,000 | — | — |
| 2022-10-27 | $10.04 | $18.78 | 50,100 | — | — |
| 2022-10-26 | $10.10 | $18.89 | 63,900 | — | — |
| 2022-10-25 | $9.94 | $18.59 | 62,200 | — | — |
| 2022-10-24 | $9.79 | $18.31 | 44,600 | — | — |
| 2022-10-21 | $9.71 | $18.16 | 26,100 | — | — |
| 2022-10-20 | $9.67 | $18.09 | 36,800 | — | — |
| 2022-10-19 | $9.63 | $18.01 | 35,000 | — | — |
| 2022-10-18 | $9.80 | $18.33 | 23,500 | — | — |
| 2022-10-17 | $9.74 | $18.22 | 30,900 | — | — |
| 2022-10-14 | $9.60 | $17.96 | 20,500 | — | — |
| 2022-10-13 | $9.78 | $18.29 | 40,100 | — | — |
| 2022-10-12 | $9.50 | $17.77 | 31,100 | — | — |
| 2022-10-11 | $9.56 | $17.88 | 35,800 | — | — |
| 2022-10-10 | $9.51 | $17.79 | 41,600 | — | — |
| 2022-10-07 | $9.54 | $17.84 | 115,600 | — | — |
| 2022-10-06 | $9.77 | $18.27 | 62,800 | — | — |
| 2022-10-05 | $9.96 | $18.63 | 47,100 | — | — |
| 2022-10-04 | $9.94 | $18.59 | 71,800 | — | — |
| 2022-10-03 | $9.69 | $18.12 | 61,000 | — | — |
| 2022-09-30 | $9.50 | $17.77 | 30,100 | — | — |
| 2022-09-29 | $9.62 | $17.99 | 27,500 | — | — |
| 2022-09-28 | $9.88 | $18.48 | 96,700 | — | — |
| 2022-09-27 | $9.76 | $18.25 | 64,800 | — | — |
| 2022-09-26 | $9.75 | $18.24 | 77,600 | — | — |
| 2022-09-23 | $9.99 | $18.68 | 82,100 | — | — |
| 2022-09-22 | $10.05 | $18.80 | 34,700 | — | — |
| 2022-09-21 | $10.07 | $18.83 | 61,900 | — | — |
| 2022-09-20 | $10.24 | $19.15 | 69,400 | — | — |
| 2022-09-19 | $10.48 | $19.60 | 46,700 | — | — |
| 2022-09-16 | $10.60 | $19.83 | 17,100 | — | — |
| 2022-09-15 | $10.61 | $19.84 | 27,100 | — | — |
| 2022-09-14 | $10.73 | $19.79 | 35,200 | — | — |
| 2022-09-13 | $10.72 | $19.77 | 34,300 | — | — |
| 2022-09-12 | $11.14 | $20.54 | 40,100 | — | — |
| 2022-09-09 | $11.07 | $20.41 | 27,000 | — | — |
| 2022-09-08 | $10.94 | $20.18 | 19,700 | — | — |
| 2022-09-07 | $10.78 | $19.88 | 77,500 | — | — |
| 2022-09-06 | $10.59 | $19.53 | 35,400 | — | — |
| 2022-09-02 | $10.76 | $19.84 | 21,700 | — | — |
| 2022-09-01 | $10.94 | $20.18 | 57,900 | — | — |
| 2022-08-31 | $10.92 | $20.14 | 37,000 | — | — |
| 2022-08-30 | $11.02 | $20.32 | 20,100 | — | — |
| 2022-08-29 | $11.20 | $20.65 | 27,300 | — | — |
| 2022-08-26 | $11.20 | $20.65 | 29,900 | — | — |
| 2022-08-25 | $11.49 | $21.19 | 18,500 | — | — |
| 2022-08-24 | $11.46 | $21.13 | 20,800 | — | — |
| 2022-08-23 | $11.43 | $21.08 | 33,800 | — | — |
| 2022-08-22 | $11.54 | $21.28 | 21,200 | — | — |
| 2022-08-19 | $11.82 | $21.80 | 12,200 | — | — |
| 2022-08-18 | $11.81 | $21.78 | 29,600 | — | — |
| 2022-08-17 | $11.85 | $21.85 | 32,500 | — | — |
| 2022-08-16 | $12.06 | $22.24 | 28,700 | — | — |
