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
- 1996-02-15 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 | $6.48 | $6.48 | 105,800 | — | — |
| 2022-12-29 | $6.91 | $6.91 | 67,600 | — | — |
| 2022-12-28 | $6.89 | $6.89 | 68,100 | — | — |
| 2022-12-27 | $6.76 | $6.76 | 24,800 | — | — |
| 2022-12-23 | $6.93 | $6.93 | 41,100 | — | — |
| 2022-12-22 | $7.08 | $7.08 | 61,000 | — | — |
| 2022-12-21 | $7.10 | $7.10 | 95,000 | — | — |
| 2022-12-20 | $6.83 | $6.83 | 57,400 | — | — |
| 2022-12-19 | $6.71 | $6.71 | 86,000 | — | — |
| 2022-12-16 | $6.57 | $6.57 | 283,900 | — | — |
| 2022-12-15 | $6.74 | $6.74 | 116,500 | — | — |
| 2022-12-14 | $7.23 | $7.23 | 144,900 | — | — |
| 2022-12-13 | $7.63 | $7.63 | 107,600 | — | — |
| 2022-12-12 | $7.64 | $7.64 | 56,300 | — | — |
| 2022-12-09 | $7.76 | $7.76 | 31,300 | — | — |
| 2022-12-08 | $8.08 | $8.08 | 30,800 | — | — |
| 2022-12-07 | $7.98 | $7.98 | 44,300 | — | — |
| 2022-12-06 | $8.04 | $8.04 | 105,900 | — | — |
| 2022-12-05 | $7.90 | $7.90 | 81,800 | — | — |
| 2022-12-02 | $8.13 | $8.13 | 77,700 | — | — |
| 2022-12-01 | $8.28 | $8.28 | 31,300 | — | — |
| 2022-11-30 | $8.51 | $8.51 | 43,900 | — | — |
| 2022-11-29 | $8.67 | $8.67 | 70,000 | — | — |
| 2022-11-28 | $8.32 | $8.32 | 164,000 | — | — |
| 2022-11-25 | $8.37 | $8.37 | 22,500 | — | — |
| 2022-11-23 | $8.53 | $8.53 | 32,000 | — | — |
| 2022-11-22 | $8.38 | $8.38 | 92,100 | — | — |
| 2022-11-21 | $8.73 | $8.73 | 41,400 | — | — |
| 2022-11-18 | $8.84 | $8.84 | 60,400 | — | — |
| 2022-11-17 | $8.85 | $8.85 | 54,100 | — | — |
| 2022-11-16 | $8.97 | $8.97 | 48,200 | — | — |
| 2022-11-15 | $9.21 | $9.21 | 45,600 | — | — |
| 2022-11-14 | $8.76 | $8.76 | 72,100 | — | — |
| 2022-11-11 | $9.08 | $9.08 | 57,300 | — | — |
| 2022-11-10 | $9.03 | $9.03 | 57,000 | — | — |
| 2022-11-09 | $8.65 | $8.65 | 22,800 | — | — |
| 2022-11-08 | $8.95 | $8.95 | 32,100 | — | — |
| 2022-11-07 | $9.03 | $9.03 | 29,400 | — | — |
| 2022-11-04 | $9.05 | $9.05 | 36,500 | — | — |
| 2022-11-03 | $9.13 | $9.13 | 44,000 | — | — |
| 2022-11-02 | $9.16 | $9.16 | 48,000 | — | — |
| 2022-11-01 | $9.68 | $9.68 | 48,700 | — | — |
| 2022-10-31 | $9.95 | $9.95 | 150,500 | — | — |
| 2022-10-28 | $9.91 | $9.91 | 71,300 | — | — |
| 2022-10-27 | $9.20 | $9.20 | 73,200 | — | — |
| 2022-10-26 | $8.56 | $8.56 | 48,300 | — | — |
| 2022-10-25 | $8.48 | $8.48 | 56,300 | — | — |
| 2022-10-24 | $8.12 | $8.12 | 334,700 | — | — |
| 2022-10-21 | $8.09 | $8.09 | 43,300 | — | — |
| 2022-10-20 | $8.09 | $8.09 | 36,900 | — | — |
