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
- 1996-05-23 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 | $7.14 | $26.44 | 20,700 | — | — |
| 2022-12-29 | $7.07 | $26.19 | 45,800 | — | — |
| 2022-12-28 | $6.74 | $24.96 | 31,900 | — | — |
| 2022-12-27 | $6.85 | $25.37 | 35,900 | — | — |
| 2022-12-23 | $6.91 | $25.59 | 30,800 | — | — |
| 2022-12-22 | $6.77 | $25.07 | 11,300 | — | — |
| 2022-12-21 | $6.91 | $25.59 | 37,400 | — | — |
| 2022-12-20 | $6.81 | $25.22 | 94,900 | — | — |
| 2022-12-19 | $6.73 | $24.93 | 44,700 | — | — |
| 2022-12-16 | $6.54 | $24.22 | 137,200 | — | — |
| 2022-12-15 | $6.86 | $25.41 | 23,300 | — | — |
| 2022-12-14 | $6.90 | $25.56 | 15,400 | — | — |
| 2022-12-13 | $7.01 | $25.96 | 36,100 | — | — |
| 2022-12-12 | $6.96 | $25.78 | 14,000 | — | — |
| 2022-12-09 | $6.85 | $25.37 | 11,200 | — | — |
| 2022-12-08 | $6.83 | $25.30 | 38,100 | — | — |
| 2022-12-07 | $7.00 | $25.93 | 40,600 | — | — |
| 2022-12-06 | $7.26 | $26.89 | 31,800 | — | — |
| 2022-12-05 | $7.40 | $27.41 | 31,200 | — | — |
| 2022-12-02 | $7.43 | $27.52 | 35,000 | — | — |
| 2022-12-01 | $7.34 | $27.19 | 41,900 | — | — |
| 2022-11-30 | $7.45 | $27.59 | 39,400 | — | — |
| 2022-11-29 | $7.32 | $27.11 | 25,900 | — | — |
| 2022-11-28 | $7.32 | $27.11 | 46,400 | — | — |
| 2022-11-25 | $7.36 | $27.26 | 22,200 | — | — |
| 2022-11-23 | $7.20 | $26.67 | 31,000 | — | — |
| 2022-11-22 | $7.18 | $26.59 | 42,300 | — | — |
| 2022-11-21 | $6.81 | $25.22 | 212,400 | — | — |
| 2022-11-18 | $6.62 | $24.52 | 138,800 | — | — |
| 2022-11-17 | $6.61 | $24.48 | 89,600 | — | — |
| 2022-11-16 | $6.73 | $24.93 | 61,100 | — | — |
| 2022-11-15 | $6.70 | $24.82 | 193,800 | — | — |
| 2022-11-14 | $6.75 | $25.00 | 42,900 | — | — |
| 2022-11-11 | $6.89 | $25.22 | 50,500 | — | — |
| 2022-11-10 | $6.86 | $25.11 | 55,800 | — | — |
| 2022-11-09 | $6.90 | $25.26 | 35,300 | — | — |
| 2022-11-08 | $7.24 | $26.50 | 19,800 | — | — |
| 2022-11-07 | $7.45 | $27.27 | 27,100 | — | — |
| 2022-11-04 | $7.47 | $27.35 | 21,000 | — | — |
| 2022-11-03 | $7.44 | $27.24 | 15,900 | — | — |
| 2022-11-02 | $7.40 | $27.09 | 47,700 | — | — |
| 2022-11-01 | $7.38 | $27.02 | 22,500 | — | — |
| 2022-10-31 | $7.42 | $27.16 | 50,400 | — | — |
| 2022-10-28 | $7.59 | $27.79 | 62,600 | — | — |
| 2022-10-27 | $7.55 | $27.64 | 56,200 | — | — |
| 2022-10-26 | $7.23 | $26.47 | 55,400 | — | — |
| 2022-10-25 | $7.03 | $25.74 | 75,200 | — | — |
| 2022-10-24 | $6.66 | $24.38 | 44,300 | — | — |
| 2022-10-21 | $6.59 | $24.12 | 45,100 | — | — |
