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
- 2011-02-09 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 | $7.22 | $10.58 | 320,700 | — | — |
| 2022-12-29 | $7.22 | $10.58 | 485,100 | — | — |
| 2022-12-28 | $7.01 | $10.27 | 389,900 | — | — |
| 2022-12-27 | $7.18 | $10.52 | 332,200 | — | — |
| 2022-12-23 | $7.23 | $10.59 | 431,300 | — | — |
| 2022-12-22 | $7.07 | $10.36 | 598,800 | — | — |
| 2022-12-21 | $7.12 | $10.43 | 835,600 | — | — |
| 2022-12-20 | $7.45 | $10.92 | 358,400 | — | — |
| 2022-12-19 | $7.48 | $10.96 | 569,700 | — | — |
| 2022-12-16 | $7.60 | $11.14 | 1,752,300 | — | — |
| 2022-12-15 | $7.72 | $11.31 | 401,500 | — | — |
| 2022-12-14 | $8.00 | $11.72 | 580,900 | — | — |
| 2022-12-13 | $8.05 | $11.79 | 862,000 | — | — |
| 2022-12-12 | $8.06 | $11.81 | 377,100 | — | — |
| 2022-12-09 | $7.90 | $11.57 | 341,400 | — | — |
| 2022-12-08 | $7.95 | $11.65 | 747,200 | — | — |
| 2022-12-07 | $7.79 | $11.41 | 616,900 | — | — |
| 2022-12-06 | $7.77 | $11.38 | 565,000 | — | — |
| 2022-12-05 | $7.97 | $11.68 | 524,100 | — | — |
| 2022-12-02 | $8.33 | $12.20 | 413,600 | — | — |
| 2022-12-01 | $8.58 | $12.57 | 1,080,800 | — | — |
| 2022-11-30 | $8.55 | $12.53 | 977,500 | — | — |
| 2022-11-29 | $8.46 | $12.40 | 266,500 | — | — |
| 2022-11-28 | $8.35 | $12.23 | 347,600 | — | — |
| 2022-11-25 | $8.48 | $12.42 | 148,200 | — | — |
| 2022-11-23 | $8.40 | $12.31 | 215,800 | — | — |
| 2022-11-22 | $8.56 | $12.54 | 343,800 | — | — |
| 2022-11-21 | $8.47 | $12.41 | 387,600 | — | — |
| 2022-11-18 | $8.56 | $12.54 | 823,100 | — | — |
| 2022-11-17 | $8.11 | $11.88 | 429,000 | — | — |
| 2022-11-16 | $8.08 | $11.84 | 384,800 | — | — |
| 2022-11-15 | $8.18 | $11.99 | 2,168,400 | — | — |
| 2022-11-14 | $8.20 | $11.96 | 377,100 | — | — |
| 2022-11-11 | $8.44 | $12.31 | 496,300 | — | — |
| 2022-11-10 | $8.32 | $12.13 | 614,400 | — | — |
| 2022-11-09 | $7.65 | $11.15 | 634,000 | — | — |
| 2022-11-08 | $7.91 | $11.53 | 425,200 | — | — |
| 2022-11-07 | $7.95 | $11.59 | 406,600 | — | — |
| 2022-11-04 | $7.94 | $11.58 | 432,300 | — | — |
| 2022-11-03 | $7.76 | $11.31 | 675,900 | — | — |
| 2022-11-02 | $8.11 | $11.82 | 814,800 | — | — |
| 2022-11-01 | $8.61 | $12.55 | 475,200 | — | — |
| 2022-10-31 | $8.64 | $12.60 | 725,100 | — | — |
| 2022-10-28 | $8.48 | $12.36 | 580,600 | — | — |
| 2022-10-27 | $8.37 | $12.20 | 732,600 | — | — |
| 2022-10-26 | $8.32 | $12.13 | 602,900 | — | — |
| 2022-10-25 | $8.24 | $12.01 | 842,400 | — | — |
| 2022-10-24 | $8.21 | $11.97 | 589,600 | — | — |
| 2022-10-21 | $8.12 | $11.84 | 715,100 | — | — |