| 2022-10-19 | $8.06 | $8.06 | 53,100 | — | — |
| 2022-10-18 | $8.28 | $8.28 | 48,900 | — | — |
| 2022-10-17 | $8.28 | $8.28 | 51,300 | — | — |
| 2022-10-14 | $8.18 | $8.18 | 50,400 | — | — |
| 2022-10-13 | $8.24 | $8.24 | 61,900 | — | — |
| 2022-10-12 | $8.06 | $8.06 | 54,100 | — | — |
| 2022-10-11 | $8.23 | $8.23 | 116,900 | — | — |
| 2022-10-10 | $8.05 | $8.05 | 65,400 | — | — |
| 2022-10-07 | $8.24 | $8.24 | 78,700 | — | — |
| 2022-10-06 | $8.71 | $8.71 | 79,800 | — | — |
| 2022-10-05 | $8.70 | $8.70 | 78,600 | — | — |
| 2022-10-04 | $9.14 | $9.14 | 65,400 | — | — |
| 2022-10-03 | $9.08 | $9.08 | 47,200 | — | — |
| 2022-09-30 | $8.89 | $8.89 | 38,700 | — | — |
| 2022-09-29 | $8.89 | $8.89 | 39,400 | — | — |
| 2022-09-28 | $9.13 | $9.13 | 73,100 | — | — |
| 2022-09-27 | $8.80 | $8.80 | 61,900 | — | — |
| 2022-09-26 | $8.57 | $8.57 | 58,300 | — | — |
| 2022-09-23 | $8.78 | $8.78 | 63,900 | — | — |
| 2022-09-22 | $9.00 | $9.00 | 91,700 | — | — |
| 2022-09-21 | $9.16 | $9.16 | 44,500 | — | — |
| 2022-09-20 | $9.18 | $9.18 | 48,900 | — | — |
| 2022-09-19 | $9.44 | $9.44 | 72,400 | — | — |
| 2022-09-16 | $9.67 | $9.67 | 114,000 | — | — |
| 2022-09-15 | $9.86 | $9.86 | 90,300 | — | — |
| 2022-09-14 | $9.89 | $9.89 | 51,100 | — | — |
| 2022-09-13 | $9.91 | $9.91 | 47,100 | — | — |
| 2022-09-12 | $10.32 | $10.32 | 23,500 | — | — |
| 2022-09-09 | $10.15 | $10.15 | 39,100 | — | — |
| 2022-09-08 | $9.98 | $9.98 | 59,500 | — | — |
| 2022-09-07 | $9.91 | $9.91 | 31,600 | — | — |
| 2022-09-06 | $9.87 | $9.87 | 55,500 | — | — |
| 2022-09-02 | $10.06 | $10.06 | 30,300 | — | — |
| 2022-09-01 | $10.24 | $10.24 | 186,400 | — | — |
| 2022-08-31 | $10.50 | $10.50 | 259,500 | — | — |
| 2022-08-30 | $10.14 | $10.14 | 41,700 | — | — |
| 2022-08-29 | $10.14 | $10.14 | 32,800 | — | — |
| 2022-08-26 | $10.19 | $10.19 | 39,100 | — | — |
| 2022-08-25 | $10.67 | $10.67 | 31,700 | — | — |
| 2022-08-24 | $10.66 | $10.66 | 33,600 | — | — |
| 2022-08-23 | $10.67 | $10.67 | 61,400 | — | — |
| 2022-08-22 | $10.78 | $10.78 | 29,500 | — | — |
| 2022-08-19 | $11.05 | $11.05 | 33,600 | — | — |
| 2022-08-18 | $11.16 | $11.16 | 40,800 | — | — |
| 2022-08-17 | $11.23 | $11.23 | 121,700 | — | — |
| 2022-08-16 | $11.56 | $11.56 | 59,400 | — | — |
| 2022-08-15 | $11.57 | $11.57 | 51,600 | — | — |
| 2022-08-12 | $11.23 | $11.23 | 72,800 | — | — |
| 2022-08-11 | $11.31 | $11.31 | 134,500 | — | — |
| 2022-08-10 | $11.02 | $11.02 | 38,600 | — | — |
| 2022-08-09 | $10.80 | $10.80 | 208,300 | — | — |
