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
- 1996-04-02 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 | $10.22 | $10.22 | 24,100 | — | — |
| 2022-12-29 | $9.87 | $9.87 | 50,400 | — | — |
| 2022-12-28 | $9.88 | $9.88 | 38,500 | — | — |
| 2022-12-27 | $9.73 | $9.73 | 103,800 | — | — |
| 2022-12-23 | $9.40 | $9.40 | 45,100 | — | — |
| 2022-12-22 | $9.44 | $9.44 | 34,400 | — | — |
| 2022-12-21 | $9.73 | $9.73 | 41,100 | — | — |
| 2022-12-20 | $9.67 | $9.67 | 20,700 | — | — |
| 2022-12-19 | $9.59 | $9.59 | 24,600 | — | — |
| 2022-12-16 | $9.57 | $9.57 | 89,500 | — | — |
| 2022-12-15 | $9.61 | $9.61 | 16,800 | — | — |
| 2022-12-14 | $9.89 | $9.89 | 22,700 | — | — |
| 2022-12-13 | $9.96 | $9.96 | 59,400 | — | — |
| 2022-12-12 | $10.09 | $10.09 | 60,300 | — | — |
| 2022-12-09 | $10.02 | $10.02 | 64,000 | — | — |
| 2022-12-08 | $10.34 | $10.34 | 83,300 | — | — |
| 2022-12-07 | $10.52 | $10.52 | 21,800 | — | — |
| 2022-12-06 | $10.11 | $10.11 | 42,000 | — | — |
| 2022-12-05 | $10.67 | $10.67 | 64,700 | — | — |
| 2022-12-02 | $11.40 | $11.40 | 36,600 | — | — |
| 2022-12-01 | $11.49 | $11.49 | 17,500 | — | — |
| 2022-11-30 | $11.39 | $11.39 | 23,400 | — | — |
| 2022-11-29 | $11.08 | $11.08 | 49,300 | — | — |
| 2022-11-28 | $11.21 | $11.21 | 48,400 | — | — |
| 2022-11-25 | $11.23 | $11.23 | 7,400 | — | — |
| 2022-11-23 | $11.16 | $11.16 | 20,100 | — | — |
| 2022-11-22 | $11.21 | $11.21 | 17,800 | — | — |
| 2022-11-21 | $11.03 | $11.03 | 13,600 | — | — |
| 2022-11-18 | $10.82 | $10.82 | 17,100 | — | — |
| 2022-11-17 | $10.99 | $10.99 | 14,500 | — | — |
| 2022-11-16 | $11.11 | $11.11 | 33,300 | — | — |
| 2022-11-15 | $11.15 | $11.15 | 27,600 | — | — |
| 2022-11-14 | $10.90 | $10.90 | 54,400 | — | — |
| 2022-11-11 | $10.68 | $10.68 | 45,400 | — | — |
| 2022-11-10 | $10.47 | $10.47 | 50,600 | — | — |
| 2022-11-09 | $10.55 | $10.55 | 18,300 | — | — |
| 2022-11-08 | $10.38 | $10.38 | 37,800 | — | — |
| 2022-11-07 | $10.54 | $10.54 | 27,500 | — | — |
| 2022-11-04 | $11.11 | $11.11 | 125,400 | — | — |
| 2022-11-03 | $10.90 | $10.90 | 44,700 | — | — |
| 2022-11-02 | $10.96 | $10.96 | 60,100 | — | — |
| 2022-11-01 | $11.09 | $11.09 | 65,400 | — | — |
| 2022-10-31 | $10.73 | $10.73 | 50,500 | — | — |
| 2022-10-28 | $10.31 | $10.31 | 55,000 | — | — |
| 2022-10-27 | $10.26 | $10.26 | 49,200 | — | — |
| 2022-10-26 | $10.37 | $10.37 | 54,400 | — | — |
| 2022-10-25 | $9.94 | $9.94 | 47,400 | — | — |
