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
- 1994-11-01 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 | $10.12 | $10.12 | 246,000 | — | — |
| 2022-12-29 | $9.87 | $9.87 | 430,300 | — | — |
| 2022-12-28 | $9.89 | $9.89 | 436,800 | — | — |
| 2022-12-27 | $9.93 | $9.93 | 419,600 | — | — |
| 2022-12-23 | $10.00 | $10.00 | 312,300 | — | — |
| 2022-12-22 | $9.73 | $9.73 | 620,800 | — | — |
| 2022-12-21 | $10.01 | $10.01 | 324,300 | — | — |
| 2022-12-20 | $9.92 | $9.92 | 518,300 | — | — |
| 2022-12-19 | $9.96 | $9.96 | 631,800 | — | — |
| 2022-12-16 | $10.09 | $10.09 | 1,103,600 | — | — |
| 2022-12-15 | $10.51 | $10.51 | 1,108,700 | — | — |
| 2022-12-14 | $11.08 | $11.08 | 868,700 | — | — |
| 2022-12-13 | $11.74 | $11.74 | 748,200 | — | — |
| 2022-12-12 | $11.90 | $11.90 | 573,100 | — | — |
| 2022-12-09 | $11.61 | $11.61 | 680,200 | — | — |
| 2022-12-08 | $11.83 | $11.83 | 879,800 | — | — |
| 2022-12-07 | $11.61 | $11.61 | 634,500 | — | — |
| 2022-12-06 | $11.44 | $11.44 | 811,500 | — | — |
| 2022-12-05 | $11.27 | $11.27 | 686,900 | — | — |
| 2022-12-02 | $11.42 | $11.42 | 462,300 | — | — |
| 2022-12-01 | $11.35 | $11.35 | 435,300 | — | — |
| 2022-11-30 | $11.29 | $11.29 | 600,600 | — | — |
| 2022-11-29 | $11.19 | $11.19 | 559,100 | — | — |
| 2022-11-28 | $10.86 | $10.86 | 989,500 | — | — |
| 2022-11-25 | $11.29 | $11.29 | 521,000 | — | — |
| 2022-11-23 | $10.58 | $10.58 | 201,500 | — | — |
| 2022-11-22 | $10.53 | $10.53 | 283,300 | — | — |
| 2022-11-21 | $10.39 | $10.39 | 283,500 | — | — |
| 2022-11-18 | $10.49 | $10.49 | 260,000 | — | — |
| 2022-11-17 | $10.51 | $10.51 | 267,600 | — | — |
| 2022-11-16 | $10.71 | $10.71 | 302,400 | — | — |
| 2022-11-15 | $10.69 | $10.69 | 420,200 | — | — |
| 2022-11-14 | $10.49 | $10.49 | 491,600 | — | — |
| 2022-11-11 | $10.58 | $10.58 | 715,800 | — | — |
| 2022-11-10 | $10.95 | $10.95 | 635,300 | — | — |
| 2022-11-09 | $10.10 | $10.10 | 805,600 | — | — |
| 2022-11-08 | $10.67 | $10.67 | 854,500 | — | — |
| 2022-11-07 | $10.80 | $10.80 | 1,052,000 | — | — |
| 2022-11-04 | $10.54 | $10.54 | 1,073,500 | — | — |
| 2022-11-03 | $10.16 | $10.16 | 2,096,500 | — | — |
| 2022-11-02 | $8.85 | $8.85 | 590,400 | — | — |
| 2022-11-01 | $9.13 | $9.13 | 400,400 | — | — |
| 2022-10-31 | $9.21 | $9.21 | 608,300 | — | — |
| 2022-10-28 | $8.95 | $8.95 | 429,800 | — | — |
| 2022-10-27 | $8.75 | $8.75 | 281,700 | — | — |
| 2022-10-26 | $8.71 | $8.71 | 323,000 | — | — |
| 2022-10-25 | $8.50 | $8.50 | 443,600 | — | — |
| 2022-10-24 | $8.23 | $8.23 | 323,900 | — | — |
