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
- 1991-06-05 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 | $7.59 | $12.93 | 13,500 | — | — |
| 2022-12-29 | $7.76 | $13.22 | 29,000 | — | — |
| 2022-12-28 | $7.63 | $13.00 | 24,300 | — | — |
| 2022-12-27 | $7.69 | $13.10 | 18,300 | — | — |
| 2022-12-23 | $7.88 | $13.42 | 27,600 | — | — |
| 2022-12-22 | $7.75 | $13.20 | 25,500 | — | — |
| 2022-12-21 | $8.36 | $14.24 | 45,100 | — | — |
| 2022-12-20 | $8.13 | $13.85 | 24,400 | — | — |
| 2022-12-19 | $8.19 | $13.95 | 26,400 | — | — |
| 2022-12-16 | $8.32 | $14.17 | 57,200 | — | — |
| 2022-12-15 | $8.39 | $14.29 | 53,000 | — | — |
| 2022-12-14 | $8.40 | $14.31 | 56,400 | — | — |
| 2022-12-13 | $8.78 | $14.96 | 95,300 | — | — |
| 2022-12-12 | $8.37 | $14.26 | 25,200 | — | — |
| 2022-12-09 | $8.73 | $14.87 | 12,900 | — | — |
| 2022-12-08 | $8.99 | $15.32 | 13,500 | — | — |
| 2022-12-07 | $9.31 | $15.86 | 21,100 | — | — |
| 2022-12-06 | $9.52 | $16.22 | 123,600 | — | — |
| 2022-12-05 | $8.80 | $14.99 | 23,300 | — | — |
| 2022-12-02 | $8.82 | $15.03 | 31,200 | — | — |
| 2022-12-01 | $9.10 | $15.50 | 38,500 | — | — |
| 2022-11-30 | $8.41 | $14.33 | 39,300 | — | — |
| 2022-11-29 | $7.62 | $12.98 | 27,800 | — | — |
| 2022-11-28 | $7.61 | $12.96 | 12,200 | — | — |
| 2022-11-25 | $8.00 | $13.63 | 2,400 | — | — |
| 2022-11-23 | $8.10 | $13.80 | 11,400 | — | — |
| 2022-11-22 | $7.69 | $13.10 | 26,500 | — | — |
| 2022-11-21 | $7.81 | $13.30 | 46,600 | — | — |
| 2022-11-18 | $8.25 | $14.05 | 31,300 | — | — |
| 2022-11-17 | $7.52 | $12.81 | 31,700 | — | — |
| 2022-11-16 | $7.23 | $12.32 | 61,900 | — | — |
| 2022-11-15 | $7.00 | $11.92 | 73,700 | — | — |
| 2022-11-14 | $7.10 | $12.10 | 49,600 | — | — |
| 2022-11-11 | $7.11 | $12.11 | 63,200 | — | — |
| 2022-11-10 | $7.11 | $12.11 | 39,600 | — | — |
| 2022-11-09 | $6.61 | $11.26 | 31,400 | — | — |
| 2022-11-08 | $6.89 | $11.74 | 22,800 | — | — |
| 2022-11-07 | $6.90 | $11.75 | 15,800 | — | — |
| 2022-11-04 | $7.03 | $11.98 | 16,500 | — | — |
| 2022-11-03 | $7.01 | $11.94 | 90,800 | — | — |
| 2022-11-02 | $8.03 | $13.68 | 42,500 | — | — |
| 2022-11-01 | $8.65 | $14.74 | 56,100 | — | — |
| 2022-10-31 | $8.57 | $14.60 | 14,500 | — | — |
| 2022-10-28 | $8.69 | $14.73 | 20,400 | — | — |
| 2022-10-27 | $8.40 | $14.24 | 12,000 | — | — |
| 2022-10-26 | $8.13 | $13.78 | 20,300 | — | — |
| 2022-10-25 | $7.92 | $13.43 | 14,900 | — | — |
| 2022-10-24 | $7.51 | $12.73 | 20,700 | — | — |
| 2022-10-21 | $7.11 | $12.05 | 13,600 | — | — |
