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
- 2013-07-03 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 | $7.70 | $7.70 | 411,800 | — | — |
| 2022-12-29 | $7.34 | $7.34 | 398,300 | — | — |
| 2022-12-28 | $6.86 | $6.86 | 609,400 | — | — |
| 2022-12-27 | $6.63 | $6.63 | 289,900 | — | — |
| 2022-12-23 | $6.96 | $6.96 | 886,500 | — | — |
| 2022-12-22 | $7.20 | $7.20 | 326,300 | — | — |
| 2022-12-21 | $7.63 | $7.63 | 271,100 | — | — |
| 2022-12-20 | $7.59 | $7.59 | 271,000 | — | — |
| 2022-12-19 | $7.62 | $7.62 | 231,900 | — | — |
| 2022-12-16 | $8.32 | $8.32 | 220,900 | — | — |
| 2022-12-15 | $8.22 | $8.22 | 150,200 | — | — |
| 2022-12-14 | $8.41 | $8.41 | 182,300 | — | — |
| 2022-12-13 | $8.75 | $8.75 | 265,600 | — | — |
| 2022-12-12 | $8.64 | $8.64 | 165,200 | — | — |
| 2022-12-09 | $8.30 | $8.30 | 98,100 | — | — |
| 2022-12-08 | $8.52 | $8.52 | 135,300 | — | — |
| 2022-12-07 | $8.50 | $8.50 | 197,800 | — | — |
| 2022-12-06 | $8.35 | $8.35 | 268,200 | — | — |
| 2022-12-05 | $8.93 | $8.93 | 200,200 | — | — |
| 2022-12-02 | $9.11 | $9.11 | 254,300 | — | — |
| 2022-12-01 | $9.11 | $9.11 | 247,700 | — | — |
| 2022-11-30 | $9.08 | $9.08 | 306,900 | — | — |
| 2022-11-29 | $9.93 | $9.93 | 147,300 | — | — |
| 2022-11-28 | $9.70 | $9.70 | 209,600 | — | — |
| 2022-11-25 | $9.79 | $9.79 | 52,300 | — | — |
| 2022-11-23 | $9.89 | $9.89 | 92,000 | — | — |
| 2022-11-22 | $9.87 | $9.87 | 122,100 | — | — |
| 2022-11-21 | $9.99 | $9.99 | 280,100 | — | — |
| 2022-11-18 | $10.35 | $10.35 | 131,900 | — | — |
| 2022-11-17 | $10.02 | $10.02 | 364,000 | — | — |
| 2022-11-16 | $9.94 | $9.94 | 390,700 | — | — |
| 2022-11-15 | $10.35 | $10.35 | 324,000 | — | — |
| 2022-11-14 | $9.87 | $9.87 | 330,900 | — | — |
| 2022-11-11 | $10.26 | $10.26 | 310,500 | — | — |
| 2022-11-10 | $10.55 | $10.55 | 572,000 | — | — |
| 2022-11-09 | $9.91 | $9.91 | 335,200 | — | — |
| 2022-11-08 | $10.88 | $10.88 | 292,400 | — | — |
| 2022-11-07 | $10.72 | $10.72 | 304,000 | — | — |
| 2022-11-04 | $10.70 | $10.70 | 375,200 | — | — |
| 2022-11-03 | $10.58 | $10.58 | 1,193,600 | — | — |
| 2022-11-02 | $9.32 | $9.32 | 886,600 | — | — |
| 2022-11-01 | $8.31 | $8.31 | 358,900 | — | — |
| 2022-10-31 | $8.39 | $8.39 | 323,800 | — | — |
| 2022-10-28 | $8.32 | $8.32 | 161,300 | — | — |
| 2022-10-27 | $8.05 | $8.05 | 192,500 | — | — |
| 2022-10-26 | $8.04 | $8.04 | 192,400 | — | — |
| 2022-10-25 | $7.88 | $7.88 | 197,500 | — | — |
| 2022-10-24 | $7.54 | $7.54 | 174,600 | — | — |
| 2022-10-21 | $7.65 | $7.65 | 219,100 | — | — |