| 2022-10-24 | $9.65 | $9.65 | 19,300 | — | — |
| 2022-10-21 | $9.42 | $9.42 | 15,000 | — | — |
| 2022-10-20 | $9.34 | $9.34 | 70,600 | — | — |
| 2022-10-19 | $9.20 | $9.20 | 43,600 | — | — |
| 2022-10-18 | $9.46 | $9.46 | 49,200 | — | — |
| 2022-10-17 | $9.24 | $9.24 | 26,200 | — | — |
| 2022-10-14 | $9.24 | $9.24 | 13,600 | — | — |
| 2022-10-13 | $9.12 | $9.12 | 32,600 | — | — |
| 2022-10-12 | $8.90 | $8.90 | 88,500 | — | — |
| 2022-10-11 | $8.82 | $8.82 | 17,600 | — | — |
| 2022-10-10 | $8.89 | $8.89 | 12,900 | — | — |
| 2022-10-07 | $8.81 | $8.81 | 26,300 | — | — |
| 2022-10-06 | $8.97 | $8.97 | 17,600 | — | — |
| 2022-10-05 | $9.19 | $9.19 | 15,300 | — | — |
| 2022-10-04 | $9.17 | $9.17 | 57,700 | — | — |
| 2022-10-03 | $9.22 | $9.22 | 18,200 | — | — |
| 2022-09-30 | $9.22 | $9.22 | 31,500 | — | — |
| 2022-09-29 | $9.05 | $9.05 | 56,300 | — | — |
| 2022-09-28 | $9.51 | $9.51 | 34,300 | — | — |
| 2022-09-27 | $9.18 | $9.18 | 20,700 | — | — |
| 2022-09-26 | $9.08 | $9.08 | 25,600 | — | — |
| 2022-09-23 | $9.19 | $9.19 | 22,500 | — | — |
| 2022-09-22 | $9.53 | $9.53 | 54,100 | — | — |
| 2022-09-21 | $9.53 | $9.53 | 39,100 | — | — |
| 2022-09-20 | $9.60 | $9.60 | 34,000 | — | — |
| 2022-09-19 | $9.68 | $9.68 | 43,400 | — | — |
| 2022-09-16 | $9.77 | $9.77 | 117,100 | — | — |
| 2022-09-15 | $9.52 | $9.52 | 35,900 | — | — |
| 2022-09-14 | $9.54 | $9.54 | 59,500 | — | — |
| 2022-09-13 | $9.64 | $9.64 | 32,000 | — | — |
| 2022-09-12 | $9.96 | $9.96 | 65,400 | — | — |
| 2022-09-09 | $9.84 | $9.84 | 67,900 | — | — |
| 2022-09-08 | $9.66 | $9.66 | 50,600 | — | — |
| 2022-09-07 | $9.66 | $9.66 | 64,400 | — | — |
| 2022-09-06 | $9.68 | $9.68 | 91,600 | — | — |
| 2022-09-02 | $9.60 | $9.60 | 38,100 | — | — |
| 2022-09-01 | $9.57 | $9.57 | 68,100 | — | — |
| 2022-08-31 | $9.80 | $9.80 | 72,900 | — | — |
| 2022-08-30 | $9.85 | $9.85 | 58,700 | — | — |
| 2022-08-29 | $9.72 | $9.72 | 51,200 | — | — |
| 2022-08-26 | $9.63 | $9.63 | 57,800 | — | — |
| 2022-08-25 | $9.79 | $9.79 | 50,600 | — | — |
| 2022-08-24 | $9.65 | $9.65 | 48,600 | — | — |
| 2022-08-23 | $9.84 | $9.84 | 122,000 | — | — |
| 2022-08-22 | $9.68 | $9.68 | 47,900 | — | — |
| 2022-08-19 | $9.64 | $9.64 | 116,400 | — | — |
| 2022-08-18 | $9.57 | $9.57 | 107,600 | — | — |
| 2022-08-17 | $9.58 | $9.58 | 50,300 | — | — |
| 2022-08-16 | $9.56 | $9.56 | 102,600 | — | — |
| 2022-08-15 | $9.39 | $9.39 | 106,500 | — | — |
| 2022-08-12 | $9.25 | $9.25 | 103,100 | — | — |