| 2022-10-20 | $6.95 | $11.78 | 6,800 | — | — |
| 2022-10-19 | $7.03 | $11.92 | 11,700 | — | — |
| 2022-10-18 | $6.90 | $11.70 | 14,300 | — | — |
| 2022-10-17 | $6.75 | $11.44 | 25,900 | — | — |
| 2022-10-14 | $6.85 | $11.61 | 26,400 | — | — |
| 2022-10-13 | $6.86 | $11.63 | 14,700 | — | — |
| 2022-10-12 | $6.51 | $11.04 | 6,300 | — | — |
| 2022-10-11 | $6.52 | $11.05 | 28,200 | — | — |
| 2022-10-10 | $6.50 | $11.02 | 25,200 | — | — |
| 2022-10-07 | $6.85 | $11.61 | 15,200 | — | — |
| 2022-10-06 | $7.00 | $11.87 | 9,900 | — | — |
| 2022-10-05 | $7.09 | $12.02 | 13,900 | — | — |
| 2022-10-04 | $6.89 | $11.68 | 25,300 | — | — |
| 2022-10-03 | $6.58 | $11.15 | 33,000 | — | — |
| 2022-09-30 | $6.77 | $11.48 | 14,000 | — | — |
| 2022-09-29 | $6.96 | $11.80 | 22,500 | — | — |
| 2022-09-28 | $7.03 | $11.92 | 16,400 | — | — |
| 2022-09-27 | $7.16 | $12.14 | 28,900 | — | — |
| 2022-09-26 | $7.55 | $12.80 | 15,800 | — | — |
| 2022-09-23 | $7.56 | $12.82 | 29,600 | — | — |
| 2022-09-22 | $8.12 | $13.76 | 18,400 | — | — |
| 2022-09-21 | $8.54 | $14.48 | 22,900 | — | — |
| 2022-09-20 | $8.84 | $14.98 | 27,400 | — | — |
| 2022-09-19 | $8.94 | $15.15 | 14,000 | — | — |
| 2022-09-16 | $8.35 | $14.15 | 42,000 | — | — |
| 2022-09-15 | $8.28 | $14.04 | 32,600 | — | — |
| 2022-09-14 | $8.24 | $13.97 | 16,900 | — | — |
| 2022-09-13 | $8.36 | $14.17 | 13,300 | — | — |
| 2022-09-12 | $8.63 | $14.63 | 15,500 | — | — |
| 2022-09-09 | $8.49 | $14.39 | 17,800 | — | — |
| 2022-09-08 | $8.54 | $14.48 | 17,500 | — | — |
| 2022-09-07 | $8.65 | $14.66 | 22,600 | — | — |
| 2022-09-06 | $8.48 | $14.37 | 23,000 | — | — |
| 2022-09-02 | $8.59 | $14.56 | 12,900 | — | — |
| 2022-09-01 | $8.71 | $14.76 | 22,000 | — | — |
| 2022-08-31 | $8.92 | $15.12 | 16,800 | — | — |
| 2022-08-30 | $8.92 | $15.12 | 30,700 | — | — |
| 2022-08-29 | $9.16 | $15.53 | 40,800 | — | — |
| 2022-08-26 | $9.35 | $15.85 | 7,900 | — | — |
| 2022-08-25 | $9.68 | $16.41 | 11,500 | — | — |
| 2022-08-24 | $9.70 | $16.44 | 9,200 | — | — |
| 2022-08-23 | $9.45 | $16.02 | 16,300 | — | — |
| 2022-08-22 | $9.41 | $15.95 | 23,500 | — | — |
| 2022-08-19 | $9.59 | $16.26 | 18,000 | — | — |
| 2022-08-18 | $9.90 | $16.78 | 14,300 | — | — |
| 2022-08-17 | $9.69 | $16.43 | 19,300 | — | — |
| 2022-08-16 | $9.90 | $16.78 | 12,900 | — | — |
| 2022-08-15 | $9.89 | $16.76 | 17,200 | — | — |
| 2022-08-12 | $9.68 | $16.41 | 11,600 | — | — |
| 2022-08-11 | $9.46 | $16.04 | 11,900 | — | — |
| 2022-08-10 | $9.53 | $16.15 | 14,400 | — | — |
