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
- 1997-06-17 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 | $10.30 | $10.65 | 23,600 | — | — |
| 2022-12-29 | $10.43 | $10.79 | 15,800 | — | — |
| 2022-12-28 | $10.30 | $10.65 | 12,000 | — | — |
| 2022-12-27 | $10.06 | $10.40 | 33,700 | — | — |
| 2022-12-23 | $10.53 | $10.89 | 9,900 | — | — |
| 2022-12-22 | $9.98 | $10.32 | 12,000 | — | — |
| 2022-12-21 | $10.69 | $11.06 | 34,400 | — | — |
| 2022-12-20 | $10.06 | $10.40 | 14,700 | — | — |
| 2022-12-19 | $10.01 | $10.35 | 28,100 | — | — |
| 2022-12-16 | $10.25 | $10.60 | 40,700 | — | — |
| 2022-12-15 | $10.24 | $10.59 | 41,200 | — | — |
| 2022-12-14 | $10.27 | $10.62 | 27,800 | — | — |
| 2022-12-13 | $10.03 | $10.37 | 20,800 | — | — |
| 2022-12-12 | $9.85 | $10.19 | 16,700 | — | — |
| 2022-12-09 | $9.91 | $10.25 | 25,800 | — | — |
| 2022-12-08 | $10.28 | $10.63 | 14,200 | — | — |
| 2022-12-07 | $10.40 | $10.76 | 27,500 | — | — |
| 2022-12-06 | $10.57 | $10.93 | 13,800 | — | — |
| 2022-12-05 | $11.23 | $11.61 | 16,400 | — | — |
| 2022-12-02 | $11.00 | $11.38 | 16,100 | — | — |
| 2022-12-01 | $11.27 | $11.66 | 27,400 | — | — |
| 2022-11-30 | $11.35 | $11.74 | 40,000 | — | — |
| 2022-11-29 | $10.84 | $11.21 | 43,300 | — | — |
| 2022-11-28 | $10.89 | $11.26 | 41,200 | — | — |
| 2022-11-25 | $10.91 | $11.28 | 37,700 | — | — |
| 2022-11-23 | $10.30 | $10.65 | 27,800 | — | — |
| 2022-11-22 | $9.91 | $10.25 | 37,300 | — | — |
| 2022-11-21 | $9.80 | $10.14 | 22,300 | — | — |
| 2022-11-18 | $10.11 | $10.46 | 13,800 | — | — |
| 2022-11-17 | $9.99 | $10.33 | 16,400 | — | — |
| 2022-11-16 | $10.25 | $10.60 | 20,000 | — | — |
| 2022-11-15 | $10.25 | $10.60 | 25,800 | — | — |
| 2022-11-14 | $9.85 | $10.19 | 30,300 | — | — |
| 2022-11-11 | $9.85 | $10.19 | 34,400 | — | — |
| 2022-11-10 | $9.47 | $9.79 | 56,200 | — | — |
| 2022-11-09 | $8.91 | $9.21 | 41,200 | — | — |
| 2022-11-08 | $9.16 | $9.47 | 24,700 | — | — |
| 2022-11-07 | $8.92 | $9.22 | 32,700 | — | — |
| 2022-11-04 | $9.23 | $9.55 | 76,500 | — | — |
| 2022-11-03 | $9.60 | $9.93 | 55,000 | — | — |
| 2022-11-02 | $8.86 | $9.16 | 20,500 | — | — |
| 2022-11-01 | $8.55 | $8.84 | 37,100 | — | — |
| 2022-10-31 | $8.10 | $8.38 | 14,600 | — | — |
| 2022-10-28 | $8.26 | $8.54 | 20,500 | — | — |
| 2022-10-27 | $8.38 | $8.67 | 27,800 | — | — |
| 2022-10-26 | $8.42 | $8.71 | 31,500 | — | — |
| 2022-10-25 | $8.17 | $8.45 | 45,400 | — | — |
| 2022-10-24 | $7.64 | $7.90 | 16,400 | — | — |