| 2022-10-20 | $7.29 | $7.29 | 352,300 | — | — |
| 2022-10-19 | $7.23 | $7.23 | 362,000 | — | — |
| 2022-10-18 | $7.36 | $7.36 | 429,000 | — | — |
| 2022-10-17 | $6.67 | $6.67 | 484,100 | — | — |
| 2022-10-14 | $6.12 | $6.12 | 363,100 | — | — |
| 2022-10-13 | $6.30 | $6.30 | 789,900 | — | — |
| 2022-10-12 | $6.62 | $6.62 | 214,100 | — | — |
| 2022-10-11 | $6.21 | $6.21 | 357,700 | — | — |
| 2022-10-10 | $6.59 | $6.59 | 260,200 | — | — |
| 2022-10-07 | $7.17 | $7.17 | 375,800 | — | — |
| 2022-10-06 | $7.25 | $7.25 | 264,800 | — | — |
| 2022-10-05 | $7.74 | $7.74 | 353,200 | — | — |
| 2022-10-04 | $7.86 | $7.86 | 390,000 | — | — |
| 2022-10-03 | $6.82 | $6.82 | 472,600 | — | — |
| 2022-09-30 | $6.76 | $6.76 | 603,400 | — | — |
| 2022-09-29 | $7.44 | $7.44 | 266,600 | — | — |
| 2022-09-28 | $8.50 | $8.50 | 389,900 | — | — |
| 2022-09-27 | $8.43 | $8.43 | 420,100 | — | — |
| 2022-09-26 | $8.25 | $8.25 | 295,900 | — | — |
| 2022-09-23 | $9.07 | $9.07 | 378,200 | — | — |
| 2022-09-22 | $8.99 | $8.99 | 306,100 | — | — |
| 2022-09-21 | $9.05 | $9.05 | 289,300 | — | — |
| 2022-09-20 | $9.89 | $9.89 | 225,200 | — | — |
| 2022-09-19 | $10.30 | $10.30 | 219,400 | — | — |
| 2022-09-16 | $10.27 | $10.27 | 503,200 | — | — |
| 2022-09-15 | $10.31 | $10.31 | 288,800 | — | — |
| 2022-09-14 | $10.04 | $10.04 | 205,400 | — | — |
| 2022-09-13 | $9.74 | $9.74 | 330,400 | — | — |
| 2022-09-12 | $10.21 | $10.21 | 212,600 | — | — |
| 2022-09-09 | $9.91 | $9.91 | 204,000 | — | — |
| 2022-09-08 | $9.42 | $9.42 | 146,500 | — | — |
| 2022-09-07 | $9.30 | $9.30 | 460,300 | — | — |
| 2022-09-06 | $8.15 | $8.15 | 251,100 | — | — |
| 2022-09-02 | $8.16 | $8.16 | 299,900 | — | — |
| 2022-09-01 | $7.92 | $7.92 | 320,900 | — | — |
| 2022-08-31 | $7.73 | $7.73 | 353,000 | — | — |
| 2022-08-30 | $7.85 | $7.85 | 303,300 | — | — |
| 2022-08-29 | $8.80 | $8.80 | 270,500 | — | — |
| 2022-08-26 | $8.85 | $8.85 | 216,700 | — | — |
| 2022-08-25 | $9.30 | $9.30 | 174,900 | — | — |
| 2022-08-24 | $9.05 | $9.05 | 242,800 | — | — |
| 2022-08-23 | $8.77 | $8.77 | 289,700 | — | — |
| 2022-08-22 | $9.62 | $9.62 | 238,800 | — | — |
| 2022-08-19 | $9.88 | $9.88 | 432,900 | — | — |
| 2022-08-18 | $11.17 | $11.17 | 164,400 | — | — |
| 2022-08-17 | $11.66 | $11.66 | 180,400 | — | — |
| 2022-08-16 | $11.66 | $11.66 | 250,300 | — | — |
| 2022-08-15 | $11.26 | $11.26 | 338,500 | — | — |
| 2022-08-12 | $11.22 | $11.22 | 259,300 | — | — |
| 2022-08-11 | $10.73 | $10.73 | 308,900 | — | — |
| 2022-08-10 | $10.33 | $10.33 | 560,900 | — | — |
