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
- 2009-06-25 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 | $8.32 | $12.17 | 19,200 | — | — |
| 2022-12-29 | $8.39 | $12.27 | 34,800 | — | — |
| 2022-12-28 | $8.34 | $12.20 | 27,400 | — | — |
| 2022-12-27 | $8.37 | $12.24 | 27,100 | — | — |
| 2022-12-23 | $8.52 | $12.46 | 11,100 | — | — |
| 2022-12-22 | $8.38 | $12.25 | 48,200 | — | — |
| 2022-12-21 | $8.42 | $12.31 | 40,600 | — | — |
| 2022-12-20 | $8.25 | $12.06 | 379,900 | — | — |
| 2022-12-19 | $8.11 | $11.86 | 32,700 | — | — |
| 2022-12-16 | $8.11 | $11.86 | 116,800 | — | — |
| 2022-12-15 | $8.23 | $12.03 | 45,400 | — | — |
| 2022-12-14 | $8.31 | $12.15 | 40,300 | — | — |
| 2022-12-13 | $8.02 | $11.73 | 34,800 | — | — |
| 2022-12-12 | $8.28 | $12.11 | 52,100 | — | — |
| 2022-12-09 | $8.10 | $11.84 | 22,500 | — | — |
| 2022-12-08 | $8.58 | $12.55 | 14,200 | — | — |
| 2022-12-07 | $8.54 | $12.49 | 18,600 | — | — |
| 2022-12-06 | $8.60 | $12.58 | 77,800 | — | — |
| 2022-12-05 | $8.57 | $12.53 | 24,500 | — | — |
| 2022-12-02 | $8.66 | $12.66 | 18,000 | — | — |
| 2022-12-01 | $8.45 | $12.36 | 39,100 | — | — |
| 2022-11-30 | $8.90 | $13.01 | 29,000 | — | — |
| 2022-11-29 | $8.90 | $13.01 | 24,100 | — | — |
| 2022-11-28 | $8.98 | $13.13 | 21,600 | — | — |
| 2022-11-25 | $9.01 | $13.18 | 7,000 | — | — |
| 2022-11-23 | $9.00 | $13.16 | 25,100 | — | — |
| 2022-11-22 | $8.93 | $13.06 | 16,600 | — | — |
| 2022-11-21 | $8.80 | $12.87 | 36,600 | — | — |
| 2022-11-18 | $8.92 | $13.04 | 24,200 | — | — |
| 2022-11-17 | $8.97 | $13.12 | 18,400 | — | — |
| 2022-11-16 | $8.67 | $12.68 | 50,700 | — | — |
| 2022-11-15 | $8.42 | $12.31 | 162,900 | — | — |
| 2022-11-14 | $8.20 | $11.99 | 90,400 | — | — |
| 2022-11-11 | $8.17 | $11.95 | 45,400 | — | — |
| 2022-11-10 | $8.48 | $12.40 | 64,000 | — | — |
| 2022-11-09 | $8.41 | $12.30 | 11,200 | — | — |
| 2022-11-08 | $8.59 | $12.56 | 17,200 | — | — |
| 2022-11-07 | $8.61 | $12.59 | 19,200 | — | — |
| 2022-11-04 | $8.49 | $12.41 | 26,800 | — | — |
| 2022-11-03 | $8.32 | $12.17 | 36,500 | — | — |
| 2022-11-02 | $8.38 | $12.25 | 31,200 | — | — |
| 2022-11-01 | $8.49 | $12.41 | 16,800 | — | — |
| 2022-10-31 | $8.44 | $12.34 | 30,200 | — | — |
| 2022-10-28 | $9.04 | $13.22 | 22,800 | — | — |
| 2022-10-27 | $8.71 | $12.74 | 19,600 | — | — |
| 2022-10-26 | $8.56 | $12.52 | 19,200 | — | — |
| 2022-10-25 | $8.51 | $12.44 | 16,000 | — | — |
| 2022-10-24 | $8.39 | $12.27 | 17,300 | — | — |
| 2022-10-21 | $8.45 | $12.36 | 41,400 | — | — |
