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
- 1994-04-25 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 | $9.42 | $9.68 | 2,800 | — | — |
| 2022-12-29 | $9.41 | $9.67 | 2,800 | — | — |
| 2022-12-28 | $9.49 | $9.75 | 2,600 | — | — |
| 2022-12-27 | $9.41 | $9.67 | 16,000 | — | — |
| 2022-12-23 | $9.32 | $9.58 | 3,100 | — | — |
| 2022-12-22 | $9.10 | $9.35 | 7,100 | — | — |
| 2022-12-21 | $9.37 | $9.63 | 8,500 | — | — |
| 2022-12-20 | $9.55 | $9.82 | 15,900 | — | — |
| 2022-12-19 | $9.50 | $9.76 | 51,200 | — | — |
| 2022-12-16 | $9.05 | $9.30 | 7,700 | — | — |
| 2022-12-15 | $9.01 | $9.26 | 16,000 | — | — |
| 2022-12-14 | $8.84 | $9.09 | 6,100 | — | — |
| 2022-12-13 | $8.78 | $9.02 | 4,700 | — | — |
| 2022-12-12 | $8.62 | $8.86 | 7,100 | — | — |
| 2022-12-09 | $8.87 | $9.12 | 10,500 | — | — |
| 2022-12-08 | $8.90 | $9.15 | 2,300 | — | — |
| 2022-12-07 | $8.71 | $8.95 | 26,400 | — | — |
| 2022-12-06 | $8.63 | $8.87 | 1,900 | — | — |
| 2022-12-05 | $8.67 | $8.91 | 12,100 | — | — |
| 2022-12-02 | $9.15 | $9.40 | 5,500 | — | — |
| 2022-12-01 | $9.19 | $9.45 | 4,300 | — | — |
| 2022-11-30 | $9.32 | $9.58 | 9,600 | — | — |
| 2022-11-29 | $9.44 | $9.70 | 8,500 | — | — |
| 2022-11-28 | $9.18 | $9.43 | 13,000 | — | — |
| 2022-11-25 | $9.60 | $9.87 | 0 | — | — |
| 2022-11-23 | $9.60 | $9.87 | 2,100 | — | — |
| 2022-11-22 | $9.44 | $9.70 | 1,700 | — | — |
| 2022-11-21 | $9.67 | $9.94 | 13,800 | — | — |
| 2022-11-18 | $9.28 | $9.54 | 2,000 | — | — |
| 2022-11-17 | $9.63 | $9.90 | 5,600 | — | — |
| 2022-11-16 | $9.47 | $9.73 | 1,900 | — | — |
| 2022-11-15 | $9.28 | $9.54 | 1,200 | — | — |
| 2022-11-14 | $9.48 | $9.74 | 15,700 | — | — |
| 2022-11-11 | $9.20 | $9.46 | 5,300 | — | — |
| 2022-11-10 | $9.12 | $9.37 | 2,300 | — | — |
| 2022-11-09 | $9.09 | $9.34 | 12,800 | — | — |
| 2022-11-08 | $8.81 | $9.05 | 9,500 | — | — |
| 2022-11-07 | $8.99 | $9.24 | 23,300 | — | — |
| 2022-11-04 | $8.43 | $8.66 | 4,000 | — | — |
| 2022-11-03 | $8.42 | $8.65 | 3,000 | — | — |
| 2022-11-02 | $8.50 | $8.74 | 700 | — | — |
| 2022-11-01 | $8.55 | $8.79 | 8,400 | — | — |
| 2022-10-31 | $8.50 | $8.74 | 7,000 | — | — |
| 2022-10-28 | $8.80 | $9.04 | 1,900 | — | — |
| 2022-10-27 | $8.86 | $9.11 | 14,100 | — | — |
| 2022-10-26 | $8.54 | $8.78 | 7,100 | — | — |
| 2022-10-25 | $8.84 | $9.09 | 5,700 | — | — |
| 2022-10-24 | $8.50 | $8.74 | 3,900 | — | — |
| 2022-10-21 | $8.35 | $8.58 | 8,000 | — | — |