| 2022-08-15 | $12.19 | $22.48 | 23,500 | — | — |
| 2022-08-12 | $12.27 | $22.63 | 33,600 | — | — |
| 2022-08-11 | $11.97 | $22.07 | 19,900 | — | — |
| 2022-08-10 | $12.08 | $22.28 | 27,000 | — | — |
| 2022-08-09 | $11.89 | $21.93 | 40,400 | — | — |
| 2022-08-08 | $11.80 | $21.76 | 33,800 | — | — |
| 2022-08-05 | $11.76 | $21.69 | 32,200 | — | — |
| 2022-08-04 | $11.80 | $21.76 | 18,300 | — | — |
| 2022-08-03 | $11.84 | $21.83 | 19,800 | — | — |
| 2022-08-02 | $11.75 | $21.67 | 25,700 | — | — |
| 2022-08-01 | $11.79 | $21.74 | 34,100 | — | — |
| 2022-07-29 | $11.79 | $21.74 | 31,000 | — | — |
| 2022-07-28 | $11.80 | $21.76 | 21,200 | — | — |
| 2022-07-27 | $11.72 | $21.61 | 16,200 | — | — |
| 2022-07-26 | $11.68 | $21.54 | 30,400 | — | — |
| 2022-07-25 | $11.75 | $21.67 | 37,500 | — | — |
| 2022-07-22 | $11.75 | $21.67 | 14,700 | — | — |
| 2022-07-21 | $11.97 | $22.07 | 75,500 | — | — |
| 2022-07-20 | $11.57 | $21.34 | 87,700 | — | — |
| 2022-07-19 | $11.36 | $20.95 | 37,300 | — | — |
| 2022-07-18 | $11.04 | $20.36 | 31,300 | — | — |
| 2022-07-15 | $11.16 | $20.58 | 21,900 | — | — |
| 2022-07-14 | $10.93 | $20.16 | 41,100 | — | — |
| 2022-07-13 | $10.82 | $19.95 | 8,200 | — | — |
| 2022-07-12 | $10.90 | $20.10 | 16,700 | — | — |
| 2022-07-11 | $11.07 | $20.41 | 6,100 | — | — |
| 2022-07-08 | $11.20 | $20.65 | 9,100 | — | — |
| 2022-07-07 | $11.10 | $20.47 | 13,700 | — | — |
| 2022-07-06 | $10.97 | $20.23 | 2,600 | — | — |
| 2022-07-05 | $10.85 | $20.01 | 4,700 | — | — |
| 2022-07-01 | $10.97 | $20.23 | 10,600 | — | — |
| 2022-06-30 | $10.72 | $19.77 | 29,600 | — | — |
| 2022-06-29 | $10.74 | $19.81 | 14,000 | — | — |
| 2022-06-28 | $10.64 | $19.62 | 27,200 | — | — |
| 2022-06-27 | $10.88 | $20.06 | 16,300 | — | — |
| 2022-06-24 | $10.81 | $19.94 | 45,500 | — | — |
| 2022-06-23 | $10.50 | $19.36 | 57,500 | — | — |
| 2022-06-22 | $10.28 | $18.96 | 44,200 | — | — |
| 2022-06-21 | $10.11 | $18.64 | 49,800 | — | — |
| 2022-06-17 | $9.86 | $18.18 | 40,500 | — | — |
| 2022-06-16 | $9.84 | $18.15 | 41,700 | — | — |
| 2022-06-15 | $10.21 | $18.83 | 32,800 | — | — |
| 2022-06-14 | $10.17 | $18.76 | 40,200 | — | — |
| 2022-06-13 | $10.52 | $19.12 | 45,200 | — | — |
| 2022-06-10 | $11.18 | $20.32 | 27,100 | — | — |
| 2022-06-09 | $11.37 | $20.67 | 8,800 | — | — |
| 2022-06-08 | $11.51 | $20.92 | 30,600 | — | — |
| 2022-06-07 | $11.55 | $21.00 | 21,900 | — | — |
| 2022-06-06 | $11.43 | $20.78 | 20,900 | — | — |
| 2022-06-03 | $11.55 | $21.00 | 17,200 | — | — |
| 2022-06-02 | $11.55 | $21.00 | 31,200 | — | — |
| 2022-06-01 | $11.43 | $20.78 | 29,500 | — | — |