| 2022-10-20 | $8.18 | $11.96 | 57,900 | — | — |
| 2022-10-19 | $8.20 | $11.99 | 16,100 | — | — |
| 2022-10-18 | $8.51 | $12.44 | 17,500 | — | — |
| 2022-10-17 | $8.63 | $12.62 | 39,900 | — | — |
| 2022-10-14 | $8.15 | $11.92 | 22,300 | — | — |
| 2022-10-13 | $8.26 | $12.08 | 70,900 | — | — |
| 2022-10-12 | $8.15 | $11.92 | 36,100 | — | — |
| 2022-10-11 | $8.14 | $11.90 | 26,000 | — | — |
| 2022-10-10 | $8.10 | $11.84 | 85,400 | — | — |
| 2022-10-07 | $8.13 | $11.89 | 57,000 | — | — |
| 2022-10-06 | $8.21 | $12.01 | 26,900 | — | — |
| 2022-10-05 | $8.31 | $12.15 | 25,400 | — | — |
| 2022-10-04 | $8.67 | $12.68 | 51,700 | — | — |
| 2022-10-03 | $8.42 | $12.31 | 25,800 | — | — |
| 2022-09-30 | $8.24 | $12.05 | 35,800 | — | — |
| 2022-09-29 | $8.31 | $12.15 | 35,100 | — | — |
| 2022-09-28 | $8.68 | $12.69 | 24,600 | — | — |
| 2022-09-27 | $8.56 | $12.52 | 36,600 | — | — |
| 2022-09-26 | $8.54 | $12.49 | 64,100 | — | — |
| 2022-09-23 | $8.61 | $12.59 | 42,300 | — | — |
| 2022-09-22 | $8.75 | $12.80 | 39,700 | — | — |
| 2022-09-21 | $8.66 | $12.66 | 24,300 | — | — |
| 2022-09-20 | $8.62 | $12.60 | 29,200 | — | — |
| 2022-09-19 | $8.72 | $12.75 | 17,300 | — | — |
| 2022-09-16 | $8.71 | $12.74 | 74,900 | — | — |
| 2022-09-15 | $8.83 | $12.91 | 26,000 | — | — |
| 2022-09-14 | $8.90 | $13.01 | 27,900 | — | — |
| 2022-09-13 | $9.00 | $13.16 | 34,900 | — | — |
| 2022-09-12 | $9.13 | $13.35 | 26,700 | — | — |
| 2022-09-09 | $9.34 | $13.66 | 14,900 | — | — |
| 2022-09-08 | $9.36 | $13.69 | 25,800 | — | — |
| 2022-09-07 | $9.34 | $13.66 | 39,600 | — | — |
| 2022-09-06 | $9.27 | $13.56 | 42,700 | — | — |
| 2022-09-02 | $9.50 | $13.89 | 36,700 | — | — |
| 2022-09-01 | $9.81 | $14.35 | 107,800 | — | — |
| 2022-08-31 | $9.70 | $14.18 | 122,300 | — | — |
| 2022-08-30 | $9.55 | $13.96 | 60,100 | — | — |
| 2022-08-29 | $9.80 | $14.33 | 94,200 | — | — |
| 2022-08-26 | $9.98 | $14.59 | 36,700 | — | — |
| 2022-08-25 | $9.69 | $14.17 | 96,300 | — | — |
| 2022-08-24 | $9.97 | $14.58 | 21,500 | — | — |
| 2022-08-23 | $10.01 | $14.64 | 27,300 | — | — |
| 2022-08-22 | $10.04 | $14.68 | 44,400 | — | — |
| 2022-08-19 | $10.16 | $14.86 | 39,600 | — | — |
| 2022-08-18 | $10.46 | $15.30 | 27,800 | — | — |
| 2022-08-17 | $10.08 | $14.74 | 89,100 | — | — |
| 2022-08-16 | $10.26 | $15.00 | 32,100 | — | — |
| 2022-08-15 | $10.43 | $15.25 | 19,000 | — | — |
| 2022-08-12 | $10.21 | $14.93 | 27,400 | — | — |
| 2022-08-11 | $10.33 | $15.11 | 20,000 | — | — |
| 2022-08-10 | $10.41 | $15.22 | 42,600 | — | — |