| 2022-08-09 | $8.55 | $8.55 | 180,100 | — | — |
| 2022-08-08 | $8.84 | $8.84 | 430,100 | — | — |
| 2022-08-05 | $8.50 | $8.50 | 202,400 | — | — |
| 2022-08-04 | $8.64 | $8.64 | 357,300 | — | — |
| 2022-08-03 | $8.49 | $8.49 | 402,700 | — | — |
| 2022-08-02 | $8.24 | $8.24 | 758,600 | — | — |
| 2022-08-01 | $7.21 | $7.21 | 1,099,100 | — | — |
| 2022-07-29 | $7.90 | $7.90 | 702,200 | — | — |
| 2022-07-28 | $7.68 | $7.68 | 577,800 | — | — |
| 2022-07-27 | $7.12 | $7.12 | 590,600 | — | — |
| 2022-07-26 | $6.48 | $6.48 | 382,300 | — | — |
| 2022-07-25 | $7.05 | $7.05 | 360,200 | — | — |
| 2022-07-22 | $7.04 | $7.04 | 352,100 | — | — |
| 2022-07-21 | $7.77 | $7.77 | 353,400 | — | — |
| 2022-07-20 | $8.06 | $8.06 | 544,200 | — | — |
| 2022-07-19 | $7.71 | $7.71 | 376,400 | — | — |
| 2022-07-18 | $7.18 | $7.18 | 842,800 | — | — |
| 2022-07-15 | $6.99 | $6.99 | 1,145,100 | — | — |
| 2022-07-14 | $6.46 | $6.46 | 553,400 | — | — |
| 2022-07-13 | $7.02 | $7.02 | 553,400 | — | — |
| 2022-07-12 | $7.48 | $7.48 | 336,200 | — | — |
| 2022-07-11 | $7.91 | $7.91 | 517,200 | — | — |
| 2022-07-08 | $8.27 | $8.27 | 541,900 | — | — |
| 2022-07-07 | $8.34 | $8.34 | 401,400 | — | — |
| 2022-07-06 | $8.17 | $8.17 | 292,700 | — | — |
| 2022-07-05 | $8.49 | $8.49 | 441,500 | — | — |
| 2022-07-01 | $8.11 | $8.11 | 392,300 | — | — |
| 2022-06-30 | $8.10 | $8.10 | 550,200 | — | — |
| 2022-06-29 | $7.94 | $7.94 | 1,485,800 | — | — |
| 2022-06-28 | $8.99 | $8.99 | 255,500 | — | — |
| 2022-06-27 | $8.99 | $8.99 | 272,900 | — | — |
| 2022-06-24 | $9.80 | $9.80 | 1,815,000 | — | — |
| 2022-06-23 | $9.14 | $9.14 | 303,100 | — | — |
| 2022-06-22 | $9.16 | $9.16 | 271,600 | — | — |
| 2022-06-21 | $9.25 | $9.25 | 439,600 | — | — |
| 2022-06-17 | $9.52 | $9.52 | 497,800 | — | — |
| 2022-06-16 | $9.53 | $9.53 | 328,400 | — | — |
| 2022-06-15 | $10.71 | $10.71 | 633,400 | — | — |
| 2022-06-14 | $9.54 | $9.54 | 724,600 | — | — |
| 2022-06-13 | $10.35 | $10.35 | 664,400 | — | — |
| 2022-06-10 | $12.64 | $12.64 | 111,700 | — | — |
| 2022-06-09 | $13.43 | $13.43 | 83,300 | — | — |
| 2022-06-08 | $14.04 | $14.04 | 144,000 | — | — |
| 2022-06-07 | $14.42 | $14.42 | 106,100 | — | — |
| 2022-06-06 | $14.52 | $14.52 | 293,300 | — | — |
| 2022-06-03 | $14.41 | $14.41 | 147,900 | — | — |
| 2022-06-02 | $14.41 | $14.41 | 212,900 | — | — |
| 2022-06-01 | $14.12 | $14.12 | 168,000 | — | — |
| 2022-05-31 | $14.36 | $14.36 | 196,000 | — | — |
| 2022-05-27 | $14.41 | $14.41 | 473,900 | — | — |
| 2022-05-26 | $13.19 | $13.19 | 337,400 | — | — |