| 2022-08-11 | $9.14 | $9.14 | 71,300 | — | — |
| 2022-08-10 | $8.85 | $8.85 | 268,200 | — | — |
| 2022-08-09 | $8.12 | $8.12 | 92,400 | — | — |
| 2022-08-08 | $8.21 | $8.21 | 36,600 | — | — |
| 2022-08-05 | $8.22 | $8.22 | 35,300 | — | — |
| 2022-08-04 | $8.09 | $8.09 | 54,000 | — | — |
| 2022-08-03 | $8.26 | $8.26 | 36,800 | — | — |
| 2022-08-02 | $8.20 | $8.20 | 78,600 | — | — |
| 2022-08-01 | $8.38 | $8.38 | 63,200 | — | — |
| 2022-07-29 | $8.62 | $8.62 | 17,300 | — | — |
| 2022-07-28 | $8.66 | $8.66 | 16,500 | — | — |
| 2022-07-27 | $8.61 | $8.61 | 51,000 | — | — |
| 2022-07-26 | $8.42 | $8.42 | 19,100 | — | — |
| 2022-07-25 | $8.40 | $8.40 | 48,700 | — | — |
| 2022-07-22 | $8.24 | $8.24 | 17,200 | — | — |
| 2022-07-21 | $8.44 | $8.44 | 42,500 | — | — |
| 2022-07-20 | $8.42 | $8.42 | 35,400 | — | — |
| 2022-07-19 | $8.42 | $8.42 | 39,900 | — | — |
| 2022-07-18 | $8.26 | $8.26 | 59,100 | — | — |
| 2022-07-15 | $8.18 | $8.18 | 68,000 | — | — |
| 2022-07-14 | $8.38 | $8.38 | 128,300 | — | — |
| 2022-07-13 | $8.20 | $8.20 | 85,600 | — | — |
| 2022-07-12 | $8.19 | $8.19 | 39,400 | — | — |
| 2022-07-11 | $8.14 | $8.14 | 45,400 | — | — |
| 2022-07-08 | $8.46 | $8.46 | 41,200 | — | — |
| 2022-07-07 | $8.44 | $8.44 | 106,700 | — | — |
| 2022-07-06 | $8.26 | $8.26 | 314,600 | — | — |
| 2022-07-05 | $8.23 | $8.23 | 60,000 | — | — |
| 2022-07-01 | $8.54 | $8.54 | 73,800 | — | — |
| 2022-06-30 | $8.70 | $8.70 | 45,700 | — | — |
| 2022-06-29 | $8.64 | $8.64 | 110,300 | — | — |
| 2022-06-28 | $8.37 | $8.37 | 100,200 | — | — |
| 2022-06-27 | $8.75 | $8.75 | 127,500 | — | — |
| 2022-06-24 | $8.61 | $8.61 | 2,173,800 | — | — |
| 2022-06-23 | $8.40 | $8.40 | 198,500 | — | — |
| 2022-06-22 | $8.23 | $8.23 | 102,000 | — | — |
| 2022-06-21 | $8.01 | $8.01 | 139,100 | — | — |
| 2022-06-17 | $7.85 | $7.85 | 89,200 | — | — |
| 2022-06-16 | $7.92 | $7.92 | 113,100 | — | — |
| 2022-06-15 | $8.06 | $8.06 | 83,900 | — | — |
| 2022-06-14 | $7.97 | $7.97 | 82,000 | — | — |
| 2022-06-13 | $8.10 | $8.10 | 106,700 | — | — |
| 2022-06-10 | $8.17 | $8.17 | 64,000 | — | — |
| 2022-06-09 | $8.25 | $8.25 | 87,800 | — | — |
| 2022-06-08 | $8.29 | $8.29 | 81,600 | — | — |
| 2022-06-07 | $8.37 | $8.37 | 136,800 | — | — |
| 2022-06-06 | $7.72 | $7.72 | 88,000 | — | — |
| 2022-06-03 | $7.81 | $7.81 | 84,900 | — | — |
| 2022-06-02 | $7.65 | $7.65 | 58,600 | — | — |
| 2022-06-01 | $7.52 | $7.52 | 66,800 | — | — |
| 2022-05-31 | $7.78 | $7.78 | 54,600 | — | — |