| 2022-10-21 | $8.01 | $8.01 | 492,300 | — | — |
| 2022-10-20 | $7.70 | $7.70 | 448,400 | — | — |
| 2022-10-19 | $7.75 | $7.75 | 400,300 | — | — |
| 2022-10-18 | $8.13 | $8.13 | 500,800 | — | — |
| 2022-10-17 | $7.97 | $7.97 | 312,300 | — | — |
| 2022-10-14 | $7.69 | $7.69 | 324,300 | — | — |
| 2022-10-13 | $8.00 | $8.00 | 517,100 | — | — |
| 2022-10-12 | $7.73 | $7.73 | 373,800 | — | — |
| 2022-10-11 | $7.47 | $7.47 | 606,400 | — | — |
| 2022-10-10 | $7.41 | $7.41 | 980,500 | — | — |
| 2022-10-07 | $7.52 | $7.52 | 356,700 | — | — |
| 2022-10-06 | $7.75 | $7.75 | 470,200 | — | — |
| 2022-10-05 | $8.18 | $8.18 | 426,000 | — | — |
| 2022-10-04 | $8.22 | $8.22 | 977,500 | — | — |
| 2022-10-03 | $7.64 | $7.64 | 685,000 | — | — |
| 2022-09-30 | $7.35 | $7.35 | 1,824,400 | — | — |
| 2022-09-29 | $7.03 | $7.03 | 542,700 | — | — |
| 2022-09-28 | $7.36 | $7.36 | 932,500 | — | — |
| 2022-09-27 | $6.89 | $6.89 | 579,800 | — | — |
| 2022-09-26 | $6.62 | $6.62 | 692,100 | — | — |
| 2022-09-23 | $6.90 | $6.90 | 644,300 | — | — |
| 2022-09-22 | $7.11 | $7.11 | 563,200 | — | — |
| 2022-09-21 | $7.36 | $7.36 | 650,100 | — | — |
| 2022-09-20 | $7.63 | $7.63 | 513,500 | — | — |
| 2022-09-19 | $7.91 | $7.91 | 1,073,200 | — | — |
| 2022-09-16 | $7.94 | $7.94 | 2,912,300 | — | — |
| 2022-09-15 | $7.56 | $7.56 | 693,500 | — | — |
| 2022-09-14 | $7.64 | $7.64 | 512,900 | — | — |
| 2022-09-13 | $7.64 | $7.64 | 458,900 | — | — |
| 2022-09-12 | $7.87 | $7.87 | 678,500 | — | — |
| 2022-09-09 | $8.02 | $8.02 | 658,800 | — | — |
| 2022-09-08 | $7.87 | $7.87 | 486,500 | — | — |
| 2022-09-07 | $7.98 | $7.98 | 402,800 | — | — |
| 2022-09-06 | $8.01 | $8.01 | 505,300 | — | — |
| 2022-09-02 | $8.07 | $8.07 | 621,400 | — | — |
| 2022-09-01 | $8.14 | $8.14 | 610,900 | — | — |
| 2022-08-31 | $8.30 | $8.30 | 894,000 | — | — |
| 2022-08-30 | $8.75 | $8.75 | 1,217,600 | — | — |
| 2022-08-29 | $8.93 | $8.93 | 1,803,500 | — | — |
| 2022-08-26 | $10.48 | $10.48 | 815,100 | — | — |
| 2022-08-25 | $10.75 | $10.75 | 1,818,500 | — | — |
| 2022-08-24 | $10.02 | $10.02 | 424,700 | — | — |
| 2022-08-23 | $9.99 | $9.99 | 520,300 | — | — |
| 2022-08-22 | $9.75 | $9.75 | 790,600 | — | — |
| 2022-08-19 | $9.89 | $9.89 | 544,100 | — | — |
| 2022-08-18 | $10.07 | $10.07 | 693,500 | — | — |
| 2022-08-17 | $9.80 | $9.80 | 723,400 | — | — |
| 2022-08-16 | $10.29 | $10.29 | 492,900 | — | — |
| 2022-08-15 | $10.26 | $10.26 | 586,000 | — | — |
| 2022-08-12 | $10.31 | $10.31 | 614,100 | — | — |
| 2022-08-11 | $9.75 | $9.75 | 620,400 | — | — |
