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
- 2007-12-27 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 | $8.68 | $8.68 | 27,000 | — | — |
| 2022-12-29 | $8.46 | $8.46 | 53,300 | — | — |
| 2022-12-28 | $8.40 | $8.40 | 31,200 | — | — |
| 2022-12-27 | $8.46 | $8.46 | 9,800 | — | — |
| 2022-12-23 | $8.50 | $8.50 | 14,700 | — | — |
| 2022-12-22 | $8.34 | $8.34 | 14,600 | — | — |
| 2022-12-21 | $8.45 | $8.45 | 31,300 | — | — |
| 2022-12-20 | $8.07 | $8.07 | 32,200 | — | — |
| 2022-12-19 | $8.36 | $8.36 | 41,800 | — | — |
| 2022-12-16 | $8.94 | $8.94 | 24,900 | — | — |
| 2022-12-15 | $8.90 | $8.90 | 21,700 | — | — |
| 2022-12-14 | $8.94 | $8.94 | 26,600 | — | — |
| 2022-12-13 | $8.96 | $8.96 | 35,700 | — | — |
| 2022-12-12 | $8.82 | $8.82 | 12,600 | — | — |
| 2022-12-09 | $8.57 | $8.57 | 18,500 | — | — |
| 2022-12-08 | $8.84 | $8.84 | 13,200 | — | — |
| 2022-12-07 | $8.56 | $8.56 | 26,600 | — | — |
| 2022-12-06 | $8.15 | $8.15 | 33,600 | — | — |
| 2022-12-05 | $8.81 | $8.81 | 37,900 | — | — |
| 2022-12-02 | $8.87 | $8.87 | 46,900 | — | — |
| 2022-12-01 | $8.80 | $8.80 | 81,800 | — | — |
| 2022-11-30 | $8.58 | $8.58 | 30,000 | — | — |
| 2022-11-29 | $8.42 | $8.42 | 9,300 | — | — |
| 2022-11-28 | $8.19 | $8.19 | 21,200 | — | — |
| 2022-11-25 | $7.99 | $7.99 | 7,300 | — | — |
| 2022-11-23 | $8.18 | $8.18 | 7,700 | — | — |
| 2022-11-22 | $8.05 | $8.05 | 33,500 | — | — |
| 2022-11-21 | $8.23 | $8.23 | 93,400 | — | — |
| 2022-11-18 | $7.88 | $7.88 | 20,400 | — | — |
| 2022-11-17 | $8.11 | $8.11 | 64,600 | — | — |
| 2022-11-16 | $8.25 | $8.25 | 16,900 | — | — |
| 2022-11-15 | $8.50 | $8.50 | 15,300 | — | — |
| 2022-11-14 | $8.60 | $8.60 | 22,600 | — | — |
| 2022-11-11 | $8.62 | $8.62 | 12,500 | — | — |
| 2022-11-10 | $8.43 | $8.43 | 58,500 | — | — |
| 2022-11-09 | $8.89 | $8.89 | 60,500 | — | — |
| 2022-11-08 | $8.94 | $8.94 | 109,100 | — | — |
| 2022-11-07 | $8.76 | $8.76 | 51,600 | — | — |
| 2022-11-04 | $8.64 | $8.64 | 42,600 | — | — |
| 2022-11-03 | $8.48 | $8.48 | 29,100 | — | — |
| 2022-11-02 | $8.09 | $8.09 | 156,800 | — | — |
| 2022-11-01 | $7.95 | $7.95 | 26,300 | — | — |
| 2022-10-31 | $7.63 | $7.63 | 19,500 | — | — |
| 2022-10-28 | $7.79 | $7.79 | 52,500 | — | — |
| 2022-10-27 | $7.55 | $7.55 | 12,800 | — | — |
| 2022-10-26 | $7.89 | $7.89 | 26,200 | — | — |
| 2022-10-25 | $7.86 | $7.86 | 43,600 | — | — |
| 2022-10-24 | $7.54 | $7.54 | 77,200 | — | — |
| 2022-10-21 | $7.87 | $7.87 | 14,200 | — | — |
