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
- 1997-10-07 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 | $7.24 | $7.24 | 265,500 | — | — |
| 2022-12-29 | $6.97 | $6.97 | 766,200 | — | — |
| 2022-12-28 | $6.53 | $6.53 | 189,400 | — | — |
| 2022-12-27 | $6.69 | $6.69 | 66,900 | — | — |
| 2022-12-23 | $6.87 | $6.87 | 38,200 | — | — |
| 2022-12-22 | $7.03 | $7.03 | 70,100 | — | — |
| 2022-12-21 | $7.16 | $7.16 | 91,200 | — | — |
| 2022-12-20 | $7.04 | $7.04 | 119,700 | — | — |
| 2022-12-19 | $6.92 | $6.92 | 76,700 | — | — |
| 2022-12-16 | $7.12 | $7.12 | 111,100 | — | — |
| 2022-12-15 | $7.32 | $7.32 | 176,200 | — | — |
| 2022-12-14 | $7.74 | $7.74 | 140,100 | — | — |
| 2022-12-13 | $7.69 | $7.69 | 173,400 | — | — |
| 2022-12-12 | $7.69 | $7.69 | 92,700 | — | — |
| 2022-12-09 | $7.86 | $7.86 | 46,300 | — | — |
| 2022-12-08 | $7.86 | $7.86 | 78,800 | — | — |
| 2022-12-07 | $7.73 | $7.73 | 61,200 | — | — |
| 2022-12-06 | $7.77 | $7.77 | 64,400 | — | — |
| 2022-12-05 | $7.84 | $7.84 | 75,800 | — | — |
| 2022-12-02 | $8.33 | $8.33 | 141,800 | — | — |
| 2022-12-01 | $8.20 | $8.20 | 92,000 | — | — |
| 2022-11-30 | $8.35 | $8.35 | 259,000 | — | — |
| 2022-11-29 | $8.40 | $8.40 | 163,300 | — | — |
| 2022-11-28 | $8.75 | $8.75 | 96,000 | — | — |
| 2022-11-25 | $9.22 | $9.22 | 26,300 | — | — |
| 2022-11-23 | $9.28 | $9.28 | 75,700 | — | — |
| 2022-11-22 | $9.20 | $9.20 | 52,000 | — | — |
| 2022-11-21 | $9.41 | $9.41 | 61,700 | — | — |
| 2022-11-18 | $9.39 | $9.39 | 223,000 | — | — |
| 2022-11-17 | $9.16 | $9.16 | 83,300 | — | — |
| 2022-11-16 | $9.19 | $9.19 | 89,500 | — | — |
| 2022-11-15 | $9.31 | $9.31 | 96,000 | — | — |
| 2022-11-14 | $9.22 | $9.22 | 161,500 | — | — |
| 2022-11-11 | $10.18 | $10.18 | 90,800 | — | — |
| 2022-11-10 | $9.77 | $9.77 | 125,300 | — | — |
| 2022-11-09 | $8.90 | $8.90 | 69,700 | — | — |
| 2022-11-08 | $9.43 | $9.43 | 94,200 | — | — |
| 2022-11-07 | $9.00 | $9.00 | 273,800 | — | — |
| 2022-11-04 | $8.96 | $8.96 | 188,700 | — | — |
| 2022-11-03 | $8.83 | $8.83 | 1,301,900 | — | — |
| 2022-11-02 | $11.74 | $11.74 | 91,100 | — | — |
| 2022-11-01 | $12.32 | $12.32 | 127,300 | — | — |
| 2022-10-31 | $12.05 | $12.05 | 132,700 | — | — |
| 2022-10-28 | $12.39 | $12.39 | 157,300 | — | — |
| 2022-10-27 | $12.23 | $12.23 | 232,500 | — | — |
| 2022-10-26 | $11.91 | $11.91 | 428,200 | — | — |
| 2022-10-25 | $11.96 | $11.96 | 148,500 | — | — |
| 2022-10-24 | $11.73 | $11.73 | 67,300 | — | — |
| 2022-10-21 | $11.92 | $11.92 | 55,100 | — | — |
| 2022-10-20 | $11.78 | $11.78 | 31,900 | — | — |