| 2022-10-20 | $6.68 | $24.45 | 58,800 | — | — |
| 2022-10-19 | $6.67 | $24.42 | 56,300 | — | — |
| 2022-10-18 | $6.89 | $25.22 | 55,400 | — | — |
| 2022-10-17 | $6.79 | $24.86 | 35,700 | — | — |
| 2022-10-14 | $6.88 | $25.19 | 15,300 | — | — |
| 2022-10-13 | $6.98 | $25.55 | 47,400 | — | — |
| 2022-10-12 | $6.91 | $25.30 | 56,800 | — | — |
| 2022-10-11 | $6.74 | $24.67 | 61,800 | — | — |
| 2022-10-10 | $6.52 | $23.87 | 45,100 | — | — |
| 2022-10-07 | $6.60 | $24.16 | 51,000 | — | — |
| 2022-10-06 | $6.69 | $24.49 | 33,500 | — | — |
| 2022-10-05 | $6.85 | $25.08 | 98,400 | — | — |
| 2022-10-04 | $7.70 | $28.19 | 67,500 | — | — |
| 2022-10-03 | $7.12 | $26.06 | 41,400 | — | — |
| 2022-09-30 | $7.02 | $25.70 | 93,700 | — | — |
| 2022-09-29 | $7.00 | $25.63 | 80,300 | — | — |
| 2022-09-28 | $7.10 | $25.99 | 68,400 | — | — |
| 2022-09-27 | $6.69 | $24.49 | 37,100 | — | — |
| 2022-09-26 | $6.79 | $24.86 | 63,900 | — | — |
| 2022-09-23 | $7.00 | $25.63 | 97,600 | — | — |
| 2022-09-22 | $7.51 | $27.49 | 25,500 | — | — |
| 2022-09-21 | $7.57 | $27.71 | 51,400 | — | — |
| 2022-09-20 | $7.37 | $26.98 | 51,000 | — | — |
| 2022-09-19 | $7.58 | $27.75 | 48,600 | — | — |
| 2022-09-16 | $7.51 | $27.49 | 100,600 | — | — |
| 2022-09-15 | $7.42 | $27.16 | 88,800 | — | — |
| 2022-09-14 | $7.58 | $27.75 | 91,900 | — | — |
| 2022-09-13 | $7.62 | $27.89 | 60,400 | — | — |
| 2022-09-12 | $7.82 | $28.63 | 79,600 | — | — |
| 2022-09-09 | $8.09 | $29.62 | 44,700 | — | — |
| 2022-09-08 | $7.71 | $28.22 | 35,300 | — | — |
| 2022-09-07 | $7.64 | $27.97 | 74,000 | — | — |
| 2022-09-06 | $7.60 | $27.82 | 99,200 | — | — |
| 2022-09-02 | $7.81 | $28.59 | 74,600 | — | — |
| 2022-09-01 | $7.70 | $28.19 | 101,100 | — | — |
| 2022-08-31 | $7.96 | $29.14 | 84,300 | — | — |
| 2022-08-30 | $7.93 | $29.03 | 76,200 | — | — |
| 2022-08-29 | $7.69 | $28.15 | 36,700 | — | — |
| 2022-08-26 | $8.01 | $29.32 | 55,800 | — | — |
| 2022-08-25 | $8.36 | $30.60 | 74,000 | — | — |
| 2022-08-24 | $7.74 | $28.33 | 338,300 | — | — |
| 2022-08-23 | $7.67 | $28.08 | 91,700 | — | — |
| 2022-08-22 | $7.68 | $28.11 | 111,800 | — | — |
| 2022-08-19 | $7.95 | $29.10 | 75,700 | — | — |
| 2022-08-18 | $8.15 | $29.84 | 48,100 | — | — |
| 2022-08-17 | $8.19 | $29.98 | 41,400 | — | — |
| 2022-08-16 | $8.12 | $29.73 | 301,400 | — | — |
| 2022-08-15 | $8.37 | $30.64 | 65,700 | — | — |
| 2022-08-12 | $8.34 | $30.53 | 67,100 | — | — |
| 2022-08-11 | $8.11 | $29.40 | 59,900 | — | — |