| 2022-08-09 | $9.51 | $16.12 | 14,900 | — | — |
| 2022-08-08 | $9.40 | $15.93 | 38,900 | — | — |
| 2022-08-05 | $9.05 | $15.34 | 27,000 | — | — |
| 2022-08-04 | $9.29 | $15.75 | 111,600 | — | — |
| 2022-08-03 | $10.21 | $17.31 | 25,600 | — | — |
| 2022-08-02 | $10.37 | $17.58 | 20,300 | — | — |
| 2022-08-01 | $10.48 | $17.77 | 24,300 | — | — |
| 2022-07-29 | $10.76 | $18.24 | 15,700 | — | — |
| 2022-07-28 | $10.85 | $18.32 | 5,600 | — | — |
| 2022-07-27 | $10.66 | $18.00 | 21,400 | — | — |
| 2022-07-26 | $10.14 | $17.12 | 24,300 | — | — |
| 2022-07-25 | $10.51 | $17.75 | 23,900 | — | — |
| 2022-07-22 | $10.80 | $18.23 | 10,000 | — | — |
| 2022-07-21 | $10.93 | $18.45 | 10,000 | — | — |
| 2022-07-20 | $10.86 | $18.34 | 23,000 | — | — |
| 2022-07-19 | $10.88 | $18.37 | 14,500 | — | — |
| 2022-07-18 | $10.54 | $17.80 | 45,800 | — | — |
| 2022-07-15 | $10.45 | $17.64 | 20,300 | — | — |
| 2022-07-14 | $10.23 | $17.27 | 9,300 | — | — |
| 2022-07-13 | $10.37 | $17.51 | 36,200 | — | — |
| 2022-07-12 | $10.58 | $17.86 | 22,300 | — | — |
| 2022-07-11 | $10.45 | $17.64 | 13,800 | — | — |
| 2022-07-08 | $10.91 | $18.42 | 20,400 | — | — |
| 2022-07-07 | $11.10 | $18.74 | 48,000 | — | — |
| 2022-07-06 | $11.06 | $18.67 | 17,700 | — | — |
| 2022-07-05 | $11.02 | $18.61 | 25,200 | — | — |
| 2022-07-01 | $11.19 | $18.89 | 21,800 | — | — |
| 2022-06-30 | $11.04 | $18.64 | 55,800 | — | — |
| 2022-06-29 | $10.97 | $18.52 | 115,400 | — | — |
| 2022-06-28 | $11.37 | $19.20 | 20,900 | — | — |
| 2022-06-27 | $11.71 | $19.77 | 17,600 | — | — |
| 2022-06-24 | $11.78 | $19.89 | 68,000 | — | — |
| 2022-06-23 | $11.45 | $19.33 | 91,300 | — | — |
| 2022-06-22 | $11.23 | $18.96 | 55,800 | — | — |
| 2022-06-21 | $10.72 | $18.10 | 18,500 | — | — |
| 2022-06-17 | $10.31 | $17.41 | 30,100 | — | — |
| 2022-06-16 | $10.41 | $17.58 | 57,200 | — | — |
| 2022-06-15 | $11.06 | $18.67 | 31,800 | — | — |
| 2022-06-14 | $10.98 | $18.54 | 43,800 | — | — |
| 2022-06-13 | $11.18 | $18.88 | 41,300 | — | — |
| 2022-06-10 | $11.41 | $19.26 | 9,400 | — | — |
| 2022-06-09 | $11.76 | $19.86 | 17,500 | — | — |
| 2022-06-08 | $11.78 | $19.89 | 24,000 | — | — |
| 2022-06-07 | $11.94 | $20.16 | 42,200 | — | — |
| 2022-06-06 | $12.13 | $20.48 | 65,700 | — | — |
| 2022-06-03 | $11.35 | $19.16 | 40,500 | — | — |
| 2022-06-02 | $11.47 | $19.37 | 46,600 | — | — |
| 2022-06-01 | $11.44 | $19.32 | 43,000 | — | — |
| 2022-05-31 | $11.41 | $19.26 | 113,000 | — | — |
| 2022-05-27 | $11.48 | $19.38 | 36,400 | — | — |
| 2022-05-26 | $11.50 | $19.42 | 65,000 | — | — |