| 2022-10-21 | $7.51 | $7.77 | 37,000 | — | — |
| 2022-10-20 | $7.46 | $7.72 | 16,200 | — | — |
| 2022-10-19 | $7.26 | $7.51 | 22,100 | — | — |
| 2022-10-18 | $7.42 | $7.67 | 19,200 | — | — |
| 2022-10-17 | $7.39 | $7.64 | 43,700 | — | — |
| 2022-10-14 | $7.09 | $7.33 | 25,900 | — | — |
| 2022-10-13 | $7.30 | $7.55 | 22,800 | — | — |
| 2022-10-12 | $7.17 | $7.42 | 21,100 | — | — |
| 2022-10-11 | $7.22 | $7.47 | 28,300 | — | — |
| 2022-10-10 | $7.37 | $7.62 | 16,600 | — | — |
| 2022-10-07 | $7.72 | $7.98 | 29,800 | — | — |
| 2022-10-06 | $7.90 | $8.17 | 11,900 | — | — |
| 2022-10-05 | $7.98 | $8.25 | 20,500 | — | — |
| 2022-10-04 | $7.79 | $8.06 | 36,600 | — | — |
| 2022-10-03 | $7.49 | $7.75 | 112,400 | — | — |
| 2022-09-30 | $7.63 | $7.89 | 17,700 | — | — |
| 2022-09-29 | $7.50 | $7.76 | 16,200 | — | — |
| 2022-09-28 | $7.72 | $7.98 | 43,600 | — | — |
| 2022-09-27 | $7.50 | $7.76 | 24,400 | — | — |
| 2022-09-26 | $7.25 | $7.50 | 45,200 | — | — |
| 2022-09-23 | $7.65 | $7.91 | 53,900 | — | — |
| 2022-09-22 | $7.89 | $8.16 | 33,300 | — | — |
| 2022-09-21 | $8.09 | $8.37 | 27,300 | — | — |
| 2022-09-20 | $7.99 | $8.26 | 22,700 | — | — |
| 2022-09-19 | $8.11 | $8.39 | 32,300 | — | — |
| 2022-09-16 | $7.95 | $8.22 | 49,400 | — | — |
| 2022-09-15 | $8.25 | $8.53 | 40,600 | — | — |
| 2022-09-14 | $8.21 | $8.49 | 26,500 | — | — |
| 2022-09-13 | $8.34 | $8.63 | 31,700 | — | — |
| 2022-09-12 | $8.55 | $8.84 | 64,200 | — | — |
| 2022-09-09 | $8.67 | $8.97 | 34,400 | — | — |
| 2022-09-08 | $8.40 | $8.69 | 27,100 | — | — |
| 2022-09-07 | $8.41 | $8.70 | 61,200 | — | — |
| 2022-09-06 | $8.42 | $8.71 | 70,700 | — | — |
| 2022-09-02 | $8.20 | $8.48 | 53,600 | — | — |
| 2022-09-01 | $8.23 | $8.51 | 71,300 | — | — |
| 2022-08-31 | $8.88 | $9.18 | 52,400 | — | — |
| 2022-08-30 | $8.76 | $9.06 | 40,100 | — | — |
| 2022-08-29 | $8.85 | $9.15 | 29,200 | — | — |
| 2022-08-26 | $9.03 | $9.34 | 55,400 | — | — |
| 2022-08-25 | $9.47 | $9.79 | 29,800 | — | — |
| 2022-08-24 | $9.40 | $9.72 | 30,200 | — | — |
| 2022-08-23 | $9.25 | $9.57 | 23,000 | — | — |
| 2022-08-22 | $9.18 | $9.49 | 31,300 | — | — |
| 2022-08-19 | $9.33 | $9.65 | 108,100 | — | — |
| 2022-08-18 | $9.69 | $10.02 | 24,000 | — | — |
| 2022-08-17 | $9.63 | $9.96 | 35,600 | — | — |
| 2022-08-16 | $9.77 | $10.10 | 32,600 | — | — |
| 2022-08-15 | $10.26 | $10.61 | 54,400 | — | — |
| 2022-08-12 | $9.96 | $10.30 | 34,600 | — | — |
| 2022-08-11 | $9.90 | $10.24 | 44,400 | — | — |