| 2022-08-10 | $7.90 | $28.63 | 26,600 | — | — |
| 2022-08-09 | $7.77 | $28.16 | 40,700 | — | — |
| 2022-08-08 | $7.75 | $28.09 | 36,200 | — | — |
| 2022-08-05 | $7.59 | $27.51 | 40,300 | — | — |
| 2022-08-04 | $7.42 | $26.89 | 33,700 | — | — |
| 2022-08-03 | $7.57 | $27.44 | 49,400 | — | — |
| 2022-08-02 | $7.34 | $26.60 | 79,800 | — | — |
| 2022-08-01 | $6.75 | $24.47 | 63,800 | — | — |
| 2022-07-29 | $6.81 | $24.68 | 183,100 | — | — |
| 2022-07-28 | $6.66 | $24.14 | 191,500 | — | — |
| 2022-07-27 | $6.28 | $22.76 | 68,400 | — | — |
| 2022-07-26 | $6.04 | $21.89 | 48,600 | — | — |
| 2022-07-25 | $5.92 | $21.46 | 23,600 | — | — |
| 2022-07-22 | $5.70 | $20.66 | 19,900 | — | — |
| 2022-07-21 | $5.72 | $20.73 | 20,400 | — | — |
| 2022-07-20 | $5.83 | $21.13 | 27,700 | — | — |
| 2022-07-19 | $5.80 | $21.02 | 23,500 | — | — |
| 2022-07-18 | $5.65 | $20.48 | 34,000 | — | — |
| 2022-07-15 | $5.67 | $20.55 | 156,500 | — | — |
| 2022-07-14 | $5.81 | $21.06 | 31,000 | — | — |
| 2022-07-13 | $5.85 | $21.20 | 33,300 | — | — |
| 2022-07-12 | $5.93 | $21.49 | 30,300 | — | — |
| 2022-07-11 | $6.22 | $22.55 | 45,300 | — | — |
| 2022-07-08 | $6.43 | $23.31 | 22,300 | — | — |
| 2022-07-07 | $6.37 | $23.09 | 49,800 | — | — |
| 2022-07-06 | $5.98 | $21.68 | 78,700 | — | — |
| 2022-07-05 | $6.15 | $22.29 | 56,400 | — | — |
| 2022-07-01 | $6.38 | $23.13 | 19,300 | — | — |
| 2022-06-30 | $6.40 | $23.20 | 283,300 | — | — |
| 2022-06-29 | $6.50 | $23.56 | 64,800 | — | — |
| 2022-06-28 | $6.47 | $23.45 | 69,300 | — | — |
| 2022-06-27 | $6.17 | $22.36 | 68,700 | — | — |
| 2022-06-24 | $6.29 | $22.80 | 72,900 | — | — |
| 2022-06-23 | $6.30 | $22.84 | 22,000 | — | — |
| 2022-06-22 | $6.42 | $23.27 | 113,100 | — | — |
| 2022-06-21 | $6.62 | $24.00 | 41,500 | — | — |
| 2022-06-17 | $6.62 | $24.00 | 79,800 | — | — |
| 2022-06-16 | $6.76 | $24.50 | 105,600 | — | — |
| 2022-06-15 | $7.07 | $25.63 | 54,300 | — | — |
| 2022-06-14 | $7.10 | $25.73 | 88,400 | — | — |
| 2022-06-13 | $7.09 | $25.70 | 94,000 | — | — |
| 2022-06-10 | $7.71 | $27.95 | 46,300 | — | — |
| 2022-06-09 | $7.93 | $28.74 | 34,500 | — | — |
| 2022-06-08 | $7.96 | $28.85 | 55,200 | — | — |
| 2022-06-07 | $8.08 | $29.29 | 134,000 | — | — |
| 2022-06-06 | $8.12 | $29.43 | 119,900 | — | — |
| 2022-06-03 | $8.35 | $30.27 | 44,600 | — | — |
| 2022-06-02 | $8.29 | $30.05 | 131,900 | — | — |
| 2022-06-01 | $8.03 | $29.11 | 59,000 | — | — |
| 2022-05-31 | $7.74 | $28.05 | 62,200 | — | — |
| 2022-05-27 | $7.72 | $27.98 | 32,500 | — | — |
