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
- 2000-08-04 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 | $8.22 | $16.52 | 7,600 | — | — |
| 2022-12-29 | $8.19 | $16.46 | 16,700 | — | — |
| 2022-12-28 | $8.20 | $16.48 | 14,000 | — | — |
| 2022-12-27 | $8.25 | $16.58 | 5,700 | — | — |
| 2022-12-23 | $8.41 | $16.90 | 2,200 | — | — |
| 2022-12-22 | $8.33 | $16.74 | 13,700 | — | — |
| 2022-12-21 | $8.35 | $16.78 | 29,600 | — | — |
| 2022-12-20 | $8.43 | $16.94 | 20,900 | — | — |
| 2022-12-19 | $8.33 | $16.74 | 31,700 | — | — |
| 2022-12-16 | $8.33 | $16.74 | 67,100 | — | — |
| 2022-12-15 | $8.39 | $16.86 | 19,900 | — | — |
| 2022-12-14 | $8.59 | $17.26 | 23,800 | — | — |
| 2022-12-13 | $8.54 | $17.16 | 3,100 | — | — |
| 2022-12-12 | $8.41 | $16.90 | 9,300 | — | — |
| 2022-12-09 | $8.30 | $16.68 | 10,500 | — | — |
| 2022-12-08 | $8.26 | $16.60 | 20,200 | — | — |
| 2022-12-07 | $8.33 | $16.74 | 23,000 | — | — |
| 2022-12-06 | $8.91 | $17.90 | 9,700 | — | — |
| 2022-12-05 | $8.85 | $17.78 | 16,100 | — | — |
| 2022-12-02 | $9.18 | $18.44 | 10,400 | — | — |
| 2022-12-01 | $9.22 | $18.52 | 25,000 | — | — |
| 2022-11-30 | $9.20 | $18.48 | 19,800 | — | — |
| 2022-11-29 | $9.26 | $18.60 | 14,100 | — | — |
| 2022-11-28 | $9.31 | $18.71 | 18,500 | — | — |
| 2022-11-25 | $9.40 | $18.89 | 6,300 | — | — |
| 2022-11-23 | $9.45 | $18.99 | 18,100 | — | — |
| 2022-11-22 | $9.50 | $19.09 | 19,100 | — | — |
| 2022-11-21 | $9.39 | $18.87 | 18,000 | — | — |
| 2022-11-18 | $9.50 | $19.09 | 60,800 | — | — |
| 2022-11-17 | $9.15 | $18.38 | 13,700 | — | — |
| 2022-11-16 | $9.05 | $18.18 | 12,800 | — | — |
| 2022-11-15 | $8.85 | $17.78 | 15,000 | — | — |
| 2022-11-14 | $8.79 | $17.66 | 11,100 | — | — |
| 2022-11-11 | $8.80 | $17.68 | 4,200 | — | — |
| 2022-11-10 | $8.86 | $17.80 | 10,300 | — | — |
| 2022-11-09 | $8.88 | $17.84 | 6,900 | — | — |
| 2022-11-08 | $8.99 | $18.06 | 25,000 | — | — |
| 2022-11-07 | $8.78 | $17.64 | 24,300 | — | — |
| 2022-11-04 | $8.98 | $18.04 | 18,600 | — | — |
| 2022-11-03 | $8.70 | $17.48 | 30,100 | — | — |
| 2022-11-02 | $8.95 | $17.98 | 9,500 | — | — |
| 2022-11-01 | $9.35 | $18.79 | 28,900 | — | — |
| 2022-10-31 | $9.50 | $19.09 | 34,400 | — | — |
| 2022-10-28 | $9.38 | $18.85 | 17,500 | — | — |
| 2022-10-27 | $9.29 | $18.67 | 4,400 | — | — |
| 2022-10-26 | $9.39 | $18.87 | 88,600 | — | — |
| 2022-10-25 | $9.14 | $18.36 | 21,400 | — | — |
| 2022-10-24 | $8.88 | $17.84 | 3,100 | — | — |
| 2022-10-21 | $8.97 | $18.02 | 16,900 | — | — |