| 2022-08-10 | $9.86 | $10.20 | 45,900 | — | — |
| 2022-08-09 | $9.52 | $9.85 | 82,700 | — | — |
| 2022-08-08 | $10.10 | $10.45 | 60,000 | — | — |
| 2022-08-05 | $9.20 | $9.51 | 81,600 | — | — |
| 2022-08-04 | $8.40 | $8.69 | 30,900 | — | — |
| 2022-08-03 | $8.30 | $8.58 | 40,000 | — | — |
| 2022-08-02 | $8.01 | $8.28 | 33,200 | — | — |
| 2022-08-01 | $8.25 | $8.53 | 44,500 | — | — |
| 2022-07-29 | $8.48 | $8.77 | 41,600 | — | — |
| 2022-07-28 | $8.02 | $8.29 | 37,700 | — | — |
| 2022-07-27 | $7.96 | $8.23 | 30,400 | — | — |
| 2022-07-26 | $7.71 | $7.97 | 31,600 | — | — |
| 2022-07-25 | $7.88 | $8.15 | 32,600 | — | — |
| 2022-07-22 | $7.33 | $7.58 | 38,200 | — | — |
| 2022-07-21 | $7.62 | $7.88 | 40,700 | — | — |
| 2022-07-20 | $8.04 | $8.31 | 38,900 | — | — |
| 2022-07-19 | $7.21 | $7.46 | 16,100 | — | — |
| 2022-07-18 | $6.62 | $6.85 | 40,100 | — | — |
| 2022-07-15 | $6.58 | $6.80 | 42,000 | — | — |
| 2022-07-14 | $6.59 | $6.82 | 13,400 | — | — |
| 2022-07-13 | $6.59 | $6.82 | 41,700 | — | — |
| 2022-07-12 | $6.48 | $6.70 | 16,900 | — | — |
| 2022-07-11 | $6.57 | $6.79 | 17,600 | — | — |
| 2022-07-08 | $6.83 | $7.06 | 38,000 | — | — |
| 2022-07-07 | $6.50 | $6.72 | 50,300 | — | — |
| 2022-07-06 | $6.27 | $6.48 | 65,400 | — | — |
| 2022-07-05 | $6.42 | $6.64 | 37,400 | — | — |
| 2022-07-01 | $6.60 | $6.83 | 21,000 | — | — |
| 2022-06-30 | $6.82 | $7.05 | 15,600 | — | — |
| 2022-06-29 | $6.79 | $7.02 | 34,100 | — | — |
| 2022-06-28 | $6.96 | $7.20 | 31,800 | — | — |
| 2022-06-27 | $6.71 | $6.94 | 35,400 | — | — |
| 2022-06-24 | $6.83 | $7.06 | 26,600 | — | — |
| 2022-06-23 | $6.51 | $6.73 | 11,800 | — | — |
| 2022-06-22 | $6.53 | $6.75 | 21,600 | — | — |
| 2022-06-21 | $6.51 | $6.73 | 42,100 | — | — |
| 2022-06-17 | $6.40 | $6.62 | 38,600 | — | — |
| 2022-06-16 | $6.66 | $6.89 | 57,900 | — | — |
| 2022-06-15 | $6.92 | $7.16 | 39,600 | — | — |
| 2022-06-14 | $6.83 | $7.06 | 37,200 | — | — |
| 2022-06-13 | $6.88 | $7.12 | 64,400 | — | — |
| 2022-06-10 | $7.29 | $7.54 | 25,300 | — | — |
| 2022-06-09 | $7.43 | $7.68 | 16,500 | — | — |
| 2022-06-08 | $7.73 | $7.99 | 35,900 | — | — |
| 2022-06-07 | $7.84 | $8.11 | 41,300 | — | — |
| 2022-06-06 | $7.47 | $7.73 | 30,800 | — | — |
| 2022-06-03 | $7.51 | $7.77 | 49,100 | — | — |
| 2022-06-02 | $7.73 | $7.99 | 37,300 | — | — |
| 2022-06-01 | $7.66 | $7.92 | 39,500 | — | — |
| 2022-05-31 | $7.50 | $7.76 | 60,300 | — | — |
| 2022-05-27 | $7.46 | $7.72 | 21,100 | — | — |
| 2022-05-26 | $7.47 | $7.73 | 56,700 | — | — |