| 2022-10-20 | $7.83 | $7.83 | 57,000 | — | — |
| 2022-10-19 | $7.81 | $7.81 | 95,200 | — | — |
| 2022-10-18 | $7.68 | $7.68 | 46,700 | — | — |
| 2022-10-17 | $7.32 | $7.32 | 85,600 | — | — |
| 2022-10-14 | $7.33 | $7.33 | 12,300 | — | — |
| 2022-10-13 | $7.27 | $7.27 | 28,500 | — | — |
| 2022-10-12 | $7.22 | $7.22 | 16,700 | — | — |
| 2022-10-11 | $7.39 | $7.39 | 38,400 | — | — |
| 2022-10-10 | $7.16 | $7.16 | 30,400 | — | — |
| 2022-10-07 | $6.96 | $6.96 | 33,600 | — | — |
| 2022-10-06 | $7.32 | $7.32 | 24,500 | — | — |
| 2022-10-05 | $7.21 | $7.21 | 23,000 | — | — |
| 2022-10-04 | $7.12 | $7.12 | 29,600 | — | — |
| 2022-10-03 | $6.97 | $6.97 | 42,400 | — | — |
| 2022-09-30 | $6.99 | $6.99 | 23,600 | — | — |
| 2022-09-29 | $7.04 | $7.04 | 35,900 | — | — |
| 2022-09-28 | $6.83 | $6.83 | 55,200 | — | — |
| 2022-09-27 | $6.52 | $6.52 | 55,800 | — | — |
| 2022-09-26 | $6.75 | $6.75 | 65,000 | — | — |
| 2022-09-23 | $6.73 | $6.73 | 46,600 | — | — |
| 2022-09-22 | $6.95 | $6.95 | 36,400 | — | — |
| 2022-09-21 | $7.05 | $7.05 | 48,700 | — | — |
| 2022-09-20 | $7.39 | $7.39 | 38,200 | — | — |
| 2022-09-19 | $7.50 | $7.50 | 39,900 | — | — |
| 2022-09-16 | $7.22 | $7.22 | 123,100 | — | — |
| 2022-09-15 | $7.56 | $7.56 | 57,300 | — | — |
| 2022-09-14 | $7.35 | $7.35 | 54,700 | — | — |
| 2022-09-13 | $7.41 | $7.41 | 24,000 | — | — |
| 2022-09-12 | $7.62 | $7.62 | 41,500 | — | — |
| 2022-09-09 | $7.66 | $7.66 | 31,200 | — | — |
| 2022-09-08 | $7.78 | $7.78 | 25,000 | — | — |
| 2022-09-07 | $7.80 | $7.80 | 18,000 | — | — |
| 2022-09-06 | $7.65 | $7.65 | 37,900 | — | — |
| 2022-09-02 | $7.71 | $7.71 | 35,000 | — | — |
| 2022-09-01 | $7.78 | $7.78 | 49,400 | — | — |
| 2022-08-31 | $7.71 | $7.71 | 33,500 | — | — |
| 2022-08-30 | $7.64 | $7.64 | 34,200 | — | — |
| 2022-08-29 | $7.56 | $7.56 | 38,700 | — | — |
| 2022-08-26 | $7.70 | $7.70 | 42,400 | — | — |
| 2022-08-25 | $7.94 | $7.94 | 20,700 | — | — |
| 2022-08-24 | $7.85 | $7.85 | 54,300 | — | — |
| 2022-08-23 | $7.99 | $7.99 | 30,600 | — | — |
| 2022-08-22 | $7.70 | $7.70 | 40,600 | — | — |
| 2022-08-19 | $7.85 | $7.85 | 66,000 | — | — |
| 2022-08-18 | $8.15 | $8.15 | 38,100 | — | — |
| 2022-08-17 | $8.00 | $8.00 | 72,000 | — | — |
| 2022-08-16 | $7.96 | $7.96 | 50,900 | — | — |
| 2022-08-15 | $8.11 | $8.11 | 43,000 | — | — |
| 2022-08-12 | $7.97 | $7.97 | 70,700 | — | — |
| 2022-08-11 | $7.96 | $7.96 | 47,100 | — | — |
| 2022-08-10 | $8.22 | $8.22 | 42,200 | — | — |
| 2022-08-09 | $8.10 | $8.10 | 87,000 | — | — |