| 2022-10-20 | $8.80 | $17.68 | 10,300 | — | — |
| 2022-10-19 | $8.70 | $17.48 | 18,800 | — | — |
| 2022-10-18 | $8.48 | $17.04 | 29,800 | — | — |
| 2022-10-17 | $8.57 | $17.22 | 19,200 | — | — |
| 2022-10-14 | $8.71 | $17.50 | 16,400 | — | — |
| 2022-10-13 | $8.62 | $17.32 | 14,000 | — | — |
| 2022-10-12 | $8.58 | $17.24 | 21,900 | — | — |
| 2022-10-11 | $8.37 | $16.82 | 24,100 | — | — |
| 2022-10-10 | $8.66 | $17.40 | 28,200 | — | — |
| 2022-10-07 | $8.70 | $17.48 | 14,600 | — | — |
| 2022-10-06 | $8.84 | $17.76 | 16,200 | — | — |
| 2022-10-05 | $9.00 | $18.08 | 31,100 | — | — |
| 2022-10-04 | $8.83 | $17.74 | 10,000 | — | — |
| 2022-10-03 | $8.66 | $17.40 | 24,700 | — | — |
| 2022-09-30 | $8.63 | $17.34 | 76,400 | — | — |
| 2022-09-29 | $9.04 | $18.16 | 77,700 | — | — |
| 2022-09-28 | $9.00 | $18.08 | 34,900 | — | — |
| 2022-09-27 | $9.00 | $18.08 | 47,100 | — | — |
| 2022-09-26 | $9.05 | $18.18 | 88,200 | — | — |
| 2022-09-23 | $9.03 | $18.14 | 86,800 | — | — |
| 2022-09-22 | $9.01 | $18.10 | 43,700 | — | — |
| 2022-09-21 | $9.00 | $18.08 | 64,600 | — | — |
| 2022-09-20 | $9.00 | $18.08 | 27,500 | — | — |
| 2022-09-19 | $9.00 | $18.08 | 225,400 | — | — |
| 2022-09-16 | $8.78 | $17.64 | 227,600 | — | — |
| 2022-09-15 | $8.37 | $16.81 | 59,400 | — | — |
| 2022-09-14 | $8.25 | $16.57 | 73,900 | — | — |
| 2022-09-13 | $8.01 | $16.09 | 98,900 | — | — |
| 2022-09-12 | $8.60 | $17.28 | 67,600 | — | — |
| 2022-09-09 | $9.00 | $18.08 | 121,000 | — | — |
| 2022-09-08 | $8.94 | $17.96 | 98,200 | — | — |
| 2022-09-07 | $8.59 | $17.26 | 934,100 | — | — |
| 2022-09-06 | $8.10 | $16.27 | 118,500 | — | — |
| 2022-09-02 | $7.75 | $15.57 | 40,300 | — | — |
| 2022-09-01 | $7.60 | $15.27 | 65,800 | — | — |
| 2022-08-31 | $7.15 | $14.36 | 92,800 | — | — |
| 2022-08-30 | $6.65 | $13.36 | 63,600 | — | — |
| 2022-08-29 | $6.20 | $12.46 | 28,700 | — | — |
| 2022-08-26 | $5.84 | $11.73 | 29,300 | — | — |
| 2022-08-25 | $6.19 | $12.44 | 20,300 | — | — |
| 2022-08-24 | $5.96 | $11.97 | 35,100 | — | — |
| 2022-08-23 | $5.97 | $11.99 | 12,600 | — | — |
| 2022-08-22 | $5.92 | $11.89 | 49,600 | — | — |
| 2022-08-19 | $6.08 | $12.21 | 23,700 | — | — |
| 2022-08-18 | $6.18 | $12.42 | 43,600 | — | — |
| 2022-08-17 | $6.29 | $12.64 | 54,600 | — | — |
| 2022-08-16 | $6.22 | $12.50 | 86,100 | — | — |
| 2022-08-15 | $6.20 | $12.46 | 125,100 | — | — |
| 2022-08-12 | $7.09 | $14.24 | 53,000 | — | — |
| 2022-08-11 | $7.31 | $14.69 | 119,900 | — | — |