| 2022-05-25 | $6.90 | $7.14 | 43,400 | — | — |
| 2022-05-24 | $6.81 | $7.04 | 33,900 | — | — |
| 2022-05-23 | $7.00 | $7.24 | 37,200 | — | — |
| 2022-05-20 | $7.03 | $7.27 | 31,600 | — | — |
| 2022-05-19 | $7.43 | $7.68 | 34,200 | — | — |
| 2022-05-18 | $7.20 | $7.45 | 66,300 | — | — |
| 2022-05-17 | $7.50 | $7.76 | 62,700 | — | — |
| 2022-05-16 | $7.55 | $7.81 | 71,400 | — | — |
| 2022-05-13 | $7.13 | $7.37 | 59,400 | — | — |
| 2022-05-12 | $6.82 | $7.05 | 68,400 | — | — |
| 2022-05-11 | $6.86 | $7.09 | 66,100 | — | — |
| 2022-05-10 | $6.87 | $7.10 | 67,800 | — | — |
| 2022-05-09 | $6.76 | $6.99 | 205,500 | — | — |
| 2022-05-06 | $7.74 | $8.00 | 82,000 | — | — |
| 2022-05-05 | $8.27 | $8.55 | 52,100 | — | — |
| 2022-05-04 | $8.39 | $8.68 | 49,000 | — | — |
| 2022-05-03 | $8.02 | $8.29 | 76,500 | — | — |
| 2022-05-02 | $7.99 | $8.26 | 184,000 | — | — |
| 2022-04-29 | $7.93 | $8.20 | 60,300 | — | — |
| 2022-04-28 | $8.14 | $8.42 | 76,300 | — | — |
| 2022-04-27 | $8.37 | $8.66 | 45,600 | — | — |
| 2022-04-26 | $8.34 | $8.63 | 54,800 | — | — |
| 2022-04-25 | $8.64 | $8.94 | 109,100 | — | — |
| 2022-04-22 | $8.85 | $9.15 | 86,200 | — | — |
| 2022-04-21 | $9.18 | $9.49 | 33,700 | — | — |
| 2022-04-20 | $9.51 | $9.84 | 32,000 | — | — |
| 2022-04-19 | $9.41 | $9.73 | 31,600 | — | — |
| 2022-04-18 | $9.33 | $9.65 | 40,100 | — | — |
| 2022-04-14 | $9.18 | $9.49 | 45,800 | — | — |
| 2022-04-13 | $9.44 | $9.76 | 57,200 | — | — |
| 2022-04-12 | $9.39 | $9.71 | 62,700 | — | — |
| 2022-04-11 | $9.47 | $9.79 | 50,100 | — | — |
| 2022-04-08 | $9.65 | $9.98 | 71,100 | — | — |
| 2022-04-07 | $10.08 | $10.42 | 37,200 | — | — |
| 2022-04-06 | $10.06 | $10.40 | 104,300 | — | — |
| 2022-04-05 | $10.16 | $10.51 | 68,600 | — | — |
| 2022-04-04 | $10.98 | $11.36 | 86,700 | — | — |
| 2022-04-01 | $10.87 | $11.24 | 70,100 | — | — |
| 2022-03-31 | $10.73 | $11.10 | 67,200 | — | — |
| 2022-03-30 | $10.55 | $10.91 | 65,100 | — | — |
| 2022-03-29 | $11.04 | $11.42 | 75,700 | — | — |
| 2022-03-28 | $10.62 | $10.98 | 147,700 | — | — |
| 2022-03-25 | $10.80 | $11.17 | 131,600 | — | — |
| 2022-03-24 | $10.09 | $10.43 | 105,800 | — | — |
| 2022-03-23 | $9.45 | $9.77 | 96,200 | — | — |
| 2022-03-22 | $9.65 | $9.98 | 84,100 | — | — |
| 2022-03-21 | $9.62 | $9.95 | 100,200 | — | — |
| 2022-03-18 | $10.17 | $10.52 | 83,200 | — | — |
| 2022-03-17 | $10.30 | $10.65 | 78,800 | — | — |
| 2022-03-16 | $10.22 | $10.57 | 79,000 | — | — |
| 2022-03-15 | $9.76 | $10.09 | 96,100 | — | — |