| 2022-10-20 | $7.91 | $11.53 | 486,800 | — | — |
| 2022-10-19 | $7.96 | $11.61 | 668,700 | — | — |
| 2022-10-18 | $7.88 | $11.49 | 879,700 | — | — |
| 2022-10-17 | $7.52 | $10.96 | 750,400 | — | — |
| 2022-10-14 | $7.14 | $10.41 | 554,500 | — | — |
| 2022-10-13 | $7.21 | $10.51 | 815,500 | — | — |
| 2022-10-12 | $7.02 | $10.24 | 1,017,600 | — | — |
| 2022-10-11 | $6.89 | $10.05 | 748,100 | — | — |
| 2022-10-10 | $6.79 | $9.90 | 422,600 | — | — |
| 2022-10-07 | $6.89 | $10.05 | 1,122,000 | — | — |
| 2022-10-06 | $6.95 | $10.13 | 506,200 | — | — |
| 2022-10-05 | $7.04 | $10.26 | 573,300 | — | — |
| 2022-10-04 | $7.06 | $10.29 | 882,100 | — | — |
| 2022-10-03 | $6.87 | $10.02 | 617,400 | — | — |
| 2022-09-30 | $6.72 | $9.80 | 898,100 | — | — |
| 2022-09-29 | $6.66 | $9.71 | 836,300 | — | — |
| 2022-09-28 | $7.00 | $10.21 | 540,600 | — | — |
| 2022-09-27 | $6.77 | $9.87 | 797,500 | — | — |
| 2022-09-26 | $6.74 | $9.83 | 1,001,800 | — | — |
| 2022-09-23 | $6.96 | $10.15 | 1,425,300 | — | — |
| 2022-09-22 | $7.19 | $10.48 | 1,592,300 | — | — |
| 2022-09-21 | $7.50 | $10.94 | 1,602,200 | — | — |
| 2022-09-20 | $7.74 | $11.29 | 392,200 | — | — |
| 2022-09-19 | $7.82 | $11.40 | 678,100 | — | — |
| 2022-09-16 | $7.81 | $11.39 | 2,348,500 | — | — |
| 2022-09-15 | $7.53 | $10.98 | 808,500 | — | — |
| 2022-09-14 | $8.11 | $11.82 | 432,800 | — | — |
| 2022-09-13 | $7.95 | $11.59 | 972,700 | — | — |
| 2022-09-12 | $8.25 | $12.03 | 415,300 | — | — |
| 2022-09-09 | $8.12 | $11.84 | 474,000 | — | — |
| 2022-09-08 | $7.81 | $11.39 | 524,000 | — | — |
| 2022-09-07 | $7.87 | $11.47 | 480,300 | — | — |
| 2022-09-06 | $7.54 | $10.99 | 607,100 | — | — |
| 2022-09-02 | $7.64 | $11.14 | 449,800 | — | — |
| 2022-09-01 | $7.67 | $11.18 | 710,800 | — | — |
| 2022-08-31 | $7.86 | $11.46 | 670,900 | — | — |
| 2022-08-30 | $8.11 | $11.82 | 642,500 | — | — |
| 2022-08-29 | $8.15 | $11.88 | 536,400 | — | — |
| 2022-08-26 | $8.27 | $12.06 | 431,100 | — | — |
| 2022-08-25 | $8.65 | $12.61 | 532,300 | — | — |
| 2022-08-24 | $8.52 | $12.42 | 294,900 | — | — |
| 2022-08-23 | $8.45 | $12.32 | 486,600 | — | — |
| 2022-08-22 | $8.43 | $12.29 | 463,500 | — | — |
| 2022-08-19 | $8.57 | $12.50 | 473,000 | — | — |
| 2022-08-18 | $8.99 | $13.11 | 702,100 | — | — |
| 2022-08-17 | $8.83 | $12.87 | 514,800 | — | — |
| 2022-08-16 | $8.96 | $13.06 | 712,800 | — | — |
| 2022-08-15 | $8.97 | $13.02 | 572,000 | — | — |
| 2022-08-12 | $8.88 | $12.89 | 831,100 | — | — |
| 2022-08-11 | $8.71 | $12.64 | 537,600 | — | — |