| 2022-08-09 | $10.50 | $15.35 | 65,700 | — | — |
| 2022-08-08 | $10.90 | $15.94 | 43,000 | — | — |
| 2022-08-05 | $10.79 | $15.78 | 23,600 | — | — |
| 2022-08-04 | $10.82 | $15.82 | 35,800 | — | — |
| 2022-08-03 | $10.60 | $15.50 | 33,200 | — | — |
| 2022-08-02 | $10.34 | $15.12 | 16,100 | — | — |
| 2022-08-01 | $10.44 | $15.27 | 30,000 | — | — |
| 2022-07-29 | $10.45 | $15.28 | 27,100 | — | — |
| 2022-07-28 | $10.44 | $15.27 | 19,800 | — | — |
| 2022-07-27 | $10.61 | $15.51 | 19,600 | — | — |
| 2022-07-26 | $10.51 | $15.37 | 20,100 | — | — |
| 2022-07-25 | $10.59 | $15.49 | 23,500 | — | — |
| 2022-07-22 | $10.81 | $15.81 | 26,800 | — | — |
| 2022-07-21 | $11.00 | $16.09 | 26,600 | — | — |
| 2022-07-20 | $11.07 | $16.19 | 28,500 | — | — |
| 2022-07-19 | $11.08 | $16.20 | 26,800 | — | — |
| 2022-07-18 | $10.86 | $15.88 | 56,900 | — | — |
| 2022-07-15 | $10.94 | $16.00 | 48,200 | — | — |
| 2022-07-14 | $10.48 | $15.32 | 114,300 | — | — |
| 2022-07-13 | $10.48 | $15.32 | 17,500 | — | — |
| 2022-07-12 | $10.47 | $15.31 | 25,100 | — | — |
| 2022-07-11 | $10.37 | $15.16 | 58,600 | — | — |
| 2022-07-08 | $10.41 | $15.22 | 49,500 | — | — |
| 2022-07-07 | $10.76 | $15.73 | 67,400 | — | — |
| 2022-07-06 | $10.44 | $15.27 | 37,300 | — | — |
| 2022-07-05 | $10.68 | $15.62 | 37,400 | — | — |
| 2022-07-01 | $10.85 | $15.87 | 48,800 | — | — |
| 2022-06-30 | $10.67 | $15.60 | 65,800 | — | — |
| 2022-06-29 | $10.69 | $15.63 | 68,400 | — | — |
| 2022-06-28 | $10.97 | $16.04 | 32,600 | — | — |
| 2022-06-27 | $11.33 | $16.57 | 72,900 | — | — |
| 2022-06-24 | $11.13 | $16.28 | 354,300 | — | — |
| 2022-06-23 | $11.29 | $16.51 | 70,800 | — | — |
| 2022-06-22 | $11.33 | $16.57 | 64,200 | — | — |
| 2022-06-21 | $11.35 | $16.60 | 66,400 | — | — |
| 2022-06-17 | $11.53 | $16.86 | 148,100 | — | — |
| 2022-06-16 | $11.31 | $16.54 | 89,500 | — | — |
| 2022-06-15 | $11.78 | $17.23 | 46,300 | — | — |
| 2022-06-14 | $11.43 | $16.71 | 54,800 | — | — |
| 2022-06-13 | $11.47 | $16.77 | 65,300 | — | — |
| 2022-06-10 | $11.83 | $17.30 | 34,600 | — | — |
| 2022-06-09 | $12.19 | $17.83 | 37,500 | — | — |
| 2022-06-08 | $12.22 | $17.87 | 57,600 | — | — |
| 2022-06-07 | $12.66 | $18.51 | 55,400 | — | — |
| 2022-06-06 | $12.67 | $18.53 | 98,700 | — | — |
| 2022-06-03 | $11.99 | $17.53 | 49,500 | — | — |
| 2022-06-02 | $12.26 | $17.93 | 67,900 | — | — |
| 2022-06-01 | $11.97 | $17.50 | 94,200 | — | — |
| 2022-05-31 | $12.09 | $17.68 | 43,900 | — | — |
| 2022-05-27 | $12.40 | $18.13 | 64,200 | — | — |
| 2022-05-26 | $12.29 | $17.97 | 42,900 | — | — |