| 2022-05-26 | $7.62 | $27.62 | 66,700 | — | — |
| 2022-05-25 | $7.47 | $27.08 | 61,300 | — | — |
| 2022-05-24 | $7.31 | $26.50 | 48,200 | — | — |
| 2022-05-23 | $7.37 | $26.71 | 75,400 | — | — |
| 2022-05-20 | $7.47 | $27.08 | 46,600 | — | — |
| 2022-05-19 | $7.53 | $27.29 | 50,000 | — | — |
| 2022-05-18 | $7.57 | $27.44 | 40,600 | — | — |
| 2022-05-17 | $7.63 | $27.66 | 128,700 | — | — |
| 2022-05-16 | $7.66 | $27.76 | 95,300 | — | — |
| 2022-05-13 | $7.67 | $27.80 | 50,800 | — | — |
| 2022-05-12 | $7.46 | $26.75 | 48,100 | — | — |
| 2022-05-11 | $7.51 | $26.93 | 137,100 | — | — |
| 2022-05-10 | $7.32 | $26.25 | 371,100 | — | — |
| 2022-05-09 | $7.43 | $26.64 | 186,500 | — | — |
| 2022-05-06 | $8.14 | $29.19 | 85,100 | — | — |
| 2022-05-05 | $8.29 | $29.73 | 598,600 | — | — |
| 2022-05-04 | $8.40 | $30.12 | 79,000 | — | — |
| 2022-05-03 | $8.65 | $31.02 | 157,500 | — | — |
| 2022-05-02 | $8.25 | $29.58 | 85,700 | — | — |
| 2022-04-29 | $7.83 | $28.08 | 53,500 | — | — |
| 2022-04-28 | $7.72 | $27.68 | 35,300 | — | — |
| 2022-04-27 | $7.46 | $26.75 | 50,500 | — | — |
| 2022-04-26 | $7.54 | $27.04 | 38,300 | — | — |
| 2022-04-25 | $7.62 | $27.32 | 40,000 | — | — |
| 2022-04-22 | $7.73 | $27.72 | 36,900 | — | — |
| 2022-04-21 | $7.90 | $28.33 | 22,300 | — | — |
| 2022-04-20 | $8.08 | $28.97 | 78,100 | — | — |
| 2022-04-19 | $8.08 | $28.97 | 31,200 | — | — |
| 2022-04-18 | $7.89 | $28.29 | 57,600 | — | — |
| 2022-04-14 | $7.96 | $28.54 | 71,700 | — | — |
| 2022-04-13 | $8.15 | $29.22 | 21,000 | — | — |
| 2022-04-12 | $7.99 | $28.65 | 104,200 | — | — |
| 2022-04-11 | $7.90 | $28.33 | 91,100 | — | — |
| 2022-04-08 | $8.11 | $29.08 | 48,900 | — | — |
| 2022-04-07 | $8.12 | $29.12 | 56,900 | — | — |
| 2022-04-06 | $8.31 | $29.80 | 83,100 | — | — |
| 2022-04-05 | $8.50 | $30.48 | 65,100 | — | — |
| 2022-04-04 | $8.70 | $31.20 | 93,400 | — | — |
| 2022-04-01 | $8.78 | $31.48 | 146,800 | — | — |
| 2022-03-31 | $8.50 | $30.48 | 398,500 | — | — |
| 2022-03-30 | $8.95 | $32.09 | 186,100 | — | — |
| 2022-03-29 | $9.08 | $32.56 | 201,800 | — | — |
| 2022-03-28 | $9.35 | $33.53 | 239,200 | — | — |
| 2022-03-25 | $9.41 | $33.74 | 262,200 | — | — |
| 2022-03-24 | $9.25 | $33.17 | 140,600 | — | — |
| 2022-03-23 | $9.18 | $32.92 | 74,100 | — | — |
| 2022-03-22 | $9.38 | $33.63 | 151,300 | — | — |
| 2022-03-21 | $9.69 | $34.75 | 173,500 | — | — |
| 2022-03-18 | $9.61 | $34.46 | 183,400 | — | — |
| 2022-03-17 | $9.30 | $33.35 | 70,400 | — | — |
| 2022-03-16 | $9.13 | $32.74 | 67,100 | — | — |