| 2022-10-19 | $11.81 | $11.81 | 34,400 | — | — |
| 2022-10-18 | $11.88 | $11.88 | 49,700 | — | — |
| 2022-10-17 | $11.71 | $11.71 | 73,400 | — | — |
| 2022-10-14 | $11.58 | $11.58 | 70,900 | — | — |
| 2022-10-13 | $12.22 | $12.22 | 65,600 | — | — |
| 2022-10-12 | $12.10 | $12.10 | 112,700 | — | — |
| 2022-10-11 | $12.03 | $12.03 | 64,800 | — | — |
| 2022-10-10 | $12.50 | $12.50 | 38,300 | — | — |
| 2022-10-07 | $12.69 | $12.69 | 55,400 | — | — |
| 2022-10-06 | $13.39 | $13.39 | 53,500 | — | — |
| 2022-10-05 | $13.10 | $13.10 | 24,500 | — | — |
| 2022-10-04 | $13.08 | $13.08 | 65,500 | — | — |
| 2022-10-03 | $12.72 | $12.72 | 46,600 | — | — |
| 2022-09-30 | $12.54 | $12.54 | 34,600 | — | — |
| 2022-09-29 | $12.70 | $12.70 | 31,300 | — | — |
| 2022-09-28 | $12.93 | $12.93 | 80,000 | — | — |
| 2022-09-27 | $12.68 | $12.68 | 25,700 | — | — |
| 2022-09-26 | $12.54 | $12.54 | 59,300 | — | — |
| 2022-09-23 | $12.39 | $12.39 | 80,500 | — | — |
| 2022-09-22 | $12.75 | $12.75 | 75,300 | — | — |
| 2022-09-21 | $12.95 | $12.95 | 73,100 | — | — |
| 2022-09-20 | $13.11 | $13.11 | 68,300 | — | — |
| 2022-09-19 | $13.08 | $13.08 | 63,400 | — | — |
| 2022-09-16 | $12.90 | $12.90 | 130,700 | — | — |
| 2022-09-15 | $12.99 | $12.99 | 48,400 | — | — |
| 2022-09-14 | $13.15 | $13.15 | 45,300 | — | — |
| 2022-09-13 | $13.28 | $13.28 | 72,500 | — | — |
| 2022-09-12 | $13.79 | $13.79 | 121,200 | — | — |
| 2022-09-09 | $13.57 | $13.57 | 109,100 | — | — |
| 2022-09-08 | $13.72 | $13.72 | 47,200 | — | — |
| 2022-09-07 | $13.80 | $13.80 | 48,000 | — | — |
| 2022-09-06 | $13.85 | $13.85 | 50,000 | — | — |
| 2022-09-02 | $14.18 | $14.18 | 32,800 | — | — |
| 2022-09-01 | $14.45 | $14.45 | 49,000 | — | — |
| 2022-08-31 | $14.92 | $14.92 | 47,500 | — | — |
| 2022-08-30 | $14.87 | $14.87 | 25,000 | — | — |
| 2022-08-29 | $14.97 | $14.97 | 26,400 | — | — |
| 2022-08-26 | $15.56 | $15.56 | 63,000 | — | — |
| 2022-08-25 | $16.03 | $16.03 | 47,300 | — | — |
| 2022-08-24 | $15.68 | $15.68 | 12,300 | — | — |
| 2022-08-23 | $15.62 | $15.62 | 88,000 | — | — |
| 2022-08-22 | $15.51 | $15.51 | 90,100 | — | — |
| 2022-08-19 | $15.63 | $15.63 | 46,300 | — | — |
| 2022-08-18 | $16.44 | $16.44 | 29,100 | — | — |
| 2022-08-17 | $16.17 | $16.17 | 48,800 | — | — |
| 2022-08-16 | $16.80 | $16.80 | 37,000 | — | — |
| 2022-08-15 | $16.61 | $16.61 | 44,500 | — | — |
| 2022-08-12 | $16.38 | $16.38 | 54,900 | — | — |
| 2022-08-11 | $16.63 | $16.63 | 96,500 | — | — |
| 2022-08-10 | $16.65 | $16.65 | 144,100 | — | — |
