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
- 1993-05-13 to 2026-08-27
- 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 | $7.69 | $10.44 | 700 | — | — |
| 2022-12-29 | $7.35 | $9.98 | 5,100 | — | — |
| 2022-12-28 | $7.43 | $10.09 | 5,400 | — | — |
| 2022-12-27 | $7.70 | $10.45 | 17,800 | — | — |
| 2022-12-23 | $8.00 | $10.86 | 10,200 | — | — |
| 2022-12-22 | $7.52 | $10.21 | 16,000 | — | — |
| 2022-12-21 | $6.84 | $9.28 | 13,600 | — | — |
| 2022-12-20 | $6.38 | $8.66 | 6,900 | — | — |
| 2022-12-19 | $6.47 | $8.78 | 3,100 | — | — |
| 2022-12-16 | $6.75 | $9.16 | 0 | — | — |
| 2022-12-15 | $6.75 | $9.16 | 4,000 | — | — |
| 2022-12-14 | $6.96 | $9.45 | 9,100 | — | — |
| 2022-12-13 | $6.63 | $9.00 | 3,000 | — | — |
| 2022-12-12 | $6.61 | $8.97 | 13,200 | — | — |
| 2022-12-09 | $6.15 | $8.35 | 3,600 | — | — |
| 2022-12-08 | $5.80 | $7.87 | 3,500 | — | — |
| 2022-12-07 | $5.70 | $7.74 | 3,600 | — | — |
| 2022-12-06 | $5.86 | $7.95 | 5,200 | — | — |
| 2022-12-05 | $5.99 | $8.13 | 1,200 | — | — |
| 2022-12-02 | $5.96 | $8.09 | 1,300 | — | — |
| 2022-12-01 | $6.16 | $8.36 | 500 | — | — |
| 2022-11-30 | $5.90 | $8.01 | 4,300 | — | — |
| 2022-11-29 | $5.75 | $7.81 | 12,700 | — | — |
| 2022-11-28 | $5.85 | $7.94 | 26,800 | — | — |
| 2022-11-25 | $5.43 | $7.37 | 4,200 | — | — |
| 2022-11-23 | $5.11 | $6.94 | 2,300 | — | — |
| 2022-11-22 | $5.11 | $6.94 | 1,900 | — | — |
| 2022-11-21 | $4.80 | $6.52 | 3,900 | — | — |
| 2022-11-18 | $5.05 | $6.85 | 4,000 | — | — |
| 2022-11-17 | $4.94 | $6.71 | 2,900 | — | — |
| 2022-11-16 | $4.86 | $6.60 | 1,500 | — | — |
| 2022-11-15 | $4.79 | $6.50 | 6,700 | — | — |
| 2022-11-14 | $4.75 | $6.45 | 12,400 | — | — |
| 2022-11-11 | $4.80 | $6.52 | 4,700 | — | — |
| 2022-11-10 | $5.08 | $6.90 | 800 | — | — |
| 2022-11-09 | $4.80 | $6.52 | 500 | — | — |
| 2022-11-08 | $5.02 | $6.81 | 12,400 | — | — |
| 2022-11-07 | $5.00 | $6.79 | 21,800 | — | — |
| 2022-11-04 | $5.00 | $6.79 | 12,600 | — | — |
| 2022-11-03 | $5.25 | $7.13 | 900 | — | — |
| 2022-11-02 | $5.35 | $7.26 | 800 | — | — |
| 2022-11-01 | $5.80 | $7.87 | 7,300 | — | — |
| 2022-10-31 | $5.24 | $7.11 | 21,200 | — | — |
| 2022-10-28 | $5.15 | $6.99 | 1,500 | — | — |
| 2022-10-27 | $5.20 | $7.06 | 3,000 | — | — |
| 2022-10-26 | $5.45 | $7.40 | 12,000 | — | — |
| 2022-10-25 | $5.20 | $7.06 | 1,400 | — | — |
| 2022-10-24 | $5.15 | $6.99 | 400 | — | — |
