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
- 1993-10-28 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 | $8.39 | $8.39 | 10,600 | — | — |
| 2022-12-29 | $8.35 | $8.35 | 5,900 | — | — |
| 2022-12-28 | $8.15 | $8.15 | 10,000 | — | — |
| 2022-12-27 | $8.42 | $8.42 | 600 | — | — |
| 2022-12-23 | $8.42 | $8.42 | 9,200 | — | — |
| 2022-12-22 | $8.74 | $8.74 | 1,900 | — | — |
| 2022-12-21 | $8.22 | $8.22 | 6,900 | — | — |
| 2022-12-20 | $8.21 | $8.21 | 27,800 | — | — |
| 2022-12-19 | $7.77 | $7.77 | 8,600 | — | — |
| 2022-12-16 | $8.00 | $8.00 | 14,400 | — | — |
| 2022-12-15 | $7.95 | $7.95 | 10,600 | — | — |
| 2022-12-14 | $7.81 | $7.81 | 7,900 | — | — |
| 2022-12-13 | $7.63 | $7.63 | 2,400 | — | — |
| 2022-12-12 | $7.61 | $7.61 | 1,900 | — | — |
| 2022-12-09 | $7.89 | $7.89 | 6,600 | — | — |
| 2022-12-08 | $7.69 | $7.69 | 23,100 | — | — |
| 2022-12-07 | $7.72 | $7.72 | 12,400 | — | — |
| 2022-12-06 | $7.70 | $7.70 | 18,200 | — | — |
| 2022-12-05 | $7.69 | $7.69 | 8,100 | — | — |
| 2022-12-02 | $7.79 | $7.79 | 3,100 | — | — |
| 2022-12-01 | $7.37 | $7.37 | 2,200 | — | — |
| 2022-11-30 | $7.35 | $7.35 | 5,700 | — | — |
| 2022-11-29 | $7.20 | $7.20 | 28,600 | — | — |
| 2022-11-28 | $7.46 | $7.46 | 17,400 | — | — |
| 2022-11-25 | $7.80 | $7.80 | 1,300 | — | — |
| 2022-11-23 | $7.75 | $7.75 | 5,000 | — | — |
| 2022-11-22 | $7.52 | $7.52 | 3,200 | — | — |
| 2022-11-21 | $7.56 | $7.56 | 2,900 | — | — |
| 2022-11-18 | $7.65 | $7.65 | 3,300 | — | — |
| 2022-11-17 | $7.58 | $7.58 | 4,400 | — | — |
| 2022-11-16 | $7.59 | $7.59 | 13,000 | — | — |
| 2022-11-15 | $8.17 | $8.17 | 20,300 | — | — |
| 2022-11-14 | $7.95 | $7.95 | 2,400 | — | — |
| 2022-11-11 | $7.98 | $7.98 | 7,000 | — | — |
| 2022-11-10 | $8.22 | $8.22 | 23,100 | — | — |
| 2022-11-09 | $8.33 | $8.33 | 7,800 | — | — |
| 2022-11-08 | $8.55 | $8.55 | 2,400 | — | — |
| 2022-11-07 | $8.63 | $8.63 | 8,900 | — | — |
| 2022-11-04 | $8.40 | $8.40 | 8,400 | — | — |
| 2022-11-03 | $8.12 | $8.12 | 5,500 | — | — |
| 2022-11-02 | $8.50 | $8.50 | 3,500 | — | — |
| 2022-11-01 | $8.57 | $8.57 | 2,800 | — | — |
| 2022-10-31 | $8.92 | $8.92 | 4,500 | — | — |
| 2022-10-28 | $8.51 | $8.51 | 2,700 | — | — |
| 2022-10-27 | $8.71 | $8.71 | 2,200 | — | — |
| 2022-10-26 | $8.74 | $8.74 | 1,800 | — | — |
| 2022-10-25 | $8.79 | $8.79 | 3,400 | — | — |
| 2022-10-24 | $8.79 | $8.79 | 7,200 | — | — |
| 2022-10-21 | $8.77 | $8.77 | 15,000 | — | — |
| 2022-10-20 | $8.89 | $8.89 | 6,800 | — | — |