| 2022-08-08 | $10.73 | $10.73 | 44,800 | — | — |
| 2022-08-05 | $10.42 | $10.42 | 28,300 | — | — |
| 2022-08-04 | $10.49 | $10.49 | 32,400 | — | — |
| 2022-08-03 | $10.38 | $10.38 | 36,500 | — | — |
| 2022-08-02 | $10.38 | $10.38 | 46,100 | — | — |
| 2022-08-01 | $10.42 | $10.42 | 40,700 | — | — |
| 2022-07-29 | $10.48 | $10.48 | 21,300 | — | — |
| 2022-07-28 | $10.43 | $10.43 | 13,600 | — | — |
| 2022-07-27 | $10.30 | $10.30 | 32,000 | — | — |
| 2022-07-26 | $10.30 | $10.30 | 28,600 | — | — |
| 2022-07-25 | $10.34 | $10.34 | 49,300 | — | — |
| 2022-07-22 | $10.29 | $10.29 | 41,400 | — | — |
| 2022-07-21 | $10.49 | $10.49 | 36,000 | — | — |
| 2022-07-20 | $10.74 | $10.74 | 89,500 | — | — |
| 2022-07-19 | $10.07 | $10.07 | 142,300 | — | — |
| 2022-07-18 | $9.78 | $9.78 | 79,100 | — | — |
| 2022-07-15 | $10.04 | $10.04 | 97,100 | — | — |
| 2022-07-14 | $9.76 | $9.76 | 22,400 | — | — |
| 2022-07-13 | $9.97 | $9.97 | 38,200 | — | — |
| 2022-07-12 | $9.70 | $9.70 | 55,600 | — | — |
| 2022-07-11 | $9.86 | $9.86 | 70,900 | — | — |
| 2022-07-08 | $10.11 | $10.11 | 93,400 | — | — |
| 2022-07-07 | $10.32 | $10.32 | 67,600 | — | — |
| 2022-07-06 | $10.27 | $10.27 | 25,000 | — | — |
| 2022-07-05 | $10.19 | $10.19 | 51,500 | — | — |
| 2022-07-01 | $10.12 | $10.12 | 46,400 | — | — |
| 2022-06-30 | $9.97 | $9.97 | 39,500 | — | — |
| 2022-06-29 | $10.06 | $10.06 | 33,100 | — | — |
| 2022-06-28 | $10.09 | $10.09 | 26,400 | — | — |
| 2022-06-27 | $10.48 | $10.48 | 37,800 | — | — |
| 2022-06-24 | $10.84 | $10.84 | 105,700 | — | — |
| 2022-06-23 | $10.61 | $10.61 | 27,100 | — | — |
| 2022-06-22 | $10.19 | $10.19 | 34,500 | — | — |
| 2022-06-21 | $10.09 | $10.09 | 484,800 | — | — |
| 2022-06-17 | $9.88 | $9.88 | 140,300 | — | — |
| 2022-06-16 | $9.57 | $9.57 | 52,600 | — | — |
| 2022-06-15 | $9.60 | $9.60 | 39,100 | — | — |
| 2022-06-14 | $9.55 | $9.55 | 44,200 | — | — |
| 2022-06-13 | $9.55 | $9.55 | 96,500 | — | — |
| 2022-06-10 | $9.77 | $9.77 | 39,500 | — | — |
| 2022-06-09 | $9.90 | $9.90 | 52,700 | — | — |
| 2022-06-08 | $9.91 | $9.91 | 41,000 | — | — |
| 2022-06-07 | $10.00 | $10.00 | 61,500 | — | — |
| 2022-06-06 | $10.17 | $10.17 | 72,700 | — | — |
| 2022-06-03 | $9.50 | $9.50 | 40,400 | — | — |
| 2022-06-02 | $9.49 | $9.49 | 32,200 | — | — |
| 2022-06-01 | $9.31 | $9.31 | 44,400 | — | — |
| 2022-05-31 | $9.50 | $9.50 | 67,700 | — | — |
| 2022-05-27 | $9.87 | $9.87 | 44,100 | — | — |
| 2022-05-26 | $9.71 | $9.71 | 33,700 | — | — |