| 2022-08-09 | $15.34 | $15.34 | 52,300 | — | — |
| 2022-08-08 | $15.58 | $15.58 | 172,400 | — | — |
| 2022-08-05 | $15.16 | $15.16 | 180,800 | — | — |
| 2022-08-04 | $15.29 | $15.29 | 157,000 | — | — |
| 2022-08-03 | $14.08 | $14.08 | 177,000 | — | — |
| 2022-08-02 | $13.58 | $13.58 | 32,600 | — | — |
| 2022-08-01 | $13.54 | $13.54 | 43,100 | — | — |
| 2022-07-29 | $13.54 | $13.54 | 45,200 | — | — |
| 2022-07-28 | $13.02 | $13.02 | 58,700 | — | — |
| 2022-07-27 | $13.17 | $13.17 | 37,400 | — | — |
| 2022-07-26 | $12.86 | $12.86 | 45,400 | — | — |
| 2022-07-25 | $12.41 | $12.41 | 56,900 | — | — |
| 2022-07-22 | $12.58 | $12.58 | 68,000 | — | — |
| 2022-07-21 | $13.23 | $13.23 | 58,900 | — | — |
| 2022-07-20 | $12.77 | $12.77 | 54,200 | — | — |
| 2022-07-19 | $12.04 | $12.04 | 74,300 | — | — |
| 2022-07-18 | $11.51 | $11.51 | 23,300 | — | — |
| 2022-07-15 | $11.84 | $11.84 | 78,700 | — | — |
| 2022-07-14 | $11.53 | $11.53 | 26,500 | — | — |
| 2022-07-13 | $11.52 | $11.52 | 35,800 | — | — |
| 2022-07-12 | $11.12 | $11.12 | 53,700 | — | — |
| 2022-07-11 | $11.72 | $11.72 | 43,000 | — | — |
| 2022-07-08 | $11.55 | $11.55 | 39,500 | — | — |
| 2022-07-07 | $11.65 | $11.65 | 92,400 | — | — |
| 2022-07-06 | $11.29 | $11.29 | 46,900 | — | — |
| 2022-07-05 | $11.52 | $11.52 | 55,200 | — | — |
| 2022-07-01 | $11.27 | $11.27 | 49,800 | — | — |
| 2022-06-30 | $11.58 | $11.58 | 64,700 | — | — |
| 2022-06-29 | $11.43 | $11.43 | 107,900 | — | — |
| 2022-06-28 | $11.32 | $11.32 | 67,900 | — | — |
| 2022-06-27 | $11.69 | $11.69 | 52,300 | — | — |
| 2022-06-24 | $11.62 | $11.62 | 284,700 | — | — |
| 2022-06-23 | $12.07 | $12.07 | 77,200 | — | — |
| 2022-06-22 | $12.07 | $12.07 | 97,300 | — | — |
| 2022-06-21 | $11.75 | $11.75 | 85,000 | — | — |
| 2022-06-17 | $11.09 | $11.09 | 88,500 | — | — |
| 2022-06-16 | $11.17 | $11.17 | 80,400 | — | — |
| 2022-06-15 | $11.80 | $11.80 | 62,000 | — | — |
| 2022-06-14 | $11.65 | $11.65 | 39,400 | — | — |
| 2022-06-13 | $11.59 | $11.59 | 80,100 | — | — |
| 2022-06-10 | $12.60 | $12.60 | 69,200 | — | — |
| 2022-06-09 | $12.78 | $12.78 | 57,800 | — | — |
| 2022-06-08 | $13.15 | $13.15 | 49,000 | — | — |
| 2022-06-07 | $13.39 | $13.39 | 47,300 | — | — |
| 2022-06-06 | $13.33 | $13.33 | 78,200 | — | — |
| 2022-06-03 | $13.34 | $13.34 | 77,600 | — | — |
| 2022-06-02 | $13.22 | $13.22 | 83,800 | — | — |
| 2022-06-01 | $12.72 | $12.72 | 80,200 | — | — |
| 2022-05-31 | $12.79 | $12.79 | 100,900 | — | — |
| 2022-05-27 | $13.26 | $13.26 | 129,600 | — | — |
| 2022-05-26 | $12.11 | $12.11 | 73,100 | — | — |