| 2022-10-20 | $8.31 | $8.54 | 3,800 | — | — |
| 2022-10-19 | $8.28 | $8.51 | 4,700 | — | — |
| 2022-10-18 | $8.31 | $8.54 | 4,600 | — | — |
| 2022-10-17 | $8.61 | $8.85 | 4,500 | — | — |
| 2022-10-14 | $8.57 | $8.81 | 2,300 | — | — |
| 2022-10-13 | $8.61 | $8.85 | 4,900 | — | — |
| 2022-10-12 | $8.44 | $8.67 | 9,100 | — | — |
| 2022-10-11 | $8.66 | $8.90 | 6,700 | — | — |
| 2022-10-10 | $8.85 | $9.10 | 1,400 | — | — |
| 2022-10-07 | $8.80 | $9.04 | 1,700 | — | — |
| 2022-10-06 | $9.00 | $9.25 | 3,800 | — | — |
| 2022-10-05 | $9.10 | $9.35 | 1,100 | — | — |
| 2022-10-04 | $9.11 | $9.36 | 3,900 | — | — |
| 2022-10-03 | $9.22 | $9.48 | 3,200 | — | — |
| 2022-09-30 | $9.21 | $9.47 | 19,400 | — | — |
| 2022-09-29 | $8.73 | $8.97 | 6,500 | — | — |
| 2022-09-28 | $8.64 | $8.88 | 13,800 | — | — |
| 2022-09-27 | $9.05 | $9.30 | 1,600 | — | — |
| 2022-09-26 | $9.21 | $9.47 | 8,600 | — | — |
| 2022-09-23 | $9.03 | $9.28 | 1,500 | — | — |
| 2022-09-22 | $9.29 | $9.55 | 9,600 | — | — |
| 2022-09-21 | $9.02 | $9.27 | 4,800 | — | — |
| 2022-09-20 | $9.33 | $9.59 | 8,800 | — | — |
| 2022-09-19 | $9.17 | $9.42 | 10,700 | — | — |
| 2022-09-16 | $8.70 | $8.94 | 16,300 | — | — |
| 2022-09-15 | $9.23 | $9.49 | 3,800 | — | — |
| 2022-09-14 | $8.96 | $9.21 | 3,900 | — | — |
| 2022-09-13 | $9.08 | $9.33 | 4,300 | — | — |
| 2022-09-12 | $9.06 | $9.31 | 2,800 | — | — |
| 2022-09-09 | $9.08 | $9.33 | 3,500 | — | — |
| 2022-09-08 | $9.00 | $9.25 | 6,400 | — | — |
| 2022-09-07 | $9.22 | $9.48 | 4,400 | — | — |
| 2022-09-06 | $9.25 | $9.51 | 4,300 | — | — |
| 2022-09-02 | $9.31 | $9.57 | 11,800 | — | — |
| 2022-09-01 | $9.50 | $9.76 | 3,900 | — | — |
| 2022-08-31 | $9.60 | $9.87 | 1,300 | — | — |
| 2022-08-30 | $9.74 | $10.01 | 1,600 | — | — |
| 2022-08-29 | $9.81 | $10.08 | 9,100 | — | — |
| 2022-08-26 | $9.80 | $10.07 | 4,200 | — | — |
| 2022-08-25 | $9.81 | $10.08 | 1,300 | — | — |
| 2022-08-24 | $9.99 | $10.27 | 16,600 | — | — |
| 2022-08-23 | $9.87 | $10.14 | 500 | — | — |
| 2022-08-22 | $10.00 | $10.28 | 5,800 | — | — |
| 2022-08-19 | $9.62 | $9.89 | 11,200 | — | — |
| 2022-08-18 | $9.65 | $9.92 | 2,600 | — | — |
| 2022-08-17 | $9.80 | $10.07 | 7,900 | — | — |
| 2022-08-16 | $10.08 | $10.36 | 6,500 | — | — |
| 2022-08-15 | $9.78 | $10.05 | 11,800 | — | — |
| 2022-08-12 | $9.75 | $10.02 | 1,900 | — | — |
| 2022-08-11 | $9.56 | $9.83 | 2,200 | — | — |
| 2022-08-10 | $9.47 | $9.73 | 7,700 | — | — |
| 2022-08-09 | $9.40 | $9.66 | 3,600 | — | — |