| 2022-05-25 | $9.48 | $9.48 | 53,500 | — | — |
| 2022-05-24 | $9.24 | $9.24 | 49,900 | — | — |
| 2022-05-23 | $9.45 | $9.45 | 85,100 | — | — |
| 2022-05-20 | $9.06 | $9.06 | 73,300 | — | — |
| 2022-05-19 | $9.17 | $9.17 | 121,200 | — | — |
| 2022-05-18 | $9.05 | $9.05 | 89,300 | — | — |
| 2022-05-17 | $9.58 | $9.58 | 94,600 | — | — |
| 2022-05-16 | $9.06 | $9.06 | 57,200 | — | — |
| 2022-05-13 | $9.20 | $9.20 | 58,700 | — | — |
| 2022-05-12 | $9.03 | $9.03 | 67,200 | — | — |
| 2022-05-11 | $8.91 | $8.91 | 98,900 | — | — |
| 2022-05-10 | $8.97 | $8.97 | 104,400 | — | — |
| 2022-05-09 | $8.90 | $8.90 | 116,500 | — | — |
| 2022-05-06 | $8.84 | $8.84 | 182,600 | — | — |
| 2022-05-05 | $9.20 | $9.20 | 81,000 | — | — |
| 2022-05-04 | $9.56 | $9.56 | 57,700 | — | — |
| 2022-05-03 | $9.53 | $9.53 | 52,800 | — | — |
| 2022-05-02 | $9.67 | $9.67 | 61,900 | — | — |
| 2022-04-29 | $9.95 | $9.95 | 65,100 | — | — |
| 2022-04-28 | $10.19 | $10.19 | 70,600 | — | — |
| 2022-04-27 | $10.12 | $10.12 | 61,900 | — | — |
| 2022-04-26 | $10.00 | $10.00 | 81,900 | — | — |
| 2022-04-25 | $10.14 | $10.14 | 65,400 | — | — |
| 2022-04-22 | $10.32 | $10.32 | 71,100 | — | — |
| 2022-04-21 | $10.50 | $10.50 | 76,300 | — | — |
| 2022-04-20 | $10.58 | $10.58 | 76,300 | — | — |
| 2022-04-19 | $10.38 | $10.38 | 102,600 | — | — |
| 2022-04-18 | $10.23 | $10.23 | 68,800 | — | — |
| 2022-04-14 | $10.26 | $10.26 | 93,400 | — | — |
| 2022-04-13 | $10.32 | $10.32 | 91,700 | — | — |
| 2022-04-12 | $10.41 | $10.41 | 86,500 | — | — |
| 2022-04-11 | $10.53 | $10.53 | 96,200 | — | — |
| 2022-04-08 | $10.50 | $10.50 | 108,900 | — | — |
| 2022-04-07 | $10.73 | $10.73 | 71,000 | — | — |
| 2022-04-06 | $10.65 | $10.65 | 251,500 | — | — |
| 2022-04-05 | $11.33 | $11.33 | 93,100 | — | — |
| 2022-04-04 | $11.61 | $11.61 | 62,300 | — | — |
| 2022-04-01 | $11.64 | $11.64 | 69,600 | — | — |
| 2022-03-31 | $11.58 | $11.58 | 92,200 | — | — |
| 2022-03-30 | $11.42 | $11.42 | 55,500 | — | — |
| 2022-03-29 | $11.25 | $11.25 | 52,000 | — | — |
| 2022-03-28 | $11.09 | $11.09 | 45,600 | — | — |
| 2022-03-25 | $11.26 | $11.26 | 60,800 | — | — |
| 2022-03-24 | $11.07 | $11.07 | 65,500 | — | — |
| 2022-03-23 | $11.01 | $11.01 | 91,800 | — | — |
| 2022-03-22 | $11.05 | $11.05 | 82,600 | — | — |
| 2022-03-21 | $11.06 | $11.06 | 167,900 | — | — |
| 2022-03-18 | $10.42 | $10.42 | 452,500 | — | — |
| 2022-03-17 | $10.91 | $10.91 | 199,200 | — | — |
| 2022-03-16 | $11.31 | $11.31 | 75,600 | — | — |
| 2022-03-15 | $11.58 | $11.58 | 56,200 | — | — |