| 2022-10-21 | $5.29 | $7.18 | 1,900 | — | — |
| 2022-10-20 | $5.25 | $7.13 | 3,900 | — | — |
| 2022-10-19 | $5.07 | $6.88 | 12,200 | — | — |
| 2022-10-18 | $5.07 | $6.88 | 21,100 | — | — |
| 2022-10-17 | $5.10 | $6.92 | 12,800 | — | — |
| 2022-10-14 | $5.10 | $6.92 | 500 | — | — |
| 2022-10-13 | $5.51 | $7.48 | 3,300 | — | — |
| 2022-10-12 | $5.51 | $7.48 | 17,400 | — | — |
| 2022-10-11 | $5.55 | $7.53 | 16,700 | — | — |
| 2022-10-10 | $5.39 | $7.32 | 56,600 | — | — |
| 2022-10-07 | $5.81 | $7.89 | 34,500 | — | — |
| 2022-10-06 | $6.01 | $8.16 | 26,300 | — | — |
| 2022-10-05 | $6.46 | $8.77 | 10,800 | — | — |
| 2022-10-04 | $6.50 | $8.82 | 19,800 | — | — |
| 2022-10-03 | $6.07 | $8.24 | 124,600 | — | — |
| 2022-09-30 | $6.20 | $8.42 | 88,500 | — | — |
| 2022-09-29 | $6.31 | $8.57 | 64,900 | — | — |
| 2022-09-28 | $6.34 | $8.61 | 102,600 | — | — |
| 2022-09-27 | $6.45 | $8.76 | 30,200 | — | — |
| 2022-09-26 | $6.45 | $8.76 | 5,800 | — | — |
| 2022-09-23 | $6.98 | $9.47 | 7,600 | — | — |
| 2022-09-22 | $6.66 | $9.04 | 600 | — | — |
| 2022-09-21 | $6.80 | $9.23 | 1,700 | — | — |
| 2022-09-20 | $6.94 | $9.42 | 700 | — | — |
| 2022-09-19 | $7.20 | $9.77 | 11,200 | — | — |
| 2022-09-16 | $7.22 | $9.80 | 1,000 | — | — |
| 2022-09-15 | $7.26 | $9.85 | 300 | — | — |
| 2022-09-14 | $7.52 | $10.21 | 300 | — | — |
| 2022-09-13 | $7.72 | $10.48 | 600 | — | — |
| 2022-09-12 | $8.05 | $10.93 | 800 | — | — |
| 2022-09-09 | $8.24 | $11.19 | 6,800 | — | — |
| 2022-09-08 | $8.20 | $11.13 | 0 | — | — |
| 2022-09-07 | $8.20 | $11.13 | 4,400 | — | — |
| 2022-09-06 | $8.49 | $11.52 | 7,900 | — | — |
| 2022-09-02 | $8.08 | $10.97 | 900 | — | — |
| 2022-09-01 | $8.35 | $11.33 | 2,000 | — | — |
| 2022-08-31 | $8.52 | $11.57 | 1,400 | — | — |
| 2022-08-30 | $8.78 | $11.92 | 2,900 | — | — |
| 2022-08-29 | $8.13 | $11.04 | 3,600 | — | — |
| 2022-08-26 | $8.50 | $11.54 | 2,700 | — | — |
| 2022-08-25 | $8.05 | $10.93 | 2,500 | — | — |
| 2022-08-24 | $8.10 | $11.00 | 2,300 | — | — |
| 2022-08-23 | $8.17 | $11.09 | 700 | — | — |
| 2022-08-22 | $7.50 | $10.18 | 8,600 | — | — |
| 2022-08-19 | $8.60 | $11.67 | 5,900 | — | — |
| 2022-08-18 | $8.80 | $11.95 | 6,700 | — | — |
| 2022-08-17 | $7.88 | $10.70 | 15,400 | — | — |
| 2022-08-16 | $8.05 | $10.93 | 2,500 | — | — |
| 2022-08-15 | $8.05 | $10.93 | 3,900 | — | — |
| 2022-08-12 | $8.58 | $11.65 | 6,900 | — | — |