| 2022-08-10 | $6.47 | $13.00 | 16,600 | — | — |
| 2022-08-09 | $6.51 | $13.08 | 37,900 | — | — |
| 2022-08-08 | $6.52 | $13.10 | 33,800 | — | — |
| 2022-08-05 | $6.41 | $12.88 | 44,900 | — | — |
| 2022-08-04 | $6.22 | $12.50 | 30,700 | — | — |
| 2022-08-03 | $6.60 | $13.26 | 5,600 | — | — |
| 2022-08-02 | $6.89 | $13.84 | 18,500 | — | — |
| 2022-08-01 | $6.97 | $14.00 | 19,800 | — | — |
| 2022-07-29 | $7.03 | $14.12 | 1,400 | — | — |
| 2022-07-28 | $7.01 | $14.08 | 9,900 | — | — |
| 2022-07-27 | $7.00 | $14.06 | 10,400 | — | — |
| 2022-07-26 | $6.92 | $13.90 | 23,700 | — | — |
| 2022-07-25 | $6.99 | $14.04 | 39,200 | — | — |
| 2022-07-22 | $6.93 | $13.92 | 56,400 | — | — |
| 2022-07-21 | $6.39 | $12.84 | 21,000 | — | — |
| 2022-07-20 | $6.30 | $12.66 | 16,200 | — | — |
| 2022-07-19 | $6.12 | $12.29 | 27,400 | — | — |
| 2022-07-18 | $6.42 | $12.90 | 14,700 | — | — |
| 2022-07-15 | $6.34 | $12.74 | 11,900 | — | — |
| 2022-07-14 | $6.20 | $12.46 | 13,100 | — | — |
| 2022-07-13 | $6.60 | $13.26 | 21,400 | — | — |
| 2022-07-12 | $6.76 | $13.58 | 20,300 | — | — |
| 2022-07-11 | $6.53 | $13.12 | 24,400 | — | — |
| 2022-07-08 | $6.93 | $13.92 | 3,300 | — | — |
| 2022-07-07 | $6.98 | $14.02 | 13,700 | — | — |
| 2022-07-06 | $6.91 | $13.88 | 33,900 | — | — |
| 2022-07-05 | $6.68 | $13.42 | 30,100 | — | — |
| 2022-07-01 | $7.09 | $14.24 | 9,100 | — | — |
| 2022-06-30 | $7.20 | $14.46 | 13,700 | — | — |
| 2022-06-29 | $7.26 | $14.58 | 10,400 | — | — |
| 2022-06-28 | $7.46 | $14.99 | 11,000 | — | — |
| 2022-06-27 | $7.59 | $15.25 | 16,600 | — | — |
| 2022-06-24 | $7.43 | $14.93 | 32,000 | — | — |
| 2022-06-23 | $7.41 | $14.89 | 25,100 | — | — |
| 2022-06-22 | $7.54 | $15.15 | 11,000 | — | — |
| 2022-06-21 | $7.85 | $15.77 | 69,500 | — | — |
| 2022-06-17 | $7.61 | $15.29 | 117,300 | — | — |
| 2022-06-16 | $6.75 | $13.56 | 42,000 | — | — |
| 2022-06-15 | $6.39 | $12.84 | 27,300 | — | — |
| 2022-06-14 | $6.95 | $13.96 | 88,000 | — | — |
| 2022-06-13 | $6.81 | $13.68 | 83,500 | — | — |
| 2022-06-10 | $8.09 | $16.25 | 8,700 | — | — |
| 2022-06-09 | $8.19 | $16.45 | 19,400 | — | — |
| 2022-06-08 | $8.41 | $16.90 | 11,700 | — | — |
| 2022-06-07 | $8.41 | $16.90 | 24,400 | — | — |
| 2022-06-06 | $8.40 | $16.88 | 26,900 | — | — |
| 2022-06-03 | $8.39 | $16.86 | 39,800 | — | — |
| 2022-06-02 | $8.67 | $17.42 | 25,600 | — | — |
| 2022-06-01 | $8.69 | $17.46 | 48,100 | — | — |
| 2022-05-31 | $8.74 | $17.56 | 57,400 | — | — |
| 2022-05-27 | $8.81 | $17.70 | 27,000 | — | — |