| 2022-10-19 | $9.01 | $9.01 | 6,600 | — | — |
| 2022-10-18 | $9.11 | $9.11 | 4,400 | — | — |
| 2022-10-17 | $9.17 | $9.17 | 5,200 | — | — |
| 2022-10-14 | $9.26 | $9.26 | 1,300 | — | — |
| 2022-10-13 | $9.65 | $9.65 | 6,500 | — | — |
| 2022-10-12 | $9.27 | $9.27 | 6,100 | — | — |
| 2022-10-11 | $9.36 | $9.36 | 8,000 | — | — |
| 2022-10-10 | $9.16 | $9.16 | 10,200 | — | — |
| 2022-10-07 | $9.12 | $9.12 | 1,400 | — | — |
| 2022-10-06 | $9.50 | $9.50 | 2,100 | — | — |
| 2022-10-05 | $9.53 | $9.53 | 8,200 | — | — |
| 2022-10-04 | $9.47 | $9.47 | 7,600 | — | — |
| 2022-10-03 | $9.65 | $9.65 | 5,100 | — | — |
| 2022-09-30 | $9.27 | $9.27 | 6,800 | — | — |
| 2022-09-29 | $9.47 | $9.47 | 5,400 | — | — |
| 2022-09-28 | $9.40 | $9.40 | 13,700 | — | — |
| 2022-09-27 | $9.39 | $9.39 | 16,900 | — | — |
| 2022-09-26 | $9.20 | $9.20 | 28,100 | — | — |
| 2022-09-23 | $9.18 | $9.18 | 13,300 | — | — |
| 2022-09-22 | $9.95 | $9.95 | 47,000 | — | — |
| 2022-09-21 | $11.70 | $11.70 | 12,100 | — | — |
| 2022-09-20 | $11.56 | $11.56 | 9,300 | — | — |
| 2022-09-19 | $11.40 | $11.40 | 3,100 | — | — |
| 2022-09-16 | $11.89 | $11.89 | 4,000 | — | — |
| 2022-09-15 | $11.58 | $11.58 | 2,200 | — | — |
| 2022-09-14 | $11.60 | $11.60 | 4,800 | — | — |
| 2022-09-13 | $11.72 | $11.72 | 6,900 | — | — |
| 2022-09-12 | $12.50 | $12.50 | 7,700 | — | — |
| 2022-09-09 | $11.92 | $11.92 | 6,500 | — | — |
| 2022-09-08 | $11.71 | $11.71 | 6,700 | — | — |
| 2022-09-07 | $11.60 | $11.60 | 4,500 | — | — |
| 2022-09-06 | $11.35 | $11.35 | 8,100 | — | — |
| 2022-09-02 | $11.22 | $11.22 | 4,400 | — | — |
| 2022-09-01 | $11.38 | $11.38 | 7,000 | — | — |
| 2022-08-31 | $11.50 | $11.50 | 5,500 | — | — |
| 2022-08-30 | $11.52 | $11.52 | 6,100 | — | — |
| 2022-08-29 | $11.58 | $11.58 | 2,300 | — | — |
| 2022-08-26 | $11.71 | $11.71 | 8,700 | — | — |
| 2022-08-25 | $11.50 | $11.50 | 4,200 | — | — |
| 2022-08-24 | $11.50 | $11.50 | 12,500 | — | — |
| 2022-08-23 | $11.54 | $11.54 | 4,800 | — | — |
| 2022-08-22 | $11.32 | $11.32 | 12,400 | — | — |
| 2022-08-19 | $11.35 | $11.35 | 21,200 | — | — |
| 2022-08-18 | $11.62 | $11.62 | 11,800 | — | — |
| 2022-08-17 | $11.00 | $11.00 | 12,400 | — | — |
| 2022-08-16 | $10.67 | $10.67 | 14,900 | — | — |
| 2022-08-15 | $10.45 | $10.45 | 4,400 | — | — |
| 2022-08-12 | $10.45 | $10.45 | 2,300 | — | — |
| 2022-08-11 | $10.24 | $10.24 | 7,200 | — | — |
| 2022-08-10 | $10.50 | $10.50 | 17,200 | — | — |