| 2022-05-27 | $7.76 | $7.76 | 56,400 | — | — |
| 2022-05-26 | $7.59 | $7.59 | 63,900 | — | — |
| 2022-05-25 | $7.47 | $7.47 | 55,900 | — | — |
| 2022-05-24 | $7.30 | $7.30 | 59,100 | — | — |
| 2022-05-23 | $7.31 | $7.31 | 49,400 | — | — |
| 2022-05-20 | $7.33 | $7.33 | 45,300 | — | — |
| 2022-05-19 | $7.45 | $7.45 | 79,100 | — | — |
| 2022-05-18 | $7.55 | $7.55 | 62,800 | — | — |
| 2022-05-17 | $7.93 | $7.93 | 84,100 | — | — |
| 2022-05-16 | $7.60 | $7.60 | 91,600 | — | — |
| 2022-05-13 | $7.85 | $7.85 | 137,900 | — | — |
| 2022-05-12 | $7.38 | $7.38 | 85,900 | — | — |
| 2022-05-11 | $7.30 | $7.30 | 108,400 | — | — |
| 2022-05-10 | $7.20 | $7.20 | 175,400 | — | — |
| 2022-05-09 | $7.57 | $7.57 | 115,200 | — | — |
| 2022-05-06 | $7.97 | $7.97 | 134,200 | — | — |
| 2022-05-05 | $7.85 | $7.85 | 89,400 | — | — |
| 2022-05-04 | $8.13 | $8.13 | 74,400 | — | — |
| 2022-05-03 | $8.08 | $8.08 | 72,900 | — | — |
| 2022-05-02 | $8.09 | $8.09 | 113,200 | — | — |
| 2022-04-29 | $7.97 | $7.97 | 73,500 | — | — |
| 2022-04-28 | $8.18 | $8.18 | 89,900 | — | — |
| 2022-04-27 | $8.09 | $8.09 | 91,100 | — | — |
| 2022-04-26 | $8.20 | $8.20 | 100,000 | — | — |
| 2022-04-25 | $8.30 | $8.30 | 86,500 | — | — |
| 2022-04-22 | $8.13 | $8.13 | 72,100 | — | — |
| 2022-04-21 | $8.46 | $8.46 | 74,600 | — | — |
| 2022-04-20 | $8.51 | $8.51 | 60,300 | — | — |
| 2022-04-19 | $8.66 | $8.66 | 65,800 | — | — |
| 2022-04-18 | $8.52 | $8.52 | 92,100 | — | — |
| 2022-04-14 | $8.57 | $8.57 | 86,800 | — | — |
| 2022-04-13 | $8.80 | $8.80 | 43,300 | — | — |
| 2022-04-12 | $8.87 | $8.87 | 104,300 | — | — |
| 2022-04-11 | $8.96 | $8.96 | 88,100 | — | — |
| 2022-04-08 | $8.77 | $8.77 | 39,900 | — | — |
| 2022-04-07 | $8.85 | $8.85 | 63,000 | — | — |
| 2022-04-06 | $9.01 | $9.01 | 36,800 | — | — |
| 2022-04-05 | $9.12 | $9.12 | 97,900 | — | — |
| 2022-04-04 | $9.35 | $9.35 | 66,000 | — | — |
| 2022-04-01 | $9.39 | $9.39 | 161,100 | — | — |
| 2022-03-31 | $9.10 | $9.10 | 56,700 | — | — |
| 2022-03-30 | $9.28 | $9.28 | 73,700 | — | — |
| 2022-03-29 | $10.02 | $10.02 | 126,300 | — | — |
| 2022-03-28 | $9.80 | $9.80 | 89,800 | — | — |
| 2022-03-25 | $9.60 | $9.60 | 83,200 | — | — |
| 2022-03-24 | $9.34 | $9.34 | 76,100 | — | — |
| 2022-03-23 | $9.00 | $9.00 | 57,700 | — | — |
| 2022-03-22 | $9.14 | $9.14 | 83,400 | — | — |
| 2022-03-21 | $8.94 | $8.94 | 317,200 | — | — |
| 2022-03-18 | $8.59 | $8.59 | 127,800 | — | — |
| 2022-03-17 | $9.00 | $9.00 | 89,600 | — | — |