| 2022-05-25 | $12.57 | $12.57 | 149,500 | — | — |
| 2022-05-24 | $11.98 | $11.98 | 522,000 | — | — |
| 2022-05-23 | $12.42 | $12.42 | 205,500 | — | — |
| 2022-05-20 | $12.22 | $12.22 | 331,800 | — | — |
| 2022-05-19 | $12.10 | $12.10 | 263,900 | — | — |
| 2022-05-18 | $12.29 | $12.29 | 244,100 | — | — |
| 2022-05-17 | $12.28 | $12.28 | 122,500 | — | — |
| 2022-05-16 | $12.16 | $12.16 | 203,600 | — | — |
| 2022-05-13 | $12.60 | $12.60 | 310,100 | — | — |
| 2022-05-12 | $10.87 | $10.87 | 323,600 | — | — |
| 2022-05-11 | $10.55 | $10.55 | 298,800 | — | — |
| 2022-05-10 | $11.22 | $11.22 | 361,500 | — | — |
| 2022-05-09 | $11.35 | $11.35 | 342,500 | — | — |
| 2022-05-06 | $12.78 | $12.78 | 199,600 | — | — |
| 2022-05-05 | $13.00 | $13.00 | 421,000 | — | — |
| 2022-05-04 | $13.78 | $13.78 | 462,000 | — | — |
| 2022-05-03 | $14.35 | $14.35 | 290,400 | — | — |
| 2022-05-02 | $15.06 | $15.06 | 204,500 | — | — |
| 2022-04-29 | $15.31 | $15.31 | 265,600 | — | — |
| 2022-04-28 | $16.12 | $16.12 | 264,600 | — | — |
| 2022-04-27 | $15.29 | $15.29 | 161,500 | — | — |
| 2022-04-26 | $15.70 | $15.70 | 148,400 | — | — |
| 2022-04-25 | $16.47 | $16.47 | 174,700 | — | — |
| 2022-04-22 | $16.43 | $16.43 | 219,400 | — | — |
| 2022-04-21 | $15.85 | $15.85 | 142,100 | — | — |
| 2022-04-20 | $15.58 | $15.58 | 74,600 | — | — |
| 2022-04-19 | $15.77 | $15.77 | 200,300 | — | — |
| 2022-04-18 | $15.58 | $15.58 | 211,300 | — | — |
| 2022-04-14 | $15.79 | $15.79 | 196,200 | — | — |
| 2022-04-13 | $15.19 | $15.19 | 158,100 | — | — |
| 2022-04-12 | $14.70 | $14.70 | 203,400 | — | — |
| 2022-04-11 | $14.78 | $14.78 | 152,000 | — | — |
| 2022-04-08 | $14.91 | $14.91 | 188,600 | — | — |
| 2022-04-07 | $14.58 | $14.58 | 138,500 | — | — |
| 2022-04-06 | $14.99 | $14.99 | 234,400 | — | — |
| 2022-04-05 | $15.90 | $15.90 | 334,700 | — | — |
| 2022-04-04 | $15.30 | $15.30 | 253,900 | — | — |
| 2022-04-01 | $15.13 | $15.13 | 130,100 | — | — |
| 2022-03-31 | $15.08 | $15.08 | 267,400 | — | — |
| 2022-03-30 | $15.07 | $15.07 | 165,000 | — | — |
| 2022-03-29 | $15.24 | $15.24 | 170,600 | — | — |
| 2022-03-28 | $14.92 | $14.92 | 204,500 | — | — |
| 2022-03-25 | $15.46 | $15.46 | 320,300 | — | — |
| 2022-03-24 | $14.87 | $14.87 | 218,700 | — | — |
| 2022-03-23 | $14.36 | $14.36 | 186,400 | — | — |
| 2022-03-22 | $14.42 | $14.42 | 251,300 | — | — |
| 2022-03-21 | $13.74 | $13.74 | 216,600 | — | — |
| 2022-03-18 | $13.75 | $13.75 | 421,900 | — | — |
| 2022-03-17 | $12.69 | $12.69 | 233,900 | — | — |
| 2022-03-16 | $12.81 | $12.81 | 587,500 | — | — |