| 2022-08-08 | $9.35 | $9.61 | 3,500 | — | — |
| 2022-08-05 | $9.39 | $9.65 | 4,500 | — | — |
| 2022-08-04 | $9.39 | $9.65 | 37,100 | — | — |
| 2022-08-03 | $9.43 | $9.69 | 4,000 | — | — |
| 2022-08-02 | $9.34 | $9.60 | 1,700 | — | — |
| 2022-08-01 | $9.47 | $9.73 | 9,200 | — | — |
| 2022-07-29 | $9.51 | $9.77 | 1,600 | — | — |
| 2022-07-28 | $9.43 | $9.69 | 3,600 | — | — |
| 2022-07-27 | $9.60 | $9.87 | 1,200 | — | — |
| 2022-07-26 | $9.45 | $9.71 | 1,000 | — | — |
| 2022-07-25 | $9.60 | $9.87 | 4,000 | — | — |
| 2022-07-22 | $9.47 | $9.73 | 700 | — | — |
| 2022-07-21 | $9.50 | $9.76 | 9,900 | — | — |
| 2022-07-20 | $9.42 | $9.68 | 16,200 | — | — |
| 2022-07-19 | $9.60 | $9.87 | 7,300 | — | — |
| 2022-07-18 | $9.37 | $9.63 | 7,100 | — | — |
| 2022-07-15 | $9.44 | $9.70 | 1,400 | — | — |
| 2022-07-14 | $9.59 | $9.86 | 2,100 | — | — |
| 2022-07-13 | $9.43 | $9.69 | 1,400 | — | — |
| 2022-07-12 | $9.54 | $9.80 | 800 | — | — |
| 2022-07-11 | $9.43 | $9.69 | 5,000 | — | — |
| 2022-07-08 | $9.79 | $10.06 | 1,000 | — | — |
| 2022-07-07 | $9.72 | $9.99 | 6,500 | — | — |
| 2022-07-06 | $9.50 | $9.76 | 5,100 | — | — |
| 2022-07-05 | $9.47 | $9.73 | 5,000 | — | — |
| 2022-07-01 | $9.43 | $9.69 | 6,900 | — | — |
| 2022-06-30 | $9.47 | $9.73 | 4,000 | — | — |
| 2022-06-29 | $9.60 | $9.87 | 9,500 | — | — |
| 2022-06-28 | $9.53 | $9.79 | 7,000 | — | — |
| 2022-06-27 | $9.50 | $9.76 | 9,000 | — | — |
| 2022-06-24 | $9.60 | $9.87 | 13,100 | — | — |
| 2022-06-23 | $9.88 | $10.15 | 13,400 | — | — |
| 2022-06-22 | $9.95 | $10.23 | 1,200 | — | — |
| 2022-06-21 | $9.98 | $10.26 | 3,500 | — | — |
| 2022-06-17 | $9.66 | $9.93 | 20,400 | — | — |
| 2022-06-16 | $9.80 | $10.07 | 20,600 | — | — |
| 2022-06-15 | $10.00 | $10.28 | 6,900 | — | — |
| 2022-06-14 | $10.00 | $10.28 | 5,500 | — | — |
| 2022-06-13 | $9.97 | $10.25 | 8,200 | — | — |
| 2022-06-10 | $10.58 | $10.87 | 4,400 | — | — |
| 2022-06-09 | $10.52 | $10.81 | 1,400 | — | — |
| 2022-06-08 | $10.49 | $10.78 | 4,800 | — | — |
| 2022-06-07 | $10.36 | $10.65 | 20,900 | — | — |
| 2022-06-06 | $10.82 | $11.12 | 5,700 | — | — |
| 2022-06-03 | $10.65 | $10.95 | 1,300 | — | — |
| 2022-06-02 | $10.75 | $11.05 | 10,300 | — | — |
| 2022-06-01 | $10.60 | $10.89 | 23,100 | — | — |
| 2022-05-31 | $10.67 | $10.97 | 3,300 | — | — |
| 2022-05-27 | $10.81 | $11.11 | 5,300 | — | — |
| 2022-05-26 | $10.57 | $10.86 | 6,300 | — | — |
| 2022-05-25 | $10.59 | $10.88 | 6,200 | — | — |