| 2022-03-14 | $11.36 | $11.36 | 99,800 | — | — |
| 2022-03-11 | $11.69 | $11.69 | 127,800 | — | — |
| 2022-03-10 | $11.76 | $11.76 | 39,600 | — | — |
| 2022-03-09 | $11.82 | $11.82 | 50,700 | — | — |
| 2022-03-08 | $11.60 | $11.60 | 105,300 | — | — |
| 2022-03-07 | $11.93 | $11.93 | 43,900 | — | — |
| 2022-03-04 | $11.74 | $11.74 | 30,100 | — | — |
| 2022-03-03 | $11.73 | $11.73 | 68,800 | — | — |
| 2022-03-02 | $11.82 | $11.82 | 32,200 | — | — |
| 2022-03-01 | $11.60 | $11.60 | 51,000 | — | — |
| 2022-02-28 | $11.52 | $11.52 | 48,900 | — | — |
| 2022-02-25 | $11.54 | $11.54 | 25,400 | — | — |
| 2022-02-24 | $11.31 | $11.31 | 70,600 | — | — |
| 2022-02-23 | $11.54 | $11.54 | 51,000 | — | — |
| 2022-02-22 | $11.89 | $11.89 | 96,900 | — | — |
| 2022-02-18 | $11.84 | $11.84 | 112,000 | — | — |
| 2022-02-17 | $11.66 | $11.66 | 62,000 | — | — |
| 2022-02-16 | $11.38 | $11.38 | 35,300 | — | — |
| 2022-02-15 | $11.66 | $11.66 | 60,400 | — | — |
| 2022-02-14 | $11.52 | $11.52 | 107,200 | — | — |
| 2022-02-11 | $11.27 | $11.27 | 88,200 | — | — |
| 2022-02-10 | $11.29 | $11.29 | 199,800 | — | — |
| 2022-02-09 | $11.25 | $11.25 | 281,800 | — | — |
| 2022-02-08 | $10.95 | $10.95 | 124,800 | — | — |
| 2022-02-07 | $10.75 | $10.75 | 101,400 | — | — |
| 2022-02-04 | $10.69 | $10.69 | 82,500 | — | — |
| 2022-02-03 | $10.78 | $10.78 | 98,800 | — | — |
| 2022-02-02 | $10.97 | $10.97 | 90,500 | — | — |
| 2022-02-01 | $10.95 | $10.95 | 202,500 | — | — |
| 2022-01-31 | $10.75 | $10.75 | 156,200 | — | — |
| 2022-01-28 | $10.45 | $10.45 | 79,600 | — | — |
| 2022-01-27 | $10.44 | $10.44 | 98,800 | — | — |
| 2022-01-26 | $10.62 | $10.62 | 79,200 | — | — |
| 2022-01-25 | $10.94 | $10.94 | 153,500 | — | — |
| 2022-01-24 | $10.98 | $10.98 | 108,500 | — | — |
| 2022-01-21 | $10.80 | $10.80 | 126,600 | — | — |
| 2022-01-20 | $10.84 | $10.84 | 255,200 | — | — |
| 2022-01-19 | $10.71 | $10.71 | 77,200 | — | — |
| 2022-01-18 | $10.88 | $10.88 | 117,800 | — | — |
| 2022-01-14 | $10.96 | $10.96 | 187,900 | — | — |
| 2022-01-13 | $10.70 | $10.70 | 221,000 | — | — |
| 2022-01-12 | $10.38 | $10.38 | 456,000 | — | — |
| 2022-01-11 | $10.25 | $10.25 | 130,900 | — | — |
| 2022-01-10 | $10.07 | $10.07 | 238,700 | — | — |
| 2022-01-07 | $10.44 | $10.44 | 178,100 | — | — |
| 2022-01-06 | $10.76 | $10.76 | 272,200 | — | — |
| 2022-01-05 | $10.65 | $10.65 | 117,300 | — | — |
| 2022-01-04 | $10.96 | $10.96 | 108,800 | — | — |
| 2022-01-03 | $11.02 | $11.02 | 146,500 | — | — |