| 2022-08-09 | $10.13 | $10.13 | 8,900 | — | — |
| 2022-08-08 | $10.00 | $10.00 | 4,700 | — | — |
| 2022-08-05 | $9.96 | $9.96 | 2,200 | — | — |
| 2022-08-04 | $9.88 | $9.88 | 1,600 | — | — |
| 2022-08-03 | $9.97 | $9.97 | 4,800 | — | — |
| 2022-08-02 | $10.06 | $10.06 | 3,700 | — | — |
| 2022-08-01 | $10.00 | $10.00 | 5,700 | — | — |
| 2022-07-29 | $10.11 | $10.11 | 6,200 | — | — |
| 2022-07-28 | $9.90 | $9.90 | 4,600 | — | — |
| 2022-07-27 | $9.92 | $9.92 | 3,300 | — | — |
| 2022-07-26 | $9.98 | $9.98 | 1,100 | — | — |
| 2022-07-25 | $10.21 | $10.21 | 1,100 | — | — |
| 2022-07-22 | $10.11 | $10.11 | 7,300 | — | — |
| 2022-07-21 | $10.25 | $10.25 | 27,500 | — | — |
| 2022-07-20 | $9.90 | $9.90 | 1,300 | — | — |
| 2022-07-19 | $10.02 | $10.02 | 1,600 | — | — |
| 2022-07-18 | $9.99 | $9.99 | 1,900 | — | — |
| 2022-07-15 | $9.82 | $9.82 | 4,300 | — | — |
| 2022-07-14 | $10.16 | $10.16 | 2,600 | — | — |
| 2022-07-13 | $9.93 | $9.93 | 700 | — | — |
| 2022-07-12 | $9.88 | $9.88 | 3,300 | — | — |
| 2022-07-11 | $9.96 | $9.96 | 5,400 | — | — |
| 2022-07-08 | $10.02 | $10.02 | 6,000 | — | — |
| 2022-07-07 | $9.85 | $9.85 | 4,800 | — | — |
| 2022-07-06 | $9.93 | $9.93 | 2,400 | — | — |
| 2022-07-05 | $10.11 | $10.11 | 15,100 | — | — |
| 2022-07-01 | $10.44 | $10.44 | 300 | — | — |
| 2022-06-30 | $10.44 | $10.44 | 5,500 | — | — |
| 2022-06-29 | $10.21 | $10.21 | 300 | — | — |
| 2022-06-28 | $10.21 | $10.21 | 1,400 | — | — |
| 2022-06-27 | $10.10 | $10.10 | 700 | — | — |
| 2022-06-24 | $10.01 | $10.01 | 1,600 | — | — |
| 2022-06-23 | $10.08 | $10.08 | 4,200 | — | — |
| 2022-06-22 | $10.49 | $10.49 | 15,000 | — | — |
| 2022-06-21 | $9.93 | $9.93 | 8,400 | — | — |
| 2022-06-17 | $10.17 | $10.17 | 6,900 | — | — |
| 2022-06-16 | $10.20 | $10.20 | 4,200 | — | — |
| 2022-06-15 | $10.23 | $10.23 | 3,400 | — | — |
| 2022-06-14 | $9.85 | $9.85 | 3,300 | — | — |
| 2022-06-13 | $9.85 | $9.85 | 4,800 | — | — |
| 2022-06-10 | $10.54 | $10.54 | 5,600 | — | — |
| 2022-06-09 | $10.74 | $10.74 | 2,300 | — | — |
| 2022-06-08 | $10.70 | $10.70 | 2,800 | — | — |
| 2022-06-07 | $10.24 | $10.24 | 6,400 | — | — |
| 2022-06-06 | $10.59 | $10.59 | 3,400 | — | — |
| 2022-06-03 | $10.50 | $10.50 | 2,300 | — | — |
| 2022-06-02 | $10.43 | $10.43 | 500 | — | — |
| 2022-06-01 | $10.27 | $10.27 | 4,000 | — | — |
| 2022-05-31 | $10.50 | $10.50 | 7,300 | — | — |
| 2022-05-27 | $10.25 | $10.25 | 4,100 | — | — |
| 2022-05-26 | $10.17 | $10.17 | 1,100 | — | — |