| 2022-05-24 | $10.50 | $10.79 | 16,500 | — | — |
| 2022-05-23 | $10.97 | $11.27 | 6,800 | — | — |
| 2022-05-20 | $10.90 | $11.20 | 9,400 | — | — |
| 2022-05-19 | $11.18 | $11.49 | 14,900 | — | — |
| 2022-05-18 | $11.23 | $11.54 | 7,100 | — | — |
| 2022-05-17 | $11.27 | $11.58 | 9,300 | — | — |
| 2022-05-16 | $11.25 | $11.56 | 11,500 | — | — |
| 2022-05-13 | $11.20 | $11.51 | 16,600 | — | — |
| 2022-05-12 | $11.26 | $11.57 | 12,500 | — | — |
| 2022-05-11 | $11.35 | $11.67 | 11,700 | — | — |
| 2022-05-10 | $11.55 | $11.87 | 22,000 | — | — |
| 2022-05-09 | $11.49 | $11.81 | 26,300 | — | — |
| 2022-05-06 | $11.25 | $11.56 | 17,500 | — | — |
| 2022-05-05 | $11.30 | $11.61 | 10,200 | — | — |
| 2022-05-04 | $11.88 | $12.21 | 23,400 | — | — |
| 2022-05-03 | $11.40 | $11.72 | 6,400 | — | — |
| 2022-05-02 | $11.36 | $11.68 | 11,000 | — | — |
| 2022-04-29 | $11.49 | $11.81 | 2,600 | — | — |
| 2022-04-28 | $11.50 | $11.82 | 12,200 | — | — |
| 2022-04-27 | $11.17 | $11.48 | 18,800 | — | — |
| 2022-04-26 | $11.42 | $11.74 | 10,100 | — | — |
| 2022-04-25 | $11.57 | $11.89 | 29,000 | — | — |
| 2022-04-22 | $11.75 | $12.08 | 11,500 | — | — |
| 2022-04-21 | $12.25 | $12.59 | 33,400 | — | — |
| 2022-04-20 | $11.50 | $11.82 | 5,000 | — | — |
| 2022-04-19 | $11.25 | $11.56 | 2,400 | — | — |
| 2022-04-18 | $11.46 | $11.78 | 5,400 | — | — |
| 2022-04-14 | $11.44 | $11.76 | 5,500 | — | — |
| 2022-04-13 | $11.32 | $11.63 | 4,700 | — | — |
| 2022-04-12 | $11.31 | $11.62 | 16,900 | — | — |
| 2022-04-11 | $11.06 | $11.37 | 900 | — | — |
| 2022-04-08 | $11.11 | $11.42 | 2,100 | — | — |
| 2022-04-07 | $11.22 | $11.53 | 3,000 | — | — |
| 2022-04-06 | $11.04 | $11.35 | 9,000 | — | — |
| 2022-04-05 | $11.13 | $11.44 | 3,500 | — | — |
| 2022-04-04 | $11.22 | $11.53 | 4,900 | — | — |
| 2022-04-01 | $11.20 | $11.51 | 8,500 | — | — |
| 2022-03-31 | $11.11 | $11.42 | 1,200 | — | — |
| 2022-03-30 | $11.00 | $11.31 | 3,200 | — | — |
| 2022-03-29 | $10.98 | $11.28 | 5,600 | — | — |
| 2022-03-28 | $10.80 | $11.10 | 3,400 | — | — |
| 2022-03-25 | $11.05 | $11.36 | 6,400 | — | — |
| 2022-03-24 | $10.93 | $11.23 | 2,500 | — | — |
| 2022-03-23 | $10.91 | $11.21 | 2,800 | — | — |
| 2022-03-22 | $11.02 | $11.33 | 2,300 | — | — |
| 2022-03-21 | $11.09 | $11.40 | 6,100 | — | — |
| 2022-03-18 | $11.44 | $11.76 | 32,400 | — | — |
| 2022-03-17 | $10.86 | $11.16 | 2,300 | — | — |
| 2022-03-16 | $10.70 | $11.00 | 2,900 | — | — |