| 2022-08-10 | $8.47 | $12.29 | 635,600 | — | — |
| 2022-08-09 | $8.26 | $11.99 | 554,700 | — | — |
| 2022-08-08 | $8.19 | $11.89 | 623,400 | — | — |
| 2022-08-05 | $8.15 | $11.83 | 533,000 | — | — |
| 2022-08-04 | $8.16 | $11.84 | 772,700 | — | — |
| 2022-08-03 | $8.18 | $11.87 | 1,324,700 | — | — |
| 2022-08-02 | $7.81 | $11.34 | 677,200 | — | — |
| 2022-08-01 | $7.94 | $11.53 | 741,200 | — | — |
| 2022-07-29 | $7.85 | $11.39 | 344,100 | — | — |
| 2022-07-28 | $7.82 | $11.35 | 404,700 | — | — |
| 2022-07-27 | $7.73 | $11.22 | 501,200 | — | — |
| 2022-07-26 | $7.46 | $10.83 | 564,000 | — | — |
| 2022-07-25 | $7.53 | $10.93 | 497,800 | — | — |
| 2022-07-22 | $7.43 | $10.78 | 402,900 | — | — |
| 2022-07-21 | $7.64 | $11.09 | 607,400 | — | — |
| 2022-07-20 | $7.87 | $11.42 | 403,700 | — | — |
| 2022-07-19 | $7.77 | $11.28 | 549,800 | — | — |
| 2022-07-18 | $7.55 | $10.96 | 579,300 | — | — |
| 2022-07-15 | $7.41 | $10.76 | 473,300 | — | — |
| 2022-07-14 | $7.31 | $10.61 | 608,100 | — | — |
| 2022-07-13 | $7.37 | $10.70 | 359,900 | — | — |
| 2022-07-12 | $7.37 | $10.70 | 391,700 | — | — |
| 2022-07-11 | $7.24 | $10.51 | 515,800 | — | — |
| 2022-07-08 | $7.29 | $10.58 | 398,900 | — | — |
| 2022-07-07 | $7.26 | $10.54 | 678,000 | — | — |
| 2022-07-06 | $7.01 | $10.18 | 659,800 | — | — |
| 2022-07-05 | $7.24 | $10.51 | 821,000 | — | — |
| 2022-07-01 | $7.21 | $10.47 | 672,100 | — | — |
| 2022-06-30 | $7.27 | $10.55 | 1,134,800 | — | — |
| 2022-06-29 | $7.14 | $10.36 | 693,500 | — | — |
| 2022-06-28 | $7.27 | $10.55 | 633,500 | — | — |
| 2022-06-27 | $7.31 | $10.61 | 657,100 | — | — |
| 2022-06-24 | $7.34 | $10.65 | 2,127,100 | — | — |
| 2022-06-23 | $6.80 | $9.87 | 1,173,400 | — | — |
| 2022-06-22 | $6.91 | $10.03 | 811,700 | — | — |
| 2022-06-21 | $7.12 | $10.33 | 890,600 | — | — |
| 2022-06-17 | $7.13 | $10.35 | 1,031,900 | — | — |
| 2022-06-16 | $7.20 | $10.45 | 1,251,600 | — | — |
| 2022-06-15 | $7.80 | $11.32 | 794,900 | — | — |
| 2022-06-14 | $7.51 | $10.90 | 678,000 | — | — |
| 2022-06-13 | $7.59 | $11.02 | 1,218,000 | — | — |
| 2022-06-10 | $8.53 | $12.38 | 603,200 | — | — |
| 2022-06-09 | $9.03 | $13.11 | 578,700 | — | — |
| 2022-06-08 | $9.37 | $13.60 | 846,700 | — | — |
| 2022-06-07 | $9.41 | $13.66 | 718,600 | — | — |
| 2022-06-06 | $9.19 | $13.34 | 663,200 | — | — |
| 2022-06-03 | $8.93 | $12.96 | 788,700 | — | — |
| 2022-06-02 | $9.04 | $13.12 | 894,800 | — | — |
| 2022-06-01 | $8.90 | $12.92 | 929,500 | — | — |
| 2022-05-31 | $8.74 | $12.69 | 638,500 | — | — |
| 2022-05-27 | $8.79 | $12.76 | 790,600 | — | — |