| 2022-05-31 | $11.50 | $20.91 | 28,400 | — | — |
| 2022-05-27 | $11.56 | $21.01 | 13,100 | — | — |
| 2022-05-26 | $11.36 | $20.65 | 18,200 | — | — |
| 2022-05-25 | $11.22 | $20.40 | 35,100 | — | — |
| 2022-05-24 | $11.24 | $20.43 | 55,300 | — | — |
| 2022-05-23 | $11.25 | $20.45 | 21,400 | — | — |
| 2022-05-20 | $11.14 | $20.25 | 36,900 | — | — |
| 2022-05-19 | $11.10 | $20.18 | 35,700 | — | — |
| 2022-05-18 | $11.06 | $20.11 | 38,000 | — | — |
| 2022-05-17 | $11.54 | $20.98 | 49,400 | — | — |
| 2022-05-16 | $11.21 | $20.38 | 38,100 | — | — |
| 2022-05-13 | $11.15 | $20.27 | 32,100 | — | — |
| 2022-05-12 | $10.93 | $19.87 | 121,500 | — | — |
| 2022-05-11 | $11.06 | $20.11 | 58,800 | — | — |
| 2022-05-10 | $11.28 | $20.51 | 30,500 | — | — |
| 2022-05-09 | $11.45 | $20.81 | 40,200 | — | — |
| 2022-05-06 | $11.89 | $21.61 | 19,500 | — | — |
| 2022-05-05 | $11.95 | $21.72 | 35,700 | — | — |
| 2022-05-04 | $11.95 | $21.72 | 28,100 | — | — |
| 2022-05-03 | $11.83 | $21.51 | 20,200 | — | — |
| 2022-05-02 | $11.70 | $21.27 | 37,100 | — | — |
| 2022-04-29 | $11.81 | $21.47 | 55,300 | — | — |
| 2022-04-28 | $11.91 | $21.65 | 42,000 | — | — |
| 2022-04-27 | $11.83 | $21.51 | 32,900 | — | — |
| 2022-04-26 | $11.89 | $21.61 | 37,400 | — | — |
| 2022-04-25 | $12.12 | $22.03 | 53,000 | — | — |
| 2022-04-22 | $12.43 | $22.60 | 37,400 | — | — |
| 2022-04-21 | $12.74 | $23.16 | 40,700 | — | — |
| 2022-04-20 | $12.91 | $23.47 | 34,700 | — | — |
| 2022-04-19 | $12.98 | $23.60 | 28,400 | — | — |
| 2022-04-18 | $12.90 | $23.45 | 29,700 | — | — |
| 2022-04-14 | $13.10 | $23.81 | 19,100 | — | — |
| 2022-04-13 | $12.90 | $23.45 | 11,300 | — | — |
| 2022-04-12 | $12.83 | $23.32 | 21,000 | — | — |
| 2022-04-11 | $13.01 | $23.65 | 20,500 | — | — |
| 2022-04-08 | $13.19 | $23.98 | 27,800 | — | — |
| 2022-04-07 | $12.97 | $23.58 | 36,500 | — | — |
| 2022-04-06 | $12.73 | $23.14 | 38,100 | — | — |
| 2022-04-05 | $12.85 | $23.36 | 32,000 | — | — |
| 2022-04-04 | $12.77 | $23.21 | 29,200 | — | — |
| 2022-04-01 | $12.85 | $23.36 | 14,400 | — | — |
| 2022-03-31 | $12.82 | $23.31 | 36,800 | — | — |
| 2022-03-30 | $12.91 | $23.47 | 13,600 | — | — |
| 2022-03-29 | $12.81 | $23.29 | 14,300 | — | — |
| 2022-03-28 | $12.76 | $23.20 | 35,100 | — | — |
| 2022-03-25 | $12.84 | $23.34 | 34,500 | — | — |
| 2022-03-24 | $12.69 | $23.07 | 43,200 | — | — |
| 2022-03-23 | $12.52 | $22.76 | 37,000 | — | — |
| 2022-03-22 | $12.70 | $23.09 | 39,900 | — | — |
| 2022-03-21 | $12.51 | $22.74 | 31,400 | — | — |
| 2022-03-18 | $12.67 | $23.03 | 32,100 | — | — |