| 2022-03-15 | $10.67 | $10.97 | 2,700 | — | — |
| 2022-03-14 | $10.65 | $10.95 | 2,700 | — | — |
| 2022-03-11 | $10.65 | $10.95 | 1,600 | — | — |
| 2022-03-10 | $10.65 | $10.95 | 4,100 | — | — |
| 2022-03-09 | $10.62 | $10.91 | 2,700 | — | — |
| 2022-03-08 | $10.52 | $10.81 | 2,500 | — | — |
| 2022-03-07 | $10.90 | $11.20 | 8,400 | — | — |
| 2022-03-04 | $10.70 | $11.00 | 9,200 | — | — |
| 2022-03-03 | $10.61 | $10.90 | 19,600 | — | — |
| 2022-03-02 | $10.57 | $10.86 | 12,800 | — | — |
| 2022-03-01 | $10.46 | $10.75 | 4,100 | — | — |
| 2022-02-28 | $10.21 | $10.49 | 1,500 | — | — |
| 2022-02-25 | $10.42 | $10.71 | 2,800 | — | — |
| 2022-02-24 | $10.24 | $10.52 | 15,800 | — | — |
| 2022-02-23 | $10.26 | $10.54 | 5,500 | — | — |
| 2022-02-22 | $10.26 | $10.54 | 2,800 | — | — |
| 2022-02-18 | $10.51 | $10.80 | 700 | — | — |
| 2022-02-17 | $10.21 | $10.49 | 7,100 | — | — |
| 2022-02-16 | $10.73 | $11.03 | 13,100 | — | — |
| 2022-02-15 | $10.32 | $10.61 | 3,600 | — | — |
| 2022-02-14 | $10.17 | $10.45 | 13,100 | — | — |
| 2022-02-11 | $10.18 | $10.46 | 3,600 | — | — |
| 2022-02-10 | $10.21 | $10.49 | 9,400 | — | — |
| 2022-02-09 | $10.04 | $10.32 | 6,400 | — | — |
| 2022-02-08 | $9.84 | $10.11 | 9,500 | — | — |
| 2022-02-07 | $9.84 | $10.11 | 2,600 | — | — |
| 2022-02-04 | $9.92 | $10.20 | 15,900 | — | — |
| 2022-02-03 | $9.84 | $10.11 | 1,700 | — | — |
| 2022-02-02 | $9.90 | $10.17 | 900 | — | — |
| 2022-02-01 | $9.98 | $10.26 | 2,800 | — | — |
| 2022-01-31 | $9.85 | $10.12 | 4,000 | — | — |
| 2022-01-28 | $9.93 | $10.21 | 14,900 | — | — |
| 2022-01-27 | $9.90 | $10.17 | 10,800 | — | — |
| 2022-01-26 | $9.75 | $10.02 | 5,100 | — | — |
| 2022-01-25 | $9.71 | $9.98 | 3,600 | — | — |
| 2022-01-24 | $9.97 | $10.25 | 6,600 | — | — |
| 2022-01-21 | $9.81 | $10.08 | 500 | — | — |
| 2022-01-20 | $9.92 | $10.20 | 5,000 | — | — |
| 2022-01-19 | $9.89 | $10.16 | 23,800 | — | — |
| 2022-01-18 | $9.96 | $10.24 | 3,500 | — | — |
| 2022-01-14 | $10.00 | $10.28 | 1,100 | — | — |
| 2022-01-13 | $10.08 | $10.36 | 2,500 | — | — |
| 2022-01-12 | $10.00 | $10.28 | 1,400 | — | — |
| 2022-01-11 | $10.02 | $10.30 | 4,300 | — | — |
| 2022-01-10 | $9.95 | $10.23 | 3,200 | — | — |
| 2022-01-07 | $9.99 | $10.27 | 4,400 | — | — |
| 2022-01-06 | $9.84 | $10.11 | 9,900 | — | — |
| 2022-01-05 | $10.00 | $10.28 | 32,800 | — | — |
| 2022-01-04 | $10.22 | $10.50 | 5,100 | — | — |
| 2022-01-03 | $10.16 | $10.44 | 8,300 | — | — |