| 2022-05-26 | $8.66 | $12.57 | 3,025,800 | — | — |
| 2022-05-25 | $8.46 | $12.28 | 974,600 | — | — |
| 2022-05-24 | $8.19 | $11.89 | 1,018,800 | — | — |
| 2022-05-23 | $8.23 | $11.95 | 928,900 | — | — |
| 2022-05-20 | $8.33 | $12.09 | 864,900 | — | — |
| 2022-05-19 | $8.73 | $12.67 | 650,700 | — | — |
| 2022-05-18 | $8.87 | $12.88 | 916,400 | — | — |
| 2022-05-17 | $9.06 | $13.15 | 1,230,600 | — | — |
| 2022-05-16 | $8.70 | $12.63 | 503,900 | — | — |
| 2022-05-13 | $8.76 | $12.72 | 866,200 | — | — |
| 2022-05-12 | $8.65 | $12.56 | 966,200 | — | — |
| 2022-05-11 | $8.60 | $12.48 | 622,900 | — | — |
| 2022-05-10 | $8.87 | $12.88 | 1,645,700 | — | — |
| 2022-05-09 | $8.75 | $12.70 | 1,405,000 | — | — |
| 2022-05-06 | $9.35 | $13.57 | 978,100 | — | — |
| 2022-05-05 | $9.14 | $13.27 | 998,100 | — | — |
| 2022-05-04 | $9.57 | $13.89 | 1,327,800 | — | — |
| 2022-05-03 | $9.75 | $14.15 | 1,888,300 | — | — |
| 2022-05-02 | $9.75 | $14.15 | 1,814,700 | — | — |
| 2022-04-29 | $9.87 | $14.33 | 1,975,900 | — | — |
| 2022-04-28 | $10.10 | $14.66 | 704,800 | — | — |
| 2022-04-27 | $9.70 | $14.08 | 841,600 | — | — |
| 2022-04-26 | $9.60 | $13.93 | 649,800 | — | — |
| 2022-04-25 | $9.76 | $14.17 | 952,700 | — | — |
| 2022-04-22 | $9.64 | $13.99 | 564,500 | — | — |
| 2022-04-21 | $9.69 | $14.07 | 746,500 | — | — |
| 2022-04-20 | $9.75 | $14.15 | 838,800 | — | — |
| 2022-04-19 | $9.77 | $14.18 | 663,500 | — | — |
| 2022-04-18 | $9.57 | $13.89 | 340,200 | — | — |
| 2022-04-14 | $9.71 | $14.09 | 545,000 | — | — |
| 2022-04-13 | $9.66 | $14.02 | 842,300 | — | — |
| 2022-04-12 | $9.15 | $13.28 | 724,200 | — | — |
| 2022-04-11 | $8.96 | $13.01 | 890,200 | — | — |
| 2022-04-08 | $9.02 | $13.09 | 1,081,100 | — | — |
| 2022-04-07 | $9.18 | $13.33 | 1,048,600 | — | — |
| 2022-04-06 | $9.40 | $13.64 | 912,400 | — | — |
| 2022-04-05 | $9.68 | $14.05 | 881,000 | — | — |
| 2022-04-04 | $10.09 | $14.65 | 765,100 | — | — |
| 2022-04-01 | $10.17 | $14.76 | 959,300 | — | — |
| 2022-03-31 | $9.96 | $14.46 | 809,300 | — | — |
| 2022-03-30 | $10.05 | $14.59 | 519,600 | — | — |
| 2022-03-29 | $10.22 | $14.83 | 993,200 | — | — |
| 2022-03-28 | $9.77 | $14.18 | 608,800 | — | — |
| 2022-03-25 | $9.88 | $14.34 | 470,100 | — | — |
| 2022-03-24 | $9.75 | $14.15 | 573,500 | — | — |
| 2022-03-23 | $9.61 | $13.95 | 462,400 | — | — |
| 2022-03-22 | $9.88 | $14.34 | 631,900 | — | — |
| 2022-03-21 | $9.84 | $14.28 | 462,700 | — | — |
| 2022-03-18 | $10.12 | $14.69 | 1,041,400 | — | — |
| 2022-03-17 | $10.01 | $14.53 | 977,000 | — | — |
| 2022-03-16 | $10.06 | $14.60 | 728,300 | — | — |