| 2022-05-26 | $8.63 | $17.34 | 45,600 | — | — |
| 2022-05-25 | $8.71 | $17.50 | 13,400 | — | — |
| 2022-05-24 | $8.90 | $17.88 | 29,500 | — | — |
| 2022-05-23 | $8.72 | $17.52 | 41,100 | — | — |
| 2022-05-20 | $8.65 | $17.38 | 43,900 | — | — |
| 2022-05-19 | $8.84 | $17.76 | 23,100 | — | — |
| 2022-05-18 | $9.25 | $18.58 | 96,400 | — | — |
| 2022-05-17 | $9.76 | $19.61 | 179,200 | — | — |
| 2022-05-16 | $9.50 | $19.08 | 344,800 | — | — |
| 2022-05-13 | $8.79 | $17.66 | 267,400 | — | — |
| 2022-05-12 | $8.01 | $16.09 | 38,300 | — | — |
| 2022-05-11 | $7.68 | $15.43 | 33,000 | — | — |
| 2022-05-10 | $7.60 | $15.27 | 15,900 | — | — |
| 2022-05-09 | $7.64 | $15.35 | 40,700 | — | — |
| 2022-05-06 | $7.72 | $15.51 | 5,700 | — | — |
| 2022-05-05 | $7.75 | $15.57 | 10,000 | — | — |
| 2022-05-04 | $7.78 | $15.63 | 13,800 | — | — |
| 2022-05-03 | $7.68 | $15.43 | 33,500 | — | — |
| 2022-05-02 | $7.41 | $14.89 | 27,600 | — | — |
| 2022-04-29 | $7.48 | $15.03 | 10,700 | — | — |
| 2022-04-28 | $7.42 | $14.91 | 5,400 | — | — |
| 2022-04-27 | $7.49 | $15.05 | 33,600 | — | — |
| 2022-04-26 | $7.39 | $14.85 | 20,900 | — | — |
| 2022-04-25 | $7.65 | $15.37 | 14,200 | — | — |
| 2022-04-22 | $7.70 | $15.47 | 10,700 | — | — |
| 2022-04-21 | $7.89 | $15.85 | 10,200 | — | — |
| 2022-04-20 | $7.88 | $15.83 | 25,700 | — | — |
| 2022-04-19 | $7.77 | $15.61 | 14,600 | — | — |
| 2022-04-18 | $7.67 | $15.41 | 5,400 | — | — |
| 2022-04-14 | $7.80 | $15.67 | 38,200 | — | — |
| 2022-04-13 | $7.85 | $15.77 | 10,600 | — | — |
| 2022-04-12 | $7.78 | $15.63 | 10,200 | — | — |
| 2022-04-11 | $7.85 | $15.77 | 8,800 | — | — |
| 2022-04-08 | $7.95 | $15.97 | 6,700 | — | — |
| 2022-04-07 | $8.00 | $16.07 | 16,400 | — | — |
| 2022-04-06 | $8.05 | $16.17 | 9,700 | — | — |
| 2022-04-05 | $8.06 | $16.19 | 15,800 | — | — |
| 2022-04-04 | $8.16 | $16.39 | 5,800 | — | — |
| 2022-04-01 | $8.12 | $16.31 | 14,500 | — | — |
| 2022-03-31 | $8.06 | $16.19 | 29,500 | — | — |
| 2022-03-30 | $8.15 | $16.37 | 18,500 | — | — |
| 2022-03-29 | $8.18 | $16.43 | 27,500 | — | — |
| 2022-03-28 | $8.14 | $16.35 | 24,600 | — | — |
| 2022-03-25 | $8.20 | $16.47 | 17,600 | — | — |
| 2022-03-24 | $7.91 | $15.89 | 22,000 | — | — |
| 2022-03-23 | $8.26 | $16.59 | 7,500 | — | — |
| 2022-03-22 | $8.42 | $16.92 | 49,600 | — | — |
| 2022-03-21 | $8.32 | $16.71 | 61,400 | — | — |
| 2022-03-18 | $7.82 | $15.71 | 26,400 | — | — |
| 2022-03-17 | $7.56 | $15.19 | 4,600 | — | — |