| 2022-05-25 | $9.89 | $9.89 | 5,200 | — | — |
| 2022-05-24 | $9.68 | $9.68 | 11,700 | — | — |
| 2022-05-23 | $10.01 | $10.01 | 3,300 | — | — |
| 2022-05-20 | $9.90 | $9.90 | 3,500 | — | — |
| 2022-05-19 | $10.20 | $10.20 | 13,000 | — | — |
| 2022-05-18 | $10.43 | $10.43 | 2,200 | — | — |
| 2022-05-17 | $10.36 | $10.36 | 4,800 | — | — |
| 2022-05-16 | $10.14 | $10.14 | 3,800 | — | — |
| 2022-05-13 | $10.48 | $10.48 | 65,800 | — | — |
| 2022-05-12 | $9.01 | $9.01 | 11,500 | — | — |
| 2022-05-11 | $9.06 | $9.06 | 45,100 | — | — |
| 2022-05-10 | $8.91 | $8.91 | 17,400 | — | — |
| 2022-05-09 | $8.97 | $8.97 | 12,100 | — | — |
| 2022-05-06 | $9.07 | $9.07 | 13,600 | — | — |
| 2022-05-05 | $9.04 | $9.04 | 31,600 | — | — |
| 2022-05-04 | $8.94 | $8.94 | 113,000 | — | — |
| 2022-05-03 | $9.40 | $9.40 | 8,700 | — | — |
| 2022-05-02 | $9.41 | $9.41 | 22,500 | — | — |
| 2022-04-29 | $9.79 | $9.79 | 4,100 | — | — |
| 2022-04-28 | $9.74 | $9.74 | 4,500 | — | — |
| 2022-04-27 | $9.54 | $9.54 | 25,500 | — | — |
| 2022-04-26 | $9.81 | $9.81 | 17,200 | — | — |
| 2022-04-25 | $9.96 | $9.96 | 3,200 | — | — |
| 2022-04-22 | $9.91 | $9.91 | 18,700 | — | — |
| 2022-04-21 | $10.05 | $10.05 | 23,800 | — | — |
| 2022-04-20 | $10.24 | $10.24 | 12,700 | — | — |
| 2022-04-19 | $10.12 | $10.12 | 45,800 | — | — |
| 2022-04-18 | $9.96 | $9.96 | 14,200 | — | — |
| 2022-04-14 | $10.05 | $10.05 | 18,400 | — | — |
| 2022-04-13 | $10.27 | $10.27 | 39,200 | — | — |
| 2022-04-12 | $10.51 | $10.51 | 87,400 | — | — |
| 2022-04-11 | $11.51 | $11.51 | 3,700 | — | — |
| 2022-04-08 | $11.43 | $11.43 | 2,300 | — | — |
| 2022-04-07 | $11.50 | $11.50 | 2,700 | — | — |
| 2022-04-06 | $11.73 | $11.73 | 4,000 | — | — |
| 2022-04-05 | $11.61 | $11.61 | 500 | — | — |
| 2022-04-04 | $11.61 | $11.61 | 2,700 | — | — |
| 2022-04-01 | $11.56 | $11.56 | 4,800 | — | — |
| 2022-03-31 | $11.52 | $11.52 | 8,000 | — | — |
| 2022-03-30 | $11.52 | $11.52 | 10,500 | — | — |
| 2022-03-29 | $11.06 | $11.06 | 19,600 | — | — |
| 2022-03-28 | $11.19 | $11.19 | 3,000 | — | — |
| 2022-03-25 | $11.36 | $11.36 | 5,500 | — | — |
| 2022-03-24 | $11.37 | $11.37 | 4,000 | — | — |
| 2022-03-23 | $11.10 | $11.10 | 1,800 | — | — |
| 2022-03-22 | $11.43 | $11.43 | 7,100 | — | — |
| 2022-03-21 | $11.37 | $11.37 | 1,800 | — | — |
| 2022-03-18 | $11.40 | $11.40 | 4,900 | — | — |
| 2022-03-17 | $11.40 | $11.40 | 1,900 | — | — |
| 2022-03-16 | $11.20 | $11.20 | 3,100 | — | — |
| 2022-03-15 | $10.68 | $10.68 | 9,800 | — | — |