| 2022-05-25 | $11.73 | $11.73 | 108,200 | — | — |
| 2022-05-24 | $11.17 | $11.17 | 119,600 | — | — |
| 2022-05-23 | $11.78 | $11.78 | 159,400 | — | — |
| 2022-05-20 | $11.35 | $11.35 | 166,200 | — | — |
| 2022-05-19 | $11.30 | $11.30 | 127,000 | — | — |
| 2022-05-18 | $11.47 | $11.47 | 146,100 | — | — |
| 2022-05-17 | $11.91 | $11.91 | 634,800 | — | — |
| 2022-05-16 | $11.52 | $11.52 | 72,300 | — | — |
| 2022-05-13 | $11.79 | $11.79 | 135,800 | — | — |
| 2022-05-12 | $11.49 | $11.49 | 138,900 | — | — |
| 2022-05-11 | $11.60 | $11.60 | 107,300 | — | — |
| 2022-05-10 | $11.73 | $11.73 | 215,100 | — | — |
| 2022-05-09 | $11.92 | $11.92 | 147,100 | — | — |
| 2022-05-06 | $12.13 | $12.13 | 277,000 | — | — |
| 2022-05-05 | $12.51 | $12.51 | 370,900 | — | — |
| 2022-05-04 | $12.60 | $12.60 | 225,600 | — | — |
| 2022-05-03 | $12.52 | $12.52 | 97,000 | — | — |
| 2022-05-02 | $12.72 | $12.72 | 123,500 | — | — |
| 2022-04-29 | $12.19 | $12.19 | 120,600 | — | — |
| 2022-04-28 | $12.88 | $12.88 | 135,100 | — | — |
| 2022-04-27 | $12.23 | $12.23 | 131,000 | — | — |
| 2022-04-26 | $12.70 | $12.70 | 293,500 | — | — |
| 2022-04-25 | $12.72 | $12.72 | 399,800 | — | — |
| 2022-04-22 | $12.53 | $12.53 | 200,800 | — | — |
| 2022-04-21 | $12.66 | $12.66 | 219,000 | — | — |
| 2022-04-20 | $12.81 | $12.81 | 87,100 | — | — |
| 2022-04-19 | $12.81 | $12.81 | 231,100 | — | — |
| 2022-04-18 | $12.78 | $12.78 | 102,700 | — | — |
| 2022-04-14 | $13.15 | $13.15 | 171,100 | — | — |
| 2022-04-13 | $13.01 | $13.01 | 176,900 | — | — |
| 2022-04-12 | $12.94 | $12.94 | 191,000 | — | — |
| 2022-04-11 | $13.21 | $13.21 | 140,900 | — | — |
| 2022-04-08 | $13.54 | $13.54 | 150,600 | — | — |
| 2022-04-07 | $14.42 | $14.42 | 142,800 | — | — |
| 2022-04-06 | $14.56 | $14.56 | 152,900 | — | — |
| 2022-04-05 | $15.82 | $15.82 | 94,400 | — | — |
| 2022-04-04 | $16.19 | $16.19 | 66,200 | — | — |
| 2022-04-01 | $15.85 | $15.85 | 97,200 | — | — |
| 2022-03-31 | $16.17 | $16.17 | 249,700 | — | — |
| 2022-03-30 | $16.23 | $16.23 | 229,900 | — | — |
| 2022-03-29 | $16.62 | $16.62 | 296,100 | — | — |
| 2022-03-28 | $15.98 | $15.98 | 99,000 | — | — |
| 2022-03-25 | $15.84 | $15.84 | 110,200 | — | — |
| 2022-03-24 | $16.32 | $16.32 | 79,500 | — | — |
| 2022-03-23 | $16.03 | $16.03 | 138,600 | — | — |
| 2022-03-22 | $16.10 | $16.10 | 238,500 | — | — |
| 2022-03-21 | $16.45 | $16.45 | 93,800 | — | — |
| 2022-03-18 | $16.74 | $16.74 | 166,300 | — | — |
| 2022-03-17 | $16.84 | $16.84 | 156,700 | — | — |
| 2022-03-16 | $16.48 | $16.48 | 171,000 | — | — |