| 2022-08-11 | $7.45 | $10.11 | 1,700 | — | — |
| 2022-08-10 | $7.35 | $9.98 | 15,200 | — | — |
| 2022-08-09 | $7.30 | $9.91 | 6,400 | — | — |
| 2022-08-08 | $7.65 | $10.38 | 2,700 | — | — |
| 2022-08-05 | $7.84 | $10.64 | 4,400 | — | — |
| 2022-08-04 | $8.21 | $11.14 | 14,300 | — | — |
| 2022-08-03 | $8.85 | $12.01 | 7,300 | — | — |
| 2022-08-02 | $9.11 | $12.37 | 3,200 | — | — |
| 2022-08-01 | $9.59 | $13.02 | 2,900 | — | — |
| 2022-07-29 | $9.14 | $12.41 | 3,200 | — | — |
| 2022-07-28 | $9.10 | $12.35 | 8,200 | — | — |
| 2022-07-27 | $8.95 | $12.15 | 9,400 | — | — |
| 2022-07-26 | $8.20 | $11.13 | 11,000 | — | — |
| 2022-07-25 | $8.60 | $11.67 | 2,700 | — | — |
| 2022-07-22 | $8.46 | $11.48 | 9,900 | — | — |
| 2022-07-21 | $9.31 | $12.64 | 8,600 | — | — |
| 2022-07-20 | $9.65 | $13.10 | 8,900 | — | — |
| 2022-07-19 | $9.80 | $13.30 | 32,400 | — | — |
| 2022-07-18 | $9.96 | $13.52 | 20,300 | — | — |
| 2022-07-15 | $8.87 | $12.04 | 24,000 | — | — |
| 2022-07-14 | $8.20 | $11.13 | 12,100 | — | — |
| 2022-07-13 | $7.71 | $10.47 | 13,900 | — | — |
| 2022-07-12 | $6.53 | $8.86 | 11,000 | — | — |
| 2022-07-11 | $6.91 | $9.38 | 2,500 | — | — |
| 2022-07-08 | $7.42 | $10.07 | 4,400 | — | — |
| 2022-07-07 | $7.41 | $10.06 | 13,500 | — | — |
| 2022-07-06 | $7.20 | $9.77 | 20,600 | — | — |
| 2022-07-05 | $7.68 | $10.43 | 21,000 | — | — |
| 2022-07-01 | $7.95 | $10.79 | 7,400 | — | — |
| 2022-06-30 | $7.52 | $10.21 | 10,200 | — | — |
| 2022-06-29 | $7.80 | $10.59 | 6,300 | — | — |
| 2022-06-28 | $8.20 | $11.13 | 6,200 | — | — |
| 2022-06-27 | $8.59 | $11.66 | 12,600 | — | — |
| 2022-06-24 | $8.37 | $11.36 | 5,100 | — | — |
| 2022-06-23 | $8.12 | $11.02 | 12,900 | — | — |
| 2022-06-22 | $8.79 | $11.93 | 3,900 | — | — |
| 2022-06-21 | $8.56 | $11.62 | 1,100 | — | — |
| 2022-06-17 | $8.50 | $11.54 | 3,200 | — | — |
| 2022-06-16 | $8.14 | $11.05 | 900 | — | — |
| 2022-06-15 | $8.95 | $12.15 | 700 | — | — |
| 2022-06-14 | $8.40 | $11.40 | 5,600 | — | — |
| 2022-06-13 | $8.13 | $11.04 | 3,700 | — | — |
| 2022-06-10 | $8.99 | $12.20 | 11,000 | — | — |
| 2022-06-09 | $8.50 | $11.54 | 6,500 | — | — |
| 2022-06-08 | $8.75 | $11.88 | 10,100 | — | — |
| 2022-06-07 | $9.25 | $12.56 | 1,100 | — | — |
| 2022-06-06 | $9.25 | $12.56 | 5,300 | — | — |
| 2022-06-03 | $9.50 | $12.90 | 6,900 | — | — |
| 2022-06-02 | $9.45 | $12.83 | 2,300 | — | — |
| 2022-06-01 | $9.40 | $12.76 | 4,600 | — | — |