| 2022-08-10 | $9.85 | $9.85 | 929,100 | — | — |
| 2022-08-09 | $9.40 | $9.40 | 781,900 | — | — |
| 2022-08-08 | $9.15 | $9.15 | 798,100 | — | — |
| 2022-08-05 | $9.40 | $9.40 | 1,043,600 | — | — |
| 2022-08-04 | $8.78 | $8.78 | 2,163,100 | — | — |
| 2022-08-03 | $9.30 | $9.30 | 1,105,000 | — | — |
| 2022-08-02 | $9.27 | $9.27 | 505,700 | — | — |
| 2022-08-01 | $9.35 | $9.35 | 792,400 | — | — |
| 2022-07-29 | $8.91 | $8.91 | 550,300 | — | — |
| 2022-07-28 | $8.56 | $8.56 | 358,000 | — | — |
| 2022-07-27 | $8.42 | $8.42 | 581,900 | — | — |
| 2022-07-26 | $7.98 | $7.98 | 272,800 | — | — |
| 2022-07-25 | $8.14 | $8.14 | 308,300 | — | — |
| 2022-07-22 | $7.91 | $7.91 | 427,000 | — | — |
| 2022-07-21 | $8.37 | $8.37 | 342,000 | — | — |
| 2022-07-20 | $8.38 | $8.38 | 518,400 | — | — |
| 2022-07-19 | $7.90 | $7.90 | 469,400 | — | — |
| 2022-07-18 | $7.79 | $7.79 | 378,800 | — | — |
| 2022-07-15 | $7.71 | $7.71 | 513,200 | — | — |
| 2022-07-14 | $7.56 | $7.56 | 450,300 | — | — |
| 2022-07-13 | $7.58 | $7.58 | 481,900 | — | — |
| 2022-07-12 | $7.25 | $7.25 | 988,100 | — | — |
| 2022-07-11 | $7.83 | $7.83 | 713,900 | — | — |
| 2022-07-08 | $7.57 | $7.57 | 336,400 | — | — |
| 2022-07-07 | $7.63 | $7.63 | 578,000 | — | — |
| 2022-07-06 | $7.19 | $7.19 | 766,400 | — | — |
| 2022-07-05 | $7.39 | $7.39 | 657,400 | — | — |
| 2022-07-01 | $7.41 | $7.41 | 637,700 | — | — |
| 2022-06-30 | $7.51 | $7.51 | 916,300 | — | — |
| 2022-06-29 | $7.63 | $7.63 | 1,565,200 | — | — |
| 2022-06-28 | $8.14 | $8.14 | 1,022,700 | — | — |
| 2022-06-27 | $8.79 | $8.79 | 1,056,400 | — | — |
| 2022-06-24 | $8.46 | $8.46 | 5,790,800 | — | — |
| 2022-06-23 | $8.22 | $8.22 | 1,643,800 | — | — |
| 2022-06-22 | $9.03 | $9.03 | 1,150,700 | — | — |
| 2022-06-21 | $9.30 | $9.30 | 957,500 | — | — |
| 2022-06-17 | $9.43 | $9.43 | 1,117,000 | — | — |
| 2022-06-16 | $9.14 | $9.14 | 1,222,100 | — | — |
| 2022-06-15 | $10.16 | $10.16 | 1,454,000 | — | — |
| 2022-06-14 | $9.72 | $9.72 | 673,500 | — | — |
| 2022-06-13 | $9.35 | $9.35 | 1,060,500 | — | — |
| 2022-06-10 | $9.72 | $9.72 | 1,030,300 | — | — |
| 2022-06-09 | $9.82 | $9.82 | 1,478,300 | — | — |
| 2022-06-08 | $10.66 | $10.66 | 2,276,000 | — | — |
| 2022-06-07 | $9.71 | $9.71 | 1,884,800 | — | — |
| 2022-06-06 | $9.70 | $9.70 | 1,137,700 | — | — |
| 2022-06-03 | $9.93 | $9.93 | 1,002,000 | — | — |
| 2022-06-02 | $10.05 | $10.05 | 1,160,300 | — | — |
| 2022-06-01 | $9.36 | $9.36 | 2,014,400 | — | — |
| 2022-05-31 | $10.00 | $10.00 | 2,484,100 | — | — |