| 2022-08-08 | $8.18 | $8.18 | 144,400 | — | — |
| 2022-08-05 | $7.89 | $7.89 | 102,200 | — | — |
| 2022-08-04 | $8.01 | $8.01 | 500,500 | — | — |
| 2022-08-03 | $9.93 | $9.93 | 45,600 | — | — |
| 2022-08-02 | $9.86 | $9.86 | 18,800 | — | — |
| 2022-08-01 | $9.89 | $9.89 | 62,600 | — | — |
| 2022-07-29 | $9.77 | $9.77 | 32,800 | — | — |
| 2022-07-28 | $9.80 | $9.80 | 36,100 | — | — |
| 2022-07-27 | $9.77 | $9.77 | 23,200 | — | — |
| 2022-07-26 | $9.71 | $9.71 | 18,500 | — | — |
| 2022-07-25 | $9.98 | $9.98 | 33,500 | — | — |
| 2022-07-22 | $9.88 | $9.88 | 34,100 | — | — |
| 2022-07-21 | $9.92 | $9.92 | 29,800 | — | — |
| 2022-07-20 | $9.59 | $9.59 | 50,300 | — | — |
| 2022-07-19 | $9.75 | $9.75 | 82,100 | — | — |
| 2022-07-18 | $9.73 | $9.73 | 46,800 | — | — |
| 2022-07-15 | $9.73 | $9.73 | 38,100 | — | — |
| 2022-07-14 | $9.50 | $9.50 | 46,500 | — | — |
| 2022-07-13 | $9.65 | $9.65 | 36,700 | — | — |
| 2022-07-12 | $9.56 | $9.56 | 31,200 | — | — |
| 2022-07-11 | $9.75 | $9.75 | 52,800 | — | — |
| 2022-07-08 | $10.05 | $10.05 | 55,500 | — | — |
| 2022-07-07 | $9.80 | $9.80 | 40,500 | — | — |
| 2022-07-06 | $9.58 | $9.58 | 86,800 | — | — |
| 2022-07-05 | $9.53 | $9.53 | 62,600 | — | — |
| 2022-07-01 | $9.67 | $9.67 | 64,700 | — | — |
| 2022-06-30 | $9.63 | $9.63 | 102,600 | — | — |
| 2022-06-29 | $9.52 | $9.52 | 81,800 | — | — |
| 2022-06-28 | $9.02 | $9.02 | 159,900 | — | — |
| 2022-06-27 | $9.17 | $9.17 | 107,300 | — | — |
| 2022-06-24 | $9.61 | $9.61 | 2,225,900 | — | — |
| 2022-06-23 | $8.86 | $8.86 | 179,100 | — | — |
| 2022-06-22 | $8.55 | $8.55 | 110,900 | — | — |
| 2022-06-21 | $8.60 | $8.60 | 219,400 | — | — |
| 2022-06-17 | $8.76 | $8.76 | 187,800 | — | — |
| 2022-06-16 | $8.78 | $8.78 | 108,200 | — | — |
| 2022-06-15 | $8.88 | $8.88 | 109,000 | — | — |
| 2022-06-14 | $8.94 | $8.94 | 57,000 | — | — |
| 2022-06-13 | $9.20 | $9.20 | 137,300 | — | — |
| 2022-06-10 | $9.36 | $9.36 | 60,400 | — | — |
| 2022-06-09 | $9.79 | $9.79 | 54,200 | — | — |
| 2022-06-08 | $10.12 | $10.12 | 73,900 | — | — |
| 2022-06-07 | $10.04 | $10.04 | 205,300 | — | — |
| 2022-06-06 | $9.56 | $9.56 | 104,400 | — | — |
| 2022-06-03 | $9.47 | $9.47 | 86,400 | — | — |
| 2022-06-02 | $9.45 | $9.45 | 92,800 | — | — |
| 2022-06-01 | $9.05 | $9.05 | 160,800 | — | — |
| 2022-05-31 | $9.67 | $9.67 | 73,500 | — | — |
| 2022-05-27 | $9.61 | $9.61 | 70,800 | — | — |
| 2022-05-26 | $9.35 | $9.35 | 127,800 | — | — |