| 2022-03-14 | $10.82 | $10.82 | 6,200 | — | — |
| 2022-03-11 | $10.95 | $10.95 | 3,000 | — | — |
| 2022-03-10 | $10.95 | $10.95 | 10,500 | — | — |
| 2022-03-09 | $10.92 | $10.92 | 9,400 | — | — |
| 2022-03-08 | $10.88 | $10.88 | 16,400 | — | — |
| 2022-03-07 | $11.00 | $11.00 | 10,500 | — | — |
| 2022-03-04 | $11.06 | $11.06 | 9,200 | — | — |
| 2022-03-03 | $11.38 | $11.38 | 5,400 | — | — |
| 2022-03-02 | $11.06 | $11.06 | 6,000 | — | — |
| 2022-03-01 | $11.14 | $11.14 | 10,100 | — | — |
| 2022-02-28 | $11.06 | $11.06 | 14,300 | — | — |
| 2022-02-25 | $11.41 | $11.41 | 3,000 | — | — |
| 2022-02-24 | $11.27 | $11.27 | 29,500 | — | — |
| 2022-02-23 | $11.57 | $11.57 | 25,700 | — | — |
| 2022-02-22 | $11.80 | $11.80 | 43,000 | — | — |
| 2022-02-18 | $12.06 | $12.06 | 25,200 | — | — |
| 2022-02-17 | $12.03 | $12.03 | 23,700 | — | — |
| 2022-02-16 | $12.34 | $12.34 | 2,800 | — | — |
| 2022-02-15 | $12.24 | $12.24 | 12,200 | — | — |
| 2022-02-14 | $12.12 | $12.12 | 14,600 | — | — |
| 2022-02-11 | $12.50 | $12.50 | 16,800 | — | — |
| 2022-02-10 | $12.75 | $12.75 | 90,900 | — | — |
| 2022-02-09 | $13.56 | $13.56 | 75,600 | — | — |
| 2022-02-08 | $13.20 | $13.20 | 7,000 | — | — |
| 2022-02-07 | $13.05 | $13.05 | 19,700 | — | — |
| 2022-02-04 | $13.10 | $13.10 | 2,600 | — | — |
| 2022-02-03 | $13.22 | $13.22 | 3,800 | — | — |
| 2022-02-02 | $13.30 | $13.30 | 10,100 | — | — |
| 2022-02-01 | $13.30 | $13.30 | 3,000 | — | — |
| 2022-01-31 | $13.10 | $13.10 | 45,300 | — | — |
| 2022-01-28 | $13.30 | $13.30 | 12,200 | — | — |
| 2022-01-27 | $12.75 | $12.75 | 19,000 | — | — |
| 2022-01-26 | $12.97 | $12.97 | 8,300 | — | — |
| 2022-01-25 | $12.62 | $12.62 | 11,900 | — | — |
| 2022-01-24 | $12.62 | $12.62 | 21,500 | — | — |
| 2022-01-21 | $12.85 | $12.85 | 29,400 | — | — |
| 2022-01-20 | $13.22 | $13.22 | 23,700 | — | — |
| 2022-01-19 | $13.62 | $13.62 | 31,600 | — | — |
| 2022-01-18 | $13.46 | $13.46 | 5,900 | — | — |
| 2022-01-14 | $13.36 | $13.36 | 10,000 | — | — |
| 2022-01-13 | $13.15 | $13.15 | 47,500 | — | — |
| 2022-01-12 | $13.15 | $13.15 | 27,000 | — | — |
| 2022-01-11 | $13.13 | $13.13 | 91,800 | — | — |
| 2022-01-10 | $13.02 | $13.02 | 16,200 | — | — |
| 2022-01-07 | $13.15 | $13.15 | 16,900 | — | — |
| 2022-01-06 | $13.06 | $13.06 | 21,300 | — | — |
| 2022-01-05 | $13.10 | $13.10 | 20,000 | — | — |
| 2022-01-04 | $12.81 | $12.81 | 26,400 | — | — |
| 2022-01-03 | $12.63 | $12.63 | 129,500 | — | — |