| 2022-05-27 | $9.65 | $9.65 | 673,700 | — | — |
| 2022-05-26 | $9.70 | $9.70 | 1,192,300 | — | — |
| 2022-05-25 | $9.52 | $9.52 | 618,700 | — | — |
| 2022-05-24 | $9.09 | $9.09 | 963,400 | — | — |
| 2022-05-23 | $9.77 | $9.77 | 945,600 | — | — |
| 2022-05-20 | $9.10 | $9.10 | 691,300 | — | — |
| 2022-05-19 | $9.60 | $9.60 | 691,600 | — | — |
| 2022-05-18 | $9.55 | $9.55 | 775,900 | — | — |
| 2022-05-17 | $9.61 | $9.61 | 1,241,400 | — | — |
| 2022-05-16 | $9.03 | $9.03 | 1,838,200 | — | — |
| 2022-05-13 | $9.28 | $9.28 | 1,320,500 | — | — |
| 2022-05-12 | $8.90 | $8.90 | 999,400 | — | — |
| 2022-05-11 | $8.85 | $8.85 | 1,379,100 | — | — |
| 2022-05-10 | $7.94 | $7.94 | 1,413,200 | — | — |
| 2022-05-09 | $8.72 | $8.72 | 1,547,100 | — | — |
| 2022-05-06 | $9.29 | $9.29 | 3,072,800 | — | — |
| 2022-05-05 | $9.06 | $9.06 | 9,338,300 | — | — |
| 2022-05-04 | $7.14 | $7.14 | 1,402,200 | — | — |
| 2022-05-03 | $6.97 | $6.97 | 882,700 | — | — |
| 2022-05-02 | $6.71 | $6.71 | 614,700 | — | — |
| 2022-04-29 | $6.71 | $6.71 | 581,100 | — | — |
| 2022-04-28 | $6.74 | $6.74 | 580,500 | — | — |
| 2022-04-27 | $6.40 | $6.40 | 455,900 | — | — |
| 2022-04-26 | $6.44 | $6.44 | 1,443,800 | — | — |
| 2022-04-25 | $6.33 | $6.33 | 554,900 | — | — |
| 2022-04-22 | $6.27 | $6.27 | 531,600 | — | — |
| 2022-04-21 | $6.86 | $6.86 | 1,050,300 | — | — |
| 2022-04-20 | $7.07 | $7.07 | 642,600 | — | — |
| 2022-04-19 | $7.06 | $7.06 | 1,759,000 | — | — |
| 2022-04-18 | $6.81 | $6.81 | 953,400 | — | — |
| 2022-04-14 | $6.82 | $6.82 | 649,600 | — | — |
| 2022-04-13 | $6.60 | $6.60 | 857,400 | — | — |
| 2022-04-12 | $6.45 | $6.45 | 887,600 | — | — |
| 2022-04-11 | $6.25 | $6.25 | 1,073,200 | — | — |
| 2022-04-08 | $6.33 | $6.33 | 660,100 | — | — |
| 2022-04-07 | $6.48 | $6.48 | 841,100 | — | — |
| 2022-04-06 | $6.28 | $6.28 | 964,900 | — | — |
| 2022-04-05 | $6.37 | $6.37 | 1,180,600 | — | — |
| 2022-04-04 | $6.02 | $6.02 | 713,800 | — | — |
| 2022-04-01 | $5.95 | $5.95 | 734,300 | — | — |
| 2022-03-31 | $6.21 | $6.21 | 1,047,800 | — | — |
| 2022-03-30 | $6.17 | $6.17 | 443,700 | — | — |
| 2022-03-29 | $6.14 | $6.14 | 534,000 | — | — |
| 2022-03-28 | $5.95 | $5.95 | 687,400 | — | — |
| 2022-03-25 | $6.21 | $6.21 | 609,700 | — | — |
| 2022-03-24 | $6.30 | $6.30 | 595,900 | — | — |
| 2022-03-23 | $5.69 | $5.69 | 1,280,200 | — | — |
| 2022-03-22 | $6.28 | $6.28 | 1,046,200 | — | — |
| 2022-03-21 | $6.16 | $6.16 | 605,000 | — | — |
| 2022-03-18 | $6.00 | $6.00 | 625,500 | — | — |
| 2022-03-17 | $6.02 | $6.02 | 553,000 | — | — |