| 2022-05-25 | $8.73 | $8.73 | 54,400 | — | — |
| 2022-05-24 | $8.59 | $8.59 | 62,600 | — | — |
| 2022-05-23 | $8.86 | $8.86 | 84,200 | — | — |
| 2022-05-20 | $8.49 | $8.49 | 63,400 | — | — |
| 2022-05-19 | $8.45 | $8.45 | 60,800 | — | — |
| 2022-05-18 | $8.45 | $8.45 | 91,500 | — | — |
| 2022-05-17 | $8.58 | $8.58 | 65,900 | — | — |
| 2022-05-16 | $8.09 | $8.09 | 70,700 | — | — |
| 2022-05-13 | $8.42 | $8.42 | 114,500 | — | — |
| 2022-05-12 | $8.23 | $8.23 | 99,000 | — | — |
| 2022-05-11 | $8.05 | $8.05 | 162,600 | — | — |
| 2022-05-10 | $8.88 | $8.88 | 215,000 | — | — |
| 2022-05-09 | $8.29 | $8.29 | 324,600 | — | — |
| 2022-05-06 | $9.33 | $9.33 | 150,200 | — | — |
| 2022-05-05 | $9.28 | $9.28 | 258,100 | — | — |
| 2022-05-04 | $8.08 | $8.08 | 122,500 | — | — |
| 2022-05-03 | $8.33 | $8.33 | 129,800 | — | — |
| 2022-05-02 | $8.20 | $8.20 | 152,200 | — | — |
| 2022-04-29 | $7.93 | $7.93 | 146,400 | — | — |
| 2022-04-28 | $7.43 | $7.43 | 148,000 | — | — |
| 2022-04-27 | $7.08 | $7.08 | 567,700 | — | — |
| 2022-04-26 | $7.00 | $7.00 | 192,500 | — | — |
| 2022-04-25 | $7.25 | $7.25 | 167,900 | — | — |
| 2022-04-22 | $7.51 | $7.51 | 99,700 | — | — |
| 2022-04-21 | $7.82 | $7.82 | 116,100 | — | — |
| 2022-04-20 | $8.17 | $8.17 | 88,500 | — | — |
| 2022-04-19 | $8.03 | $8.03 | 119,700 | — | — |
| 2022-04-18 | $8.12 | $8.12 | 112,000 | — | — |
| 2022-04-14 | $8.47 | $8.47 | 183,500 | — | — |
| 2022-04-13 | $8.28 | $8.28 | 422,700 | — | — |
| 2022-04-12 | $8.45 | $8.45 | 127,600 | — | — |
| 2022-04-11 | $8.68 | $8.68 | 109,700 | — | — |
| 2022-04-08 | $8.78 | $8.78 | 158,300 | — | — |
| 2022-04-07 | $9.21 | $9.21 | 111,800 | — | — |
| 2022-04-06 | $9.25 | $9.25 | 121,100 | — | — |
| 2022-04-05 | $9.53 | $9.53 | 81,300 | — | — |
| 2022-04-04 | $9.89 | $9.89 | 83,900 | — | — |
| 2022-04-01 | $9.86 | $9.86 | 72,100 | — | — |
| 2022-03-31 | $9.80 | $9.80 | 106,900 | — | — |
| 2022-03-30 | $9.90 | $9.90 | 150,800 | — | — |
| 2022-03-29 | $9.75 | $9.75 | 212,200 | — | — |
| 2022-03-28 | $9.72 | $9.72 | 116,200 | — | — |
| 2022-03-25 | $9.75 | $9.75 | 230,000 | — | — |
| 2022-03-24 | $10.43 | $10.43 | 208,100 | — | — |
| 2022-03-23 | $10.82 | $10.82 | 84,300 | — | — |
| 2022-03-22 | $11.05 | $11.05 | 44,900 | — | — |
| 2022-03-21 | $11.00 | $11.00 | 129,400 | — | — |
| 2022-03-18 | $11.00 | $11.00 | 134,200 | — | — |
| 2022-03-17 | $10.89 | $10.89 | 56,800 | — | — |
| 2022-03-16 | $10.90 | $10.90 | 83,100 | — | — |
| 2022-03-15 | $10.85 | $10.85 | 79,000 | — | — |