| 2022-05-25 | $12.02 | $17.58 | 54,900 | — | — |
| 2022-05-24 | $12.02 | $17.58 | 94,800 | — | — |
| 2022-05-23 | $11.91 | $17.42 | 71,800 | — | — |
| 2022-05-20 | $11.86 | $17.34 | 70,300 | — | — |
| 2022-05-19 | $11.95 | $17.47 | 75,600 | — | — |
| 2022-05-18 | $12.04 | $17.61 | 131,300 | — | — |
| 2022-05-17 | $12.31 | $18.00 | 93,000 | — | — |
| 2022-05-16 | $12.25 | $17.91 | 224,900 | — | — |
| 2022-05-13 | $12.52 | $18.31 | 69,600 | — | — |
| 2022-05-12 | $12.31 | $18.00 | 230,100 | — | — |
| 2022-05-11 | $12.62 | $18.45 | 89,000 | — | — |
| 2022-05-10 | $12.63 | $18.47 | 76,900 | — | — |
| 2022-05-09 | $12.58 | $18.40 | 211,400 | — | — |
| 2022-05-06 | $13.50 | $19.74 | 230,700 | — | — |
| 2022-05-05 | $15.70 | $22.96 | 77,000 | — | — |
| 2022-05-04 | $16.18 | $23.66 | 72,300 | — | — |
| 2022-05-03 | $16.48 | $24.10 | 65,600 | — | — |
| 2022-05-02 | $16.35 | $23.91 | 56,200 | — | — |
| 2022-04-29 | $16.56 | $24.22 | 75,300 | — | — |
| 2022-04-28 | $16.88 | $24.68 | 63,500 | — | — |
| 2022-04-27 | $16.58 | $24.24 | 49,000 | — | — |
| 2022-04-26 | $16.64 | $24.33 | 47,500 | — | — |
| 2022-04-25 | $17.03 | $24.90 | 45,600 | — | — |
| 2022-04-22 | $16.95 | $24.79 | 29,400 | — | — |
| 2022-04-21 | $17.32 | $25.33 | 21,000 | — | — |
| 2022-04-20 | $17.61 | $25.75 | 33,400 | — | — |
| 2022-04-19 | $17.59 | $25.72 | 23,600 | — | — |
| 2022-04-18 | $17.57 | $25.69 | 39,100 | — | — |
| 2022-04-14 | $17.75 | $25.96 | 38,700 | — | — |
| 2022-04-13 | $17.77 | $25.98 | 27,600 | — | — |
| 2022-04-12 | $17.52 | $25.62 | 30,600 | — | — |
| 2022-04-11 | $17.60 | $25.74 | 37,300 | — | — |
| 2022-04-08 | $17.33 | $25.34 | 40,300 | — | — |
| 2022-04-07 | $17.12 | $25.03 | 34,500 | — | — |
| 2022-04-06 | $16.77 | $24.52 | 81,400 | — | — |
| 2022-04-05 | $16.69 | $24.41 | 36,000 | — | — |
| 2022-04-04 | $17.01 | $24.87 | 45,700 | — | — |
| 2022-04-01 | $17.20 | $25.15 | 63,400 | — | — |
| 2022-03-31 | $16.82 | $24.60 | 57,400 | — | — |
| 2022-03-30 | $16.79 | $24.55 | 49,300 | — | — |
| 2022-03-29 | $17.15 | $25.08 | 41,000 | — | — |
| 2022-03-28 | $17.31 | $25.31 | 31,200 | — | — |
| 2022-03-25 | $17.23 | $25.20 | 39,500 | — | — |
| 2022-03-24 | $17.06 | $24.95 | 35,200 | — | — |
| 2022-03-23 | $17.12 | $25.03 | 37,900 | — | — |
| 2022-03-22 | $17.37 | $25.40 | 30,900 | — | — |
| 2022-03-21 | $17.29 | $25.28 | 58,100 | — | — |
| 2022-03-18 | $17.03 | $24.90 | 153,600 | — | — |
| 2022-03-17 | $17.42 | $25.47 | 48,400 | — | — |
| 2022-03-16 | $16.94 | $24.77 | 81,700 | — | — |