| 2022-03-16 | $8.94 | $8.94 | 309,800 | — | — |
| 2022-03-15 | $9.00 | $9.00 | 87,400 | — | — |
| 2022-03-14 | $9.16 | $9.16 | 104,400 | — | — |
| 2022-03-11 | $9.35 | $9.35 | 76,500 | — | — |
| 2022-03-10 | $9.44 | $9.44 | 90,600 | — | — |
| 2022-03-09 | $9.47 | $9.47 | 96,700 | — | — |
| 2022-03-08 | $8.94 | $8.94 | 115,400 | — | — |
| 2022-03-07 | $8.92 | $8.92 | 584,000 | — | — |
| 2022-03-04 | $8.44 | $8.44 | 70,600 | — | — |
| 2022-03-03 | $8.38 | $8.38 | 26,700 | — | — |
| 2022-03-02 | $8.58 | $8.58 | 27,600 | — | — |
| 2022-03-01 | $8.40 | $8.40 | 36,100 | — | — |
| 2022-02-28 | $8.62 | $8.62 | 38,300 | — | — |
| 2022-02-25 | $8.79 | $8.79 | 38,700 | — | — |
| 2022-02-24 | $8.55 | $8.55 | 446,500 | — | — |
| 2022-02-23 | $8.44 | $8.44 | 47,500 | — | — |
| 2022-02-22 | $8.51 | $8.51 | 50,900 | — | — |
| 2022-02-18 | $8.50 | $8.50 | 35,500 | — | — |
| 2022-02-17 | $8.52 | $8.52 | 26,600 | — | — |
| 2022-02-16 | $8.88 | $8.88 | 29,200 | — | — |
| 2022-02-15 | $8.72 | $8.72 | 225,800 | — | — |
| 2022-02-14 | $8.29 | $8.29 | 50,800 | — | — |
| 2022-02-11 | $8.43 | $8.43 | 56,100 | — | — |
| 2022-02-10 | $8.55 | $8.55 | 100,400 | — | — |
| 2022-02-09 | $8.56 | $8.56 | 60,000 | — | — |
| 2022-02-08 | $8.57 | $8.57 | 53,600 | — | — |
| 2022-02-07 | $8.68 | $8.68 | 55,300 | — | — |
| 2022-02-04 | $8.60 | $8.60 | 106,500 | — | — |
| 2022-02-03 | $8.71 | $8.71 | 62,200 | — | — |
| 2022-02-02 | $8.84 | $8.84 | 135,300 | — | — |
| 2022-02-01 | $8.79 | $8.79 | 35,600 | — | — |
| 2022-01-31 | $9.00 | $9.00 | 63,700 | — | — |
| 2022-01-28 | $8.80 | $8.80 | 126,300 | — | — |
| 2022-01-27 | $8.79 | $8.79 | 57,000 | — | — |
| 2022-01-26 | $8.94 | $8.94 | 73,100 | — | — |
| 2022-01-25 | $8.88 | $8.88 | 82,100 | — | — |
| 2022-01-24 | $8.96 | $8.96 | 56,900 | — | — |
| 2022-01-21 | $8.96 | $8.96 | 137,700 | — | — |
| 2022-01-20 | $9.11 | $9.11 | 44,600 | — | — |
| 2022-01-19 | $9.12 | $9.12 | 72,700 | — | — |
| 2022-01-18 | $9.15 | $9.15 | 106,200 | — | — |
| 2022-01-14 | $9.40 | $9.40 | 87,200 | — | — |
| 2022-01-13 | $9.42 | $9.42 | 44,200 | — | — |
| 2022-01-12 | $9.19 | $9.19 | 45,500 | — | — |
| 2022-01-11 | $9.18 | $9.18 | 24,000 | — | — |
| 2022-01-10 | $9.19 | $9.19 | 48,000 | — | — |
| 2022-01-07 | $9.19 | $9.19 | 55,900 | — | — |
| 2022-01-06 | $9.46 | $9.46 | 81,900 | — | — |
| 2022-01-05 | $9.10 | $9.10 | 116,600 | — | — |
| 2022-01-04 | $9.17 | $9.17 | 30,200 | — | — |
| 2022-01-03 | $9.11 | $9.11 | 28,000 | — | — |