| 2022-03-14 | $9.82 | $10.16 | 167,200 | — | — |
| 2022-03-11 | $9.51 | $9.84 | 91,400 | — | — |
| 2022-03-10 | $9.62 | $9.95 | 52,400 | — | — |
| 2022-03-09 | $9.76 | $10.09 | 68,200 | — | — |
| 2022-03-08 | $9.35 | $9.67 | 134,700 | — | — |
| 2022-03-07 | $9.26 | $9.58 | 210,500 | — | — |
| 2022-03-04 | $10.38 | $10.73 | 190,100 | — | — |
| 2022-03-03 | $11.42 | $11.81 | 64,600 | — | — |
| 2022-03-02 | $10.97 | $11.35 | 62,800 | — | — |
| 2022-03-01 | $10.94 | $11.31 | 49,300 | — | — |
| 2022-02-28 | $11.11 | $11.49 | 46,300 | — | — |
| 2022-02-25 | $11.17 | $11.55 | 62,200 | — | — |
| 2022-02-24 | $10.41 | $10.77 | 80,700 | — | — |
| 2022-02-23 | $10.67 | $11.03 | 38,000 | — | — |
| 2022-02-22 | $10.66 | $11.02 | 109,700 | — | — |
| 2022-02-18 | $11.27 | $11.66 | 43,200 | — | — |
| 2022-02-17 | $11.44 | $11.83 | 43,200 | — | — |
| 2022-02-16 | $12.07 | $12.48 | 40,800 | — | — |
| 2022-02-15 | $11.73 | $12.13 | 43,500 | — | — |
| 2022-02-14 | $11.14 | $11.52 | 78,400 | — | — |
| 2022-02-11 | $10.81 | $11.18 | 86,200 | — | — |
| 2022-02-10 | $10.85 | $11.22 | 53,400 | — | — |
| 2022-02-09 | $11.10 | $11.48 | 52,500 | — | — |
| 2022-02-08 | $10.60 | $10.96 | 28,400 | — | — |
| 2022-02-07 | $10.39 | $10.75 | 59,100 | — | — |
| 2022-02-04 | $10.54 | $10.90 | 64,500 | — | — |
| 2022-02-03 | $10.46 | $10.82 | 56,900 | — | — |
| 2022-02-02 | $11.00 | $11.38 | 83,200 | — | — |
| 2022-02-01 | $10.66 | $11.02 | 105,200 | — | — |
| 2022-01-31 | $10.65 | $11.01 | 158,900 | — | — |
| 2022-01-28 | $10.45 | $10.81 | 58,900 | — | — |
| 2022-01-27 | $10.38 | $10.73 | 101,600 | — | — |
| 2022-01-26 | $11.20 | $11.58 | 63,300 | — | — |
| 2022-01-25 | $11.26 | $11.64 | 63,300 | — | — |
| 2022-01-24 | $11.06 | $11.44 | 148,000 | — | — |
| 2022-01-21 | $11.22 | $11.60 | 69,900 | — | — |
| 2022-01-20 | $11.79 | $12.19 | 87,700 | — | — |
| 2022-01-19 | $12.11 | $12.52 | 113,600 | — | — |
| 2022-01-18 | $12.61 | $13.04 | 103,300 | — | — |
| 2022-01-14 | $12.88 | $13.32 | 86,100 | — | — |
| 2022-01-13 | $13.34 | $13.80 | 208,000 | — | — |
| 2022-01-12 | $12.89 | $13.33 | 229,800 | — | — |
| 2022-01-11 | $11.95 | $12.36 | 100,100 | — | — |
| 2022-01-10 | $11.62 | $12.02 | 115,500 | — | — |
| 2022-01-07 | $11.72 | $12.12 | 92,900 | — | — |
| 2022-01-06 | $12.24 | $12.66 | 84,200 | — | — |
| 2022-01-05 | $12.15 | $12.57 | 65,800 | — | — |
| 2022-01-04 | $12.66 | $13.09 | 78,700 | — | — |
| 2022-01-03 | $12.97 | $13.41 | 65,000 | — | — |