| 2022-03-15 | $16.98 | $24.83 | 56,600 | — | — |
| 2022-03-14 | $17.10 | $25.01 | 61,700 | — | — |
| 2022-03-11 | $16.81 | $24.58 | 131,600 | — | — |
| 2022-03-10 | $17.08 | $24.98 | 164,900 | — | — |
| 2022-03-09 | $16.40 | $23.98 | 214,100 | — | — |
| 2022-03-08 | $16.81 | $24.58 | 72,600 | — | — |
| 2022-03-07 | $16.67 | $24.38 | 51,000 | — | — |
| 2022-03-04 | $16.68 | $24.39 | 39,800 | — | — |
| 2022-03-03 | $17.31 | $25.31 | 49,800 | — | — |
| 2022-03-02 | $17.42 | $25.47 | 38,500 | — | — |
| 2022-03-01 | $16.90 | $24.71 | 59,400 | — | — |
| 2022-02-28 | $17.53 | $25.63 | 39,300 | — | — |
| 2022-02-25 | $17.83 | $26.07 | 47,100 | — | — |
| 2022-02-24 | $17.83 | $26.07 | 60,700 | — | — |
| 2022-02-23 | $17.88 | $26.15 | 32,800 | — | — |
| 2022-02-22 | $17.86 | $26.12 | 43,100 | — | — |
| 2022-02-18 | $18.05 | $26.39 | 38,100 | — | — |
| 2022-02-17 | $18.51 | $27.07 | 41,200 | — | — |
| 2022-02-16 | $18.35 | $26.83 | 31,300 | — | — |
| 2022-02-15 | $17.91 | $26.19 | 52,000 | — | — |
| 2022-02-14 | $17.63 | $25.78 | 30,800 | — | — |
| 2022-02-11 | $17.66 | $25.82 | 50,800 | — | — |
| 2022-02-10 | $17.61 | $25.75 | 44,800 | — | — |
| 2022-02-09 | $17.65 | $25.81 | 44,000 | — | — |
| 2022-02-08 | $17.86 | $26.12 | 30,400 | — | — |
| 2022-02-07 | $17.80 | $26.03 | 61,100 | — | — |
| 2022-02-04 | $17.32 | $25.33 | 73,900 | — | — |
| 2022-02-03 | $17.27 | $25.25 | 51,000 | — | — |
| 2022-02-02 | $17.49 | $25.58 | 86,800 | — | — |
| 2022-02-01 | $18.03 | $26.37 | 73,600 | — | — |
| 2022-01-31 | $17.64 | $25.79 | 64,600 | — | — |
| 2022-01-28 | $17.59 | $25.72 | 50,400 | — | — |
| 2022-01-27 | $17.43 | $25.49 | 42,700 | — | — |
| 2022-01-26 | $17.56 | $25.68 | 53,900 | — | — |
| 2022-01-25 | $17.86 | $26.12 | 59,100 | — | — |
| 2022-01-24 | $18.35 | $26.83 | 109,300 | — | — |
| 2022-01-21 | $18.29 | $26.75 | 72,700 | — | — |
| 2022-01-20 | $18.27 | $26.72 | 55,300 | — | — |
| 2022-01-19 | $18.44 | $26.96 | 76,000 | — | — |
| 2022-01-18 | $17.97 | $26.28 | 85,600 | — | — |
| 2022-01-14 | $18.61 | $27.21 | 32,600 | — | — |
| 2022-01-13 | $19.11 | $27.94 | 84,900 | — | — |
| 2022-01-12 | $18.82 | $27.52 | 74,900 | — | — |
| 2022-01-11 | $18.75 | $27.42 | 66,400 | — | — |
| 2022-01-10 | $18.62 | $27.23 | 41,500 | — | — |
| 2022-01-07 | $18.71 | $27.36 | 50,700 | — | — |
| 2022-01-06 | $18.69 | $27.33 | 44,100 | — | — |
| 2022-01-05 | $18.48 | $27.02 | 51,900 | — | — |
| 2022-01-04 | $18.97 | $27.74 | 49,400 | — | — |
| 2022-01-03 | $18.77 | $27.45 | 74,300 | — | — |