| 2022-03-16 | $5.99 | $5.99 | 581,500 | — | — |
| 2022-03-15 | $5.88 | $5.88 | 1,280,400 | — | — |
| 2022-03-14 | $5.64 | $5.64 | 1,438,800 | — | — |
| 2022-03-11 | $5.85 | $5.85 | 1,564,700 | — | — |
| 2022-03-10 | $5.78 | $5.78 | 2,548,200 | — | — |
| 2022-03-09 | $5.37 | $5.37 | 4,931,700 | — | — |
| 2022-03-08 | $3.98 | $3.98 | 643,900 | — | — |
| 2022-03-07 | $4.04 | $4.04 | 249,000 | — | — |
| 2022-03-04 | $4.30 | $4.30 | 428,300 | — | — |
| 2022-03-03 | $4.42 | $4.42 | 266,400 | — | — |
| 2022-03-02 | $4.16 | $4.16 | 200,000 | — | — |
| 2022-03-01 | $4.03 | $4.03 | 340,600 | — | — |
| 2022-02-28 | $3.82 | $3.82 | 351,900 | — | — |
| 2022-02-25 | $3.81 | $3.81 | 312,800 | — | — |
| 2022-02-24 | $3.81 | $3.81 | 233,800 | — | — |
| 2022-02-23 | $3.69 | $3.69 | 709,700 | — | — |
| 2022-02-22 | $4.18 | $4.18 | 536,500 | — | — |
| 2022-02-18 | $3.90 | $3.90 | 183,600 | — | — |
| 2022-02-17 | $3.77 | $3.77 | 369,700 | — | — |
| 2022-02-16 | $3.84 | $3.84 | 313,100 | — | — |
| 2022-02-15 | $3.67 | $3.67 | 190,400 | — | — |
| 2022-02-14 | $3.56 | $3.56 | 252,500 | — | — |
| 2022-02-11 | $3.71 | $3.71 | 307,400 | — | — |
| 2022-02-10 | $3.86 | $3.86 | 156,700 | — | — |
| 2022-02-09 | $3.90 | $3.90 | 106,500 | — | — |
| 2022-02-08 | $3.85 | $3.85 | 488,300 | — | — |
| 2022-02-07 | $3.63 | $3.63 | 564,500 | — | — |
| 2022-02-04 | $3.76 | $3.76 | 241,900 | — | — |
| 2022-02-03 | $3.73 | $3.73 | 309,400 | — | — |
| 2022-02-02 | $3.85 | $3.85 | 233,000 | — | — |
| 2022-02-01 | $3.81 | $3.81 | 146,300 | — | — |
| 2022-01-31 | $3.73 | $3.73 | 159,800 | — | — |
| 2022-01-28 | $3.42 | $3.42 | 138,900 | — | — |
| 2022-01-27 | $3.37 | $3.37 | 79,000 | — | — |
| 2022-01-26 | $3.48 | $3.48 | 137,100 | — | — |
| 2022-01-25 | $3.40 | $3.40 | 105,900 | — | — |
| 2022-01-24 | $3.49 | $3.49 | 272,600 | — | — |
| 2022-01-21 | $3.55 | $3.55 | 366,700 | — | — |
| 2022-01-20 | $3.68 | $3.68 | 177,300 | — | — |
| 2022-01-19 | $3.76 | $3.76 | 168,700 | — | — |
| 2022-01-18 | $3.77 | $3.77 | 496,000 | — | — |
| 2022-01-14 | $3.85 | $3.85 | 50,600 | — | — |
| 2022-01-13 | $3.82 | $3.82 | 84,500 | — | — |
| 2022-01-12 | $3.87 | $3.87 | 160,500 | — | — |
| 2022-01-11 | $4.01 | $4.01 | 48,400 | — | — |
| 2022-01-10 | $4.06 | $4.06 | 93,900 | — | — |
| 2022-01-07 | $4.09 | $4.09 | 98,200 | — | — |
| 2022-01-06 | $4.23 | $4.23 | 115,200 | — | — |
| 2022-01-05 | $3.93 | $3.93 | 214,900 | — | — |
| 2022-01-04 | $4.31 | $4.31 | 161,000 | — | — |
| 2022-01-03 | $4.44 | $4.44 | 356,700 | — | — |