| 2022-05-25 | $11.21 | $18.93 | 37,400 | — | — |
| 2022-05-24 | $11.02 | $18.61 | 59,400 | — | — |
| 2022-05-23 | $10.78 | $18.20 | 113,600 | — | — |
| 2022-05-20 | $11.09 | $18.72 | 70,400 | — | — |
| 2022-05-19 | $11.25 | $18.99 | 84,900 | — | — |
| 2022-05-18 | $11.74 | $19.82 | 80,800 | — | — |
| 2022-05-17 | $11.68 | $19.72 | 52,400 | — | — |
| 2022-05-16 | $11.35 | $19.16 | 58,600 | — | — |
| 2022-05-13 | $11.40 | $19.25 | 53,100 | — | — |
| 2022-05-12 | $11.18 | $18.88 | 61,700 | — | — |
| 2022-05-11 | $11.01 | $18.59 | 84,100 | — | — |
| 2022-05-10 | $11.37 | $19.20 | 42,000 | — | — |
| 2022-05-09 | $11.25 | $18.99 | 41,200 | — | — |
| 2022-05-06 | $11.16 | $18.84 | 58,300 | — | — |
| 2022-05-05 | $11.76 | $19.86 | 50,100 | — | — |
| 2022-05-04 | $12.61 | $21.29 | 66,800 | — | — |
| 2022-05-03 | $12.02 | $20.29 | 37,400 | — | — |
| 2022-05-02 | $12.11 | $20.45 | 57,500 | — | — |
| 2022-04-29 | $12.62 | $21.31 | 21,600 | — | — |
| 2022-04-28 | $12.97 | $21.83 | 21,600 | — | — |
| 2022-04-27 | $12.56 | $21.14 | 32,800 | — | — |
| 2022-04-26 | $12.74 | $21.44 | 22,400 | — | — |
| 2022-04-25 | $13.12 | $22.08 | 22,500 | — | — |
| 2022-04-22 | $12.77 | $21.49 | 25,200 | — | — |
| 2022-04-21 | $13.24 | $22.28 | 14,800 | — | — |
| 2022-04-20 | $13.42 | $22.58 | 20,300 | — | — |
| 2022-04-19 | $13.33 | $22.43 | 24,300 | — | — |
| 2022-04-18 | $13.01 | $21.89 | 31,200 | — | — |
| 2022-04-14 | $13.03 | $21.93 | 34,900 | — | — |
| 2022-04-13 | $13.03 | $21.93 | 22,800 | — | — |
| 2022-04-12 | $12.55 | $21.12 | 26,600 | — | — |
| 2022-04-11 | $12.31 | $20.72 | 60,800 | — | — |
| 2022-04-08 | $12.06 | $20.29 | 41,400 | — | — |
| 2022-04-07 | $12.32 | $20.73 | 77,300 | — | — |
| 2022-04-06 | $12.23 | $20.58 | 44,600 | — | — |
| 2022-04-05 | $12.52 | $21.07 | 30,200 | — | — |
| 2022-04-04 | $12.60 | $21.20 | 44,800 | — | — |
| 2022-04-01 | $12.99 | $21.86 | 36,500 | — | — |
| 2022-03-31 | $12.84 | $21.61 | 47,600 | — | — |
| 2022-03-30 | $13.07 | $21.99 | 24,900 | — | — |
| 2022-03-29 | $13.53 | $22.77 | 32,100 | — | — |
| 2022-03-28 | $13.35 | $22.47 | 23,500 | — | — |
| 2022-03-25 | $12.80 | $21.54 | 31,000 | — | — |
| 2022-03-24 | $12.36 | $20.80 | 34,100 | — | — |
| 2022-03-23 | $12.61 | $21.22 | 53,100 | — | — |
| 2022-03-22 | $13.23 | $22.26 | 47,400 | — | — |
| 2022-03-21 | $13.44 | $22.62 | 47,900 | — | — |
| 2022-03-18 | $13.43 | $22.60 | 104,700 | — | — |
| 2022-03-17 | $13.75 | $23.14 | 16,400 | — | — |
| 2022-03-16 | $13.93 | $23.44 | 31,100 | — | — |