| 2022-03-15 | $15.25 | $15.25 | 134,500 | — | — |
| 2022-03-14 | $15.10 | $15.10 | 164,200 | — | — |
| 2022-03-11 | $16.20 | $16.20 | 201,300 | — | — |
| 2022-03-10 | $16.80 | $16.80 | 131,000 | — | — |
| 2022-03-09 | $16.40 | $16.40 | 283,000 | — | — |
| 2022-03-08 | $14.94 | $14.94 | 358,400 | — | — |
| 2022-03-07 | $15.33 | $15.33 | 240,800 | — | — |
| 2022-03-04 | $15.31 | $15.31 | 514,600 | — | — |
| 2022-03-03 | $15.44 | $15.44 | 1,386,800 | — | — |
| 2022-03-02 | $21.06 | $21.06 | 146,000 | — | — |
| 2022-03-01 | $20.81 | $20.81 | 216,500 | — | — |
| 2022-02-28 | $20.96 | $20.96 | 352,600 | — | — |
| 2022-02-25 | $21.67 | $21.67 | 420,900 | — | — |
| 2022-02-24 | $20.59 | $20.59 | 273,700 | — | — |
| 2022-02-23 | $18.98 | $18.98 | 94,400 | — | — |
| 2022-02-22 | $19.39 | $19.39 | 113,200 | — | — |
| 2022-02-18 | $20.42 | $20.42 | 92,200 | — | — |
| 2022-02-17 | $20.85 | $20.85 | 60,900 | — | — |
| 2022-02-16 | $21.57 | $21.57 | 76,200 | — | — |
| 2022-02-15 | $21.16 | $21.16 | 77,400 | — | — |
| 2022-02-14 | $19.68 | $19.68 | 89,700 | — | — |
| 2022-02-11 | $19.68 | $19.68 | 104,000 | — | — |
| 2022-02-10 | $20.36 | $20.36 | 92,600 | — | — |
| 2022-02-09 | $20.75 | $20.75 | 173,300 | — | — |
| 2022-02-08 | $20.60 | $20.60 | 125,400 | — | — |
| 2022-02-07 | $19.98 | $19.98 | 286,400 | — | — |
| 2022-02-04 | $19.02 | $19.02 | 60,300 | — | — |
| 2022-02-03 | $18.62 | $18.62 | 107,800 | — | — |
| 2022-02-02 | $19.33 | $19.33 | 80,600 | — | — |
| 2022-02-01 | $19.40 | $19.40 | 83,400 | — | — |
| 2022-01-31 | $19.32 | $19.32 | 158,700 | — | — |
| 2022-01-28 | $17.88 | $17.88 | 107,900 | — | — |
| 2022-01-27 | $17.35 | $17.35 | 262,200 | — | — |
| 2022-01-26 | $18.29 | $18.29 | 210,900 | — | — |
| 2022-01-25 | $18.66 | $18.66 | 159,800 | — | — |
| 2022-01-24 | $18.81 | $18.81 | 358,400 | — | — |
| 2022-01-21 | $18.48 | $18.48 | 217,500 | — | — |
| 2022-01-20 | $19.46 | $19.46 | 136,600 | — | — |
| 2022-01-19 | $20.16 | $20.16 | 212,700 | — | — |
| 2022-01-18 | $20.92 | $20.92 | 176,000 | — | — |
| 2022-01-14 | $22.10 | $22.10 | 218,500 | — | — |
| 2022-01-13 | $21.94 | $21.94 | 127,000 | — | — |
| 2022-01-12 | $22.76 | $22.76 | 192,100 | — | — |
| 2022-01-11 | $23.57 | $23.57 | 348,500 | — | — |
| 2022-01-10 | $22.52 | $22.52 | 366,900 | — | — |
| 2022-01-07 | $23.39 | $23.39 | 197,200 | — | — |
| 2022-01-06 | $25.66 | $25.66 | 110,500 | — | — |
| 2022-01-05 | $25.24 | $25.24 | 126,300 | — | — |
| 2022-01-04 | $25.56 | $25.56 | 168,900 | — | — |
| 2022-01-03 | $26.50 | $26.50 | 163,300 | — | — |