| 2022-05-31 | $9.60 | $13.03 | 12,000 | — | — |
| 2022-05-27 | $10.39 | $14.10 | 800 | — | — |
| 2022-05-26 | $9.57 | $12.99 | 9,800 | — | — |
| 2022-05-25 | $9.77 | $13.26 | 800 | — | — |
| 2022-05-24 | $10.00 | $13.57 | 3,000 | — | — |
| 2022-05-23 | $10.30 | $13.98 | 2,600 | — | — |
| 2022-05-20 | $9.78 | $13.28 | 2,000 | — | — |
| 2022-05-19 | $10.14 | $13.76 | 3,800 | — | — |
| 2022-05-18 | $10.04 | $13.63 | 2,600 | — | — |
| 2022-05-17 | $10.11 | $13.72 | 10,500 | — | — |
| 2022-05-16 | $10.15 | $13.78 | 3,500 | — | — |
| 2022-05-13 | $10.15 | $13.78 | 9,500 | — | — |
| 2022-05-12 | $9.90 | $13.44 | 5,400 | — | — |
| 2022-05-11 | $9.81 | $13.32 | 5,800 | — | — |
| 2022-05-10 | $10.49 | $14.24 | 5,500 | — | — |
| 2022-05-09 | $10.20 | $13.85 | 4,000 | — | — |
| 2022-05-06 | $11.06 | $15.01 | 14,900 | — | — |
| 2022-05-05 | $10.52 | $14.28 | 11,300 | — | — |
| 2022-05-04 | $10.68 | $14.50 | 1,100 | — | — |
| 2022-05-03 | $10.96 | $14.88 | 20,000 | — | — |
| 2022-05-02 | $11.50 | $15.61 | 7,800 | — | — |
| 2022-04-29 | $11.92 | $16.18 | 4,500 | — | — |
| 2022-04-28 | $12.21 | $16.57 | 10,400 | — | — |
| 2022-04-27 | $12.24 | $16.61 | 11,900 | — | — |
| 2022-04-26 | $12.03 | $16.33 | 5,900 | — | — |
| 2022-04-25 | $12.40 | $16.83 | 12,300 | — | — |
| 2022-04-22 | $13.00 | $17.65 | 0 | — | — |
| 2022-04-21 | $13.00 | $17.65 | 18,700 | — | — |
| 2022-04-20 | $13.31 | $18.07 | 1,900 | — | — |
| 2022-04-19 | $13.99 | $18.99 | 4,600 | — | — |
| 2022-04-18 | $13.50 | $18.33 | 8,300 | — | — |
| 2022-04-14 | $13.19 | $17.90 | 4,600 | — | — |
| 2022-04-13 | $13.20 | $17.92 | 6,100 | — | — |
| 2022-04-12 | $12.65 | $17.17 | 10,100 | — | — |
| 2022-04-11 | $12.25 | $16.63 | 2,700 | — | — |
| 2022-04-08 | $12.00 | $16.29 | 1,400 | — | — |
| 2022-04-07 | $12.40 | $16.83 | 4,000 | — | — |
| 2022-04-06 | $12.56 | $17.05 | 9,200 | — | — |
| 2022-04-05 | $12.60 | $17.10 | 13,500 | — | — |
| 2022-04-04 | $12.00 | $16.29 | 11,800 | — | — |
| 2022-04-01 | $11.13 | $15.11 | 11,100 | — | — |
| 2022-03-31 | $11.00 | $14.93 | 25,100 | — | — |
| 2022-03-30 | $12.68 | $17.21 | 12,500 | — | — |
| 2022-03-29 | $12.96 | $17.59 | 5,100 | — | — |
| 2022-03-28 | $12.80 | $17.38 | 2,900 | — | — |
| 2022-03-25 | $13.14 | $17.84 | 4,200 | — | — |
| 2022-03-24 | $12.94 | $17.57 | 12,400 | — | — |
| 2022-03-23 | $13.00 | $17.65 | 7,400 | — | — |
| 2022-03-22 | $12.90 | $17.51 | 14,300 | — | — |