| 2022-03-17 | $12.78 | $23.23 | 39,000 | — | — |
| 2022-03-16 | $12.58 | $22.87 | 38,800 | — | — |
| 2022-03-15 | $12.52 | $22.49 | 21,700 | — | — |
| 2022-03-14 | $12.38 | $22.24 | 36,300 | — | — |
| 2022-03-11 | $12.10 | $21.73 | 14,500 | — | — |
| 2022-03-10 | $12.25 | $22.00 | 23,800 | — | — |
| 2022-03-09 | $12.28 | $22.06 | 44,100 | — | — |
| 2022-03-08 | $12.19 | $21.89 | 31,300 | — | — |
| 2022-03-07 | $12.59 | $22.61 | 14,200 | — | — |
| 2022-03-04 | $12.67 | $22.76 | 13,300 | — | — |
| 2022-03-03 | $12.76 | $22.92 | 8,900 | — | — |
| 2022-03-02 | $12.73 | $22.86 | 19,800 | — | — |
| 2022-03-01 | $12.55 | $22.54 | 44,100 | — | — |
| 2022-02-28 | $12.46 | $22.38 | 48,200 | — | — |
| 2022-02-25 | $12.47 | $22.40 | 50,200 | — | — |
| 2022-02-24 | $12.09 | $21.71 | 64,400 | — | — |
| 2022-02-23 | $12.00 | $21.55 | 50,500 | — | — |
| 2022-02-22 | $12.24 | $21.98 | 45,200 | — | — |
| 2022-02-18 | $12.27 | $22.04 | 34,600 | — | — |
| 2022-02-17 | $12.55 | $22.54 | 33,000 | — | — |
| 2022-02-16 | $12.84 | $23.06 | 24,500 | — | — |
| 2022-02-15 | $12.77 | $22.94 | 29,200 | — | — |
| 2022-02-14 | $12.47 | $22.40 | 42,000 | — | — |
| 2022-02-11 | $12.56 | $22.56 | 37,100 | — | — |
| 2022-02-10 | $12.86 | $23.10 | 48,800 | — | — |
| 2022-02-09 | $13.11 | $23.55 | 45,300 | — | — |
| 2022-02-08 | $12.76 | $22.92 | 61,600 | — | — |
| 2022-02-07 | $12.81 | $23.01 | 63,100 | — | — |
| 2022-02-04 | $12.75 | $22.90 | 39,700 | — | — |
| 2022-02-03 | $12.74 | $22.88 | 49,400 | — | — |
| 2022-02-02 | $12.89 | $23.15 | 53,100 | — | — |
| 2022-02-01 | $12.81 | $23.01 | 37,900 | — | — |
| 2022-01-31 | $12.77 | $22.94 | 40,200 | — | — |
| 2022-01-28 | $12.67 | $22.76 | 36,800 | — | — |
| 2022-01-27 | $12.57 | $22.58 | 25,600 | — | — |
| 2022-01-26 | $12.55 | $22.54 | 48,000 | — | — |
| 2022-01-25 | $12.61 | $22.65 | 45,600 | — | — |
| 2022-01-24 | $12.76 | $22.92 | 125,600 | — | — |
| 2022-01-21 | $12.56 | $22.56 | 61,800 | — | — |
| 2022-01-20 | $12.77 | $22.94 | 77,600 | — | — |
| 2022-01-19 | $12.96 | $23.28 | 53,300 | — | — |
| 2022-01-18 | $13.08 | $23.49 | 34,900 | — | — |
| 2022-01-14 | $13.28 | $23.85 | 32,500 | — | — |
| 2022-01-13 | $13.40 | $24.07 | 35,400 | — | — |
| 2022-01-12 | $13.46 | $24.18 | 57,300 | — | — |
| 2022-01-11 | $13.49 | $24.23 | 58,500 | — | — |
| 2022-01-10 | $13.35 | $23.98 | 73,200 | — | — |
| 2022-01-07 | $13.31 | $23.91 | 41,200 | — | — |
| 2022-01-06 | $13.36 | $24.00 | 84,600 | — | — |
| 2022-01-05 | $13.46 | $24.18 | 62,500 | — | — |
| 2022-01-04 | $13.60 | $24.43 | 96,600 | — | — |
| 2022-01-03 | $13.68 | $24.57 | 110,400 | — | — |