| 2022-03-15 | $13.90 | $23.39 | 23,700 | — | — |
| 2022-03-14 | $13.38 | $22.52 | 77,100 | — | — |
| 2022-03-11 | $13.10 | $22.04 | 40,900 | — | — |
| 2022-03-10 | $13.68 | $23.02 | 21,700 | — | — |
| 2022-03-09 | $13.90 | $23.39 | 40,600 | — | — |
| 2022-03-08 | $12.19 | $20.51 | 44,000 | — | — |
| 2022-03-07 | $12.50 | $21.04 | 19,800 | — | — |
| 2022-03-04 | $12.85 | $21.62 | 14,800 | — | — |
| 2022-03-03 | $13.06 | $21.98 | 18,000 | — | — |
| 2022-03-02 | $13.32 | $22.42 | 18,900 | — | — |
| 2022-03-01 | $12.87 | $21.66 | 34,600 | — | — |
| 2022-02-28 | $13.10 | $22.04 | 30,800 | — | — |
| 2022-02-25 | $13.39 | $22.53 | 13,400 | — | — |
| 2022-02-24 | $12.98 | $21.84 | 36,900 | — | — |
| 2022-02-23 | $13.03 | $21.93 | 18,700 | — | — |
| 2022-02-22 | $13.15 | $22.13 | 21,500 | — | — |
| 2022-02-18 | $13.23 | $22.26 | 26,600 | — | — |
| 2022-02-17 | $13.33 | $22.43 | 17,400 | — | — |
| 2022-02-16 | $13.55 | $22.80 | 9,100 | — | — |
| 2022-02-15 | $13.80 | $23.22 | 9,900 | — | — |
| 2022-02-14 | $13.56 | $22.82 | 27,200 | — | — |
| 2022-02-11 | $13.70 | $23.05 | 24,300 | — | — |
| 2022-02-10 | $13.70 | $23.05 | 55,400 | — | — |
| 2022-02-09 | $13.83 | $23.27 | 21,300 | — | — |
| 2022-02-08 | $13.81 | $23.24 | 27,600 | — | — |
| 2022-02-07 | $13.81 | $23.24 | 15,400 | — | — |
| 2022-02-04 | $14.15 | $23.81 | 19,500 | — | — |
| 2022-02-03 | $13.95 | $23.48 | 28,400 | — | — |
| 2022-02-02 | $14.31 | $24.08 | 23,900 | — | — |
| 2022-02-01 | $14.82 | $24.94 | 44,400 | — | — |
| 2022-01-31 | $15.50 | $26.08 | 23,700 | — | — |
| 2022-01-28 | $15.15 | $25.49 | 32,000 | — | — |
| 2022-01-27 | $15.76 | $26.45 | 34,300 | — | — |
| 2022-01-26 | $14.97 | $25.12 | 23,600 | — | — |
| 2022-01-25 | $14.98 | $25.14 | 13,100 | — | — |
| 2022-01-24 | $14.93 | $25.06 | 33,100 | — | — |
| 2022-01-21 | $14.15 | $23.75 | 35,600 | — | — |
| 2022-01-20 | $14.05 | $23.58 | 42,800 | — | — |
| 2022-01-19 | $14.39 | $24.15 | 28,800 | — | — |
| 2022-01-18 | $13.50 | $22.66 | 49,100 | — | — |
| 2022-01-14 | $14.84 | $24.90 | 29,900 | — | — |
| 2022-01-13 | $15.33 | $25.73 | 17,000 | — | — |
| 2022-01-12 | $15.02 | $25.21 | 31,600 | — | — |
| 2022-01-11 | $15.25 | $25.59 | 23,100 | — | — |
| 2022-01-10 | $15.19 | $25.49 | 27,500 | — | — |
| 2022-01-07 | $15.56 | $26.11 | 14,500 | — | — |
| 2022-01-06 | $15.72 | $26.38 | 19,400 | — | — |
| 2022-01-05 | $15.25 | $25.59 | 87,700 | — | — |
| 2022-01-04 | $15.50 | $26.01 | 47,300 | — | — |
| 2022-01-03 | $16.25 | $27.27 | 33,300 | — | — |