| 2022-03-15 | $9.85 | $14.30 | 664,400 | — | — |
| 2022-03-14 | $9.88 | $14.34 | 485,700 | — | — |
| 2022-03-11 | $10.00 | $14.52 | 521,400 | — | — |
| 2022-03-10 | $10.00 | $14.52 | 691,100 | — | — |
| 2022-03-09 | $9.83 | $14.27 | 894,500 | — | — |
| 2022-03-08 | $9.50 | $13.79 | 1,065,700 | — | — |
| 2022-03-07 | $9.24 | $13.41 | 749,700 | — | — |
| 2022-03-04 | $9.76 | $14.17 | 676,100 | — | — |
| 2022-03-03 | $9.79 | $14.21 | 912,200 | — | — |
| 2022-03-02 | $9.90 | $14.37 | 675,100 | — | — |
| 2022-03-01 | $9.56 | $13.88 | 1,453,300 | — | — |
| 2022-02-28 | $9.89 | $14.36 | 1,312,400 | — | — |
| 2022-02-25 | $10.06 | $14.60 | 803,300 | — | — |
| 2022-02-24 | $10.03 | $14.56 | 817,600 | — | — |
| 2022-02-23 | $9.74 | $14.14 | 581,700 | — | — |
| 2022-02-22 | $10.05 | $14.59 | 629,000 | — | — |
| 2022-02-18 | $10.28 | $14.92 | 365,800 | — | — |
| 2022-02-17 | $10.48 | $15.21 | 528,100 | — | — |
| 2022-02-16 | $10.52 | $15.27 | 602,300 | — | — |
| 2022-02-15 | $10.19 | $14.79 | 537,300 | — | — |
| 2022-02-14 | $9.73 | $14.12 | 567,900 | — | — |
| 2022-02-11 | $9.85 | $14.30 | 654,300 | — | — |
| 2022-02-10 | $9.92 | $14.40 | 503,300 | — | — |
| 2022-02-09 | $9.97 | $14.47 | 497,500 | — | — |
| 2022-02-08 | $9.80 | $14.23 | 477,100 | — | — |
| 2022-02-07 | $9.62 | $13.96 | 526,300 | — | — |
| 2022-02-04 | $9.47 | $13.75 | 543,800 | — | — |
| 2022-02-03 | $9.27 | $13.46 | 379,800 | — | — |
| 2022-02-02 | $9.36 | $13.59 | 632,100 | — | — |
| 2022-02-01 | $9.50 | $13.79 | 529,300 | — | — |
| 2022-01-31 | $9.42 | $13.67 | 845,000 | — | — |
| 2022-01-28 | $9.06 | $13.15 | 629,400 | — | — |
| 2022-01-27 | $8.89 | $12.90 | 794,000 | — | — |
| 2022-01-26 | $9.30 | $13.50 | 459,100 | — | — |
| 2022-01-25 | $9.44 | $13.70 | 530,400 | — | — |
| 2022-01-24 | $9.51 | $13.80 | 658,400 | — | — |
| 2022-01-21 | $9.50 | $13.79 | 711,100 | — | — |
| 2022-01-20 | $9.57 | $13.89 | 471,700 | — | — |
| 2022-01-19 | $9.78 | $14.20 | 420,300 | — | — |
| 2022-01-18 | $10.07 | $14.62 | 542,000 | — | — |
| 2022-01-14 | $10.12 | $14.69 | 381,300 | — | — |
| 2022-01-13 | $9.94 | $14.43 | 484,900 | — | — |
| 2022-01-12 | $9.92 | $14.40 | 444,300 | — | — |
| 2022-01-11 | $10.12 | $14.69 | 501,900 | — | — |
| 2022-01-10 | $10.02 | $14.54 | 688,600 | — | — |
| 2022-01-07 | $10.30 | $14.95 | 1,021,700 | — | — |
| 2022-01-06 | $10.09 | $14.65 | 628,400 | — | — |
| 2022-01-05 | $9.91 | $14.38 | 760,000 | — | — |
| 2022-01-04 | $10.05 | $14.59 | 383,600 | — | — |
| 2022-01-03 | $9.95 | $14.44 | 517,600 | — | — |