| 2022-03-14 | $10.45 | $10.45 | 80,900 | — | — |
| 2022-03-11 | $10.39 | $10.39 | 96,900 | — | — |
| 2022-03-10 | $10.40 | $10.40 | 94,800 | — | — |
| 2022-03-09 | $10.83 | $10.83 | 90,100 | — | — |
| 2022-03-08 | $10.67 | $10.67 | 58,000 | — | — |
| 2022-03-07 | $10.71 | $10.71 | 98,900 | — | — |
| 2022-03-04 | $11.20 | $11.20 | 100,600 | — | — |
| 2022-03-03 | $11.25 | $11.25 | 98,600 | — | — |
| 2022-03-02 | $11.34 | $11.34 | 56,000 | — | — |
| 2022-03-01 | $11.32 | $11.32 | 78,400 | — | — |
| 2022-02-28 | $11.49 | $11.49 | 83,400 | — | — |
| 2022-02-25 | $11.32 | $11.32 | 127,300 | — | — |
| 2022-02-24 | $10.87 | $10.87 | 80,800 | — | — |
| 2022-02-23 | $10.90 | $10.90 | 93,600 | — | — |
| 2022-02-22 | $11.03 | $11.03 | 190,000 | — | — |
| 2022-02-18 | $10.77 | $10.77 | 148,600 | — | — |
| 2022-02-17 | $10.24 | $10.24 | 87,600 | — | — |
| 2022-02-16 | $10.83 | $10.83 | 110,600 | — | — |
| 2022-02-15 | $10.80 | $10.80 | 130,800 | — | — |
| 2022-02-14 | $10.56 | $10.56 | 227,500 | — | — |
| 2022-02-11 | $10.55 | $10.55 | 380,000 | — | — |
| 2022-02-10 | $10.50 | $10.50 | 1,205,600 | — | — |
| 2022-02-09 | $14.28 | $14.28 | 56,700 | — | — |
| 2022-02-08 | $15.00 | $15.00 | 98,600 | — | — |
| 2022-02-07 | $14.96 | $14.96 | 70,500 | — | — |
| 2022-02-04 | $14.99 | $14.99 | 54,600 | — | — |
| 2022-02-03 | $14.98 | $14.98 | 55,000 | — | — |
| 2022-02-02 | $14.99 | $14.99 | 60,800 | — | — |
| 2022-02-01 | $15.05 | $15.05 | 117,100 | — | — |
| 2022-01-31 | $15.10 | $15.10 | 58,700 | — | — |
| 2022-01-28 | $15.24 | $15.24 | 57,600 | — | — |
| 2022-01-27 | $15.01 | $15.01 | 52,200 | — | — |
| 2022-01-26 | $15.04 | $15.04 | 79,300 | — | — |
| 2022-01-25 | $15.14 | $15.14 | 27,400 | — | — |
| 2022-01-24 | $15.55 | $15.55 | 113,300 | — | — |
| 2022-01-21 | $15.43 | $15.43 | 67,800 | — | — |
| 2022-01-20 | $15.88 | $15.88 | 66,800 | — | — |
| 2022-01-19 | $15.83 | $15.83 | 61,600 | — | — |
| 2022-01-18 | $15.68 | $15.68 | 49,500 | — | — |
| 2022-01-14 | $16.16 | $16.16 | 43,500 | — | — |
| 2022-01-13 | $16.40 | $16.40 | 30,900 | — | — |
| 2022-01-12 | $16.11 | $16.11 | 72,400 | — | — |
| 2022-01-11 | $16.07 | $16.07 | 85,500 | — | — |
| 2022-01-10 | $15.98 | $15.98 | 86,100 | — | — |
| 2022-01-07 | $15.77 | $15.77 | 67,900 | — | — |
| 2022-01-06 | $16.36 | $16.36 | 32,600 | — | — |
| 2022-01-05 | $16.72 | $16.72 | 51,700 | — | — |
| 2022-01-04 | $17.02 | $17.02 | 38,600 | — | — |
| 2022-01-03 | $17.39 | $17.39 | 29,100 | — | — |