| 2022-03-15 | $11.64 | $11.64 | 373,200 | — | — |
| 2022-03-14 | $11.27 | $11.27 | 573,200 | — | — |
| 2022-03-11 | $13.03 | $13.03 | 458,900 | — | — |
| 2022-03-10 | $13.84 | $13.84 | 396,900 | — | — |
| 2022-03-09 | $14.35 | $14.35 | 255,900 | — | — |
| 2022-03-08 | $13.82 | $13.82 | 310,600 | — | — |
| 2022-03-07 | $13.50 | $13.50 | 429,900 | — | — |
| 2022-03-04 | $15.00 | $15.00 | 165,600 | — | — |
| 2022-03-03 | $15.88 | $15.88 | 237,600 | — | — |
| 2022-03-02 | $17.23 | $17.23 | 186,400 | — | — |
| 2022-03-01 | $16.80 | $16.80 | 240,000 | — | — |
| 2022-02-28 | $17.73 | $17.73 | 183,700 | — | — |
| 2022-02-25 | $17.58 | $17.58 | 193,700 | — | — |
| 2022-02-24 | $16.37 | $16.37 | 304,900 | — | — |
| 2022-02-23 | $15.34 | $15.34 | 452,800 | — | — |
| 2022-02-22 | $16.78 | $16.78 | 301,300 | — | — |
| 2022-02-18 | $17.67 | $17.67 | 270,600 | — | — |
| 2022-02-17 | $17.28 | $17.28 | 298,200 | — | — |
| 2022-02-16 | $18.50 | $18.50 | 269,100 | — | — |
| 2022-02-15 | $18.41 | $18.41 | 180,300 | — | — |
| 2022-02-14 | $17.14 | $17.14 | 141,200 | — | — |
| 2022-02-11 | $17.84 | $17.84 | 161,400 | — | — |
| 2022-02-10 | $18.56 | $18.56 | 405,700 | — | — |
| 2022-02-09 | $18.44 | $18.44 | 343,900 | — | — |
| 2022-02-08 | $17.77 | $17.77 | 379,000 | — | — |
| 2022-02-07 | $16.90 | $16.90 | 161,000 | — | — |
| 2022-02-04 | $16.22 | $16.22 | 267,300 | — | — |
| 2022-02-03 | $16.52 | $16.52 | 124,500 | — | — |
| 2022-02-02 | $16.84 | $16.84 | 381,000 | — | — |
| 2022-02-01 | $17.12 | $17.12 | 232,900 | — | — |
| 2022-01-31 | $16.87 | $16.87 | 208,500 | — | — |
| 2022-01-28 | $15.42 | $15.42 | 144,500 | — | — |
| 2022-01-27 | $15.09 | $15.09 | 136,500 | — | — |
| 2022-01-26 | $15.76 | $15.76 | 187,700 | — | — |
| 2022-01-25 | $15.35 | $15.35 | 176,000 | — | — |
| 2022-01-24 | $14.84 | $14.84 | 448,100 | — | — |
| 2022-01-21 | $15.24 | $15.24 | 389,800 | — | — |
| 2022-01-20 | $16.84 | $16.84 | 281,800 | — | — |
| 2022-01-19 | $18.48 | $18.48 | 283,500 | — | — |
| 2022-01-18 | $18.28 | $18.28 | 216,000 | — | — |
| 2022-01-14 | $18.53 | $18.53 | 185,400 | — | — |
| 2022-01-13 | $18.05 | $18.05 | 314,100 | — | — |
| 2022-01-12 | $17.21 | $17.21 | 72,400 | — | — |
| 2022-01-11 | $17.56 | $17.56 | 67,800 | — | — |
| 2022-01-10 | $17.58 | $17.58 | 139,800 | — | — |
| 2022-01-07 | $18.26 | $18.26 | 597,600 | — | — |
| 2022-01-06 | $17.82 | $17.82 | 193,400 | — | — |
| 2022-01-05 | $17.90 | $17.90 | 354,500 | — | — |
| 2022-01-04 | $17.54 | $17.54 | 197,900 | — | — |
| 2022-01-03 | $16.98 | $16.98 | 259,000 | — | — |