| 2022-03-16 | $7.32 | $14.71 | 16,200 | — | — |
| 2022-03-15 | $7.31 | $14.69 | 31,400 | — | — |
| 2022-03-14 | $7.32 | $14.71 | 97,200 | — | — |
| 2022-03-11 | $7.90 | $15.87 | 41,200 | — | — |
| 2022-03-10 | $8.24 | $16.55 | 162,800 | — | — |
| 2022-03-09 | $7.91 | $15.89 | 12,700 | — | — |
| 2022-03-08 | $7.80 | $15.67 | 29,000 | — | — |
| 2022-03-07 | $7.79 | $15.65 | 13,300 | — | — |
| 2022-03-04 | $7.73 | $15.53 | 5,600 | — | — |
| 2022-03-03 | $7.77 | $15.61 | 13,100 | — | — |
| 2022-03-02 | $7.53 | $15.13 | 25,400 | — | — |
| 2022-03-01 | $7.56 | $15.19 | 25,700 | — | — |
| 2022-02-28 | $7.74 | $15.55 | 31,600 | — | — |
| 2022-02-25 | $7.73 | $15.53 | 43,200 | — | — |
| 2022-02-24 | $7.50 | $15.07 | 59,400 | — | — |
| 2022-02-23 | $7.34 | $14.75 | 80,000 | — | — |
| 2022-02-22 | $7.26 | $14.58 | 13,000 | — | — |
| 2022-02-18 | $7.31 | $14.69 | 10,400 | — | — |
| 2022-02-17 | $7.25 | $14.56 | 10,000 | — | — |
| 2022-02-16 | $7.45 | $14.97 | 10,300 | — | — |
| 2022-02-15 | $7.33 | $14.73 | 34,200 | — | — |
| 2022-02-14 | $7.12 | $14.30 | 52,400 | — | — |
| 2022-02-11 | $7.11 | $14.28 | 77,400 | — | — |
| 2022-02-10 | $6.90 | $13.86 | 88,300 | — | — |
| 2022-02-09 | $6.99 | $14.04 | 15,900 | — | — |
| 2022-02-08 | $7.01 | $14.08 | 19,500 | — | — |
| 2022-02-07 | $7.18 | $14.42 | 9,400 | — | — |
| 2022-02-04 | $6.97 | $14.00 | 5,800 | — | — |
| 2022-02-03 | $7.03 | $14.12 | 9,000 | — | — |
| 2022-02-02 | $6.96 | $13.98 | 17,100 | — | — |
| 2022-02-01 | $7.06 | $14.18 | 30,300 | — | — |
| 2022-01-31 | $6.81 | $13.68 | 14,400 | — | — |
| 2022-01-28 | $6.66 | $13.38 | 14,800 | — | — |
| 2022-01-27 | $6.61 | $13.28 | 22,800 | — | — |
| 2022-01-26 | $6.66 | $13.38 | 53,600 | — | — |
| 2022-01-25 | $6.63 | $13.32 | 29,200 | — | — |
| 2022-01-24 | $6.36 | $12.78 | 49,700 | — | — |
| 2022-01-21 | $6.47 | $13.00 | 94,200 | — | — |
| 2022-01-20 | $6.70 | $13.46 | 9,900 | — | — |
| 2022-01-19 | $6.75 | $13.56 | 21,100 | — | — |
| 2022-01-18 | $6.78 | $13.62 | 17,300 | — | — |
| 2022-01-14 | $7.03 | $14.12 | 41,400 | — | — |
| 2022-01-13 | $6.82 | $13.70 | 23,100 | — | — |
| 2022-01-12 | $6.71 | $13.48 | 6,700 | — | — |
| 2022-01-11 | $6.71 | $13.48 | 11,100 | — | — |
| 2022-01-10 | $6.77 | $13.60 | 18,200 | — | — |
| 2022-01-07 | $6.59 | $13.24 | 11,000 | — | — |
| 2022-01-06 | $6.56 | $13.18 | 10,100 | — | — |
| 2022-01-05 | $6.59 | $13.24 | 19,000 | — | — |
| 2022-01-04 | $6.47 | $13.00 | 38,400 | — | — |
| 2022-01-03 | $6.57 | $13.20 | 25,100 | — | — |