| 2022-03-15 | $8.99 | $32.24 | 50,700 | — | — |
| 2022-03-14 | $8.90 | $31.91 | 80,800 | — | — |
| 2022-03-11 | $9.05 | $32.45 | 76,700 | — | — |
| 2022-03-10 | $8.48 | $30.12 | 81,400 | — | — |
| 2022-03-09 | $8.58 | $30.48 | 75,800 | — | — |
| 2022-03-08 | $8.48 | $30.12 | 84,700 | — | — |
| 2022-03-07 | $8.50 | $30.19 | 116,300 | — | — |
| 2022-03-04 | $8.54 | $30.33 | 176,700 | — | — |
| 2022-03-03 | $8.76 | $31.12 | 87,300 | — | — |
| 2022-03-02 | $8.56 | $30.40 | 136,900 | — | — |
| 2022-03-01 | $8.40 | $29.84 | 112,100 | — | — |
| 2022-02-28 | $8.63 | $30.65 | 96,100 | — | — |
| 2022-02-25 | $8.34 | $29.62 | 94,300 | — | — |
| 2022-02-24 | $8.17 | $29.02 | 98,000 | — | — |
| 2022-02-23 | $7.35 | $26.11 | 43,000 | — | — |
| 2022-02-22 | $7.30 | $25.93 | 97,000 | — | — |
| 2022-02-18 | $7.51 | $26.68 | 59,700 | — | — |
| 2022-02-17 | $7.68 | $27.28 | 28,600 | — | — |
| 2022-02-16 | $7.76 | $27.56 | 42,400 | — | — |
| 2022-02-15 | $7.54 | $26.78 | 31,400 | — | — |
| 2022-02-14 | $7.32 | $26.00 | 38,700 | — | — |
| 2022-02-11 | $7.52 | $26.71 | 46,000 | — | — |
| 2022-02-10 | $7.61 | $27.03 | 32,800 | — | — |
| 2022-02-09 | $7.60 | $26.99 | 46,000 | — | — |
| 2022-02-08 | $7.46 | $26.50 | 20,700 | — | — |
| 2022-02-07 | $7.50 | $26.64 | 43,000 | — | — |
| 2022-02-04 | $7.34 | $26.07 | 54,000 | — | — |
| 2022-02-03 | $7.24 | $25.72 | 25,700 | — | — |
| 2022-02-02 | $7.38 | $26.21 | 65,500 | — | — |
| 2022-02-01 | $7.33 | $26.04 | 70,800 | — | — |
| 2022-01-31 | $7.34 | $26.07 | 116,000 | — | — |
| 2022-01-28 | $6.85 | $24.33 | 257,300 | — | — |
| 2022-01-27 | $6.63 | $23.55 | 131,200 | — | — |
| 2022-01-26 | $6.72 | $23.87 | 165,700 | — | — |
| 2022-01-25 | $6.62 | $23.51 | 116,500 | — | — |
| 2022-01-24 | $6.59 | $23.41 | 238,600 | — | — |
| 2022-01-21 | $6.82 | $24.22 | 145,800 | — | — |
| 2022-01-20 | $6.52 | $23.16 | 243,300 | — | — |
| 2022-01-19 | $6.53 | $23.19 | 91,000 | — | — |
| 2022-01-18 | $6.52 | $23.16 | 129,300 | — | — |
| 2022-01-14 | $6.68 | $23.73 | 92,100 | — | — |
| 2022-01-13 | $6.53 | $23.19 | 197,400 | — | — |
| 2022-01-12 | $6.42 | $22.80 | 260,400 | — | — |
| 2022-01-11 | $6.01 | $21.35 | 396,900 | — | — |
| 2022-01-10 | $5.84 | $20.74 | 227,000 | — | — |
| 2022-01-07 | $6.18 | $21.95 | 385,200 | — | — |
| 2022-01-06 | $5.71 | $20.28 | 314,500 | — | — |
| 2022-01-05 | $5.68 | $20.18 | 622,100 | — | — |
| 2022-01-04 | $5.86 | $20.81 | 606,400 | — | — |
| 2022-01-03 | $5.81 | $20.64 | 491,500 | — | — |