| 2022-03-21 | $12.09 | $16.41 | 9,600 | — | — |
| 2022-03-18 | $12.03 | $16.33 | 2,000 | — | — |
| 2022-03-17 | $11.70 | $15.88 | 6,200 | — | — |
| 2022-03-16 | $10.70 | $14.52 | 5,000 | — | — |
| 2022-03-15 | $10.43 | $14.16 | 28,700 | — | — |
| 2022-03-14 | $10.31 | $14.00 | 8,400 | — | — |
| 2022-03-11 | $10.43 | $14.16 | 700 | — | — |
| 2022-03-10 | $10.84 | $14.71 | 700 | — | — |
| 2022-03-09 | $10.65 | $14.46 | 1,600 | — | — |
| 2022-03-08 | $10.40 | $14.12 | 8,900 | — | — |
| 2022-03-07 | $9.80 | $13.30 | 18,900 | — | — |
| 2022-03-04 | $10.28 | $13.95 | 9,100 | — | — |
| 2022-03-03 | $10.09 | $13.70 | 5,200 | — | — |
| 2022-03-02 | $10.20 | $13.85 | 900 | — | — |
| 2022-03-01 | $10.65 | $14.46 | 16,100 | — | — |
| 2022-02-28 | $10.81 | $14.67 | 7,800 | — | — |
| 2022-02-25 | $10.90 | $14.80 | 16,100 | — | — |
| 2022-02-24 | $10.44 | $14.17 | 2,500 | — | — |
| 2022-02-23 | $11.29 | $15.33 | 11,800 | — | — |
| 2022-02-22 | $10.30 | $13.98 | 2,400 | — | — |
| 2022-02-18 | $10.65 | $14.46 | 3,100 | — | — |
| 2022-02-17 | $10.74 | $14.58 | 100 | — | — |
| 2022-02-16 | $11.49 | $15.60 | 3,100 | — | — |
| 2022-02-15 | $11.61 | $15.76 | 3,400 | — | — |
| 2022-02-14 | $11.70 | $15.88 | 10,700 | — | — |
| 2022-02-11 | $11.95 | $16.22 | 4,100 | — | — |
| 2022-02-10 | $12.46 | $16.91 | 5,600 | — | — |
| 2022-02-09 | $12.46 | $16.91 | 24,500 | — | — |
| 2022-02-08 | $10.99 | $14.92 | 4,700 | — | — |
| 2022-02-07 | $11.03 | $14.97 | 2,300 | — | — |
| 2022-02-04 | $11.27 | $15.30 | 10,100 | — | — |
| 2022-02-03 | $11.10 | $15.07 | 6,100 | — | — |
| 2022-02-02 | $11.05 | $15.00 | 16,100 | — | — |
| 2022-02-01 | $11.14 | $15.12 | 20,100 | — | — |
| 2022-01-31 | $11.85 | $16.09 | 5,600 | — | — |
| 2022-01-28 | $11.25 | $15.27 | 19,500 | — | — |
| 2022-01-27 | $11.47 | $15.57 | 16,300 | — | — |
| 2022-01-26 | $11.00 | $14.93 | 13,000 | — | — |
| 2022-01-25 | $10.77 | $14.62 | 13,300 | — | — |
| 2022-01-24 | $11.33 | $15.38 | 11,500 | — | — |
| 2022-01-21 | $12.01 | $16.30 | 18,300 | — | — |
| 2022-01-20 | $12.20 | $16.56 | 5,700 | — | — |
| 2022-01-19 | $12.25 | $16.63 | 4,300 | — | — |
| 2022-01-18 | $12.56 | $17.05 | 1,900 | — | — |
| 2022-01-14 | $12.82 | $17.40 | 1,000 | — | — |
| 2022-01-13 | $12.54 | $17.02 | 13,400 | — | — |
| 2022-01-12 | $13.98 | $18.98 | 13,200 | — | — |
| 2022-01-11 | $14.80 | $20.09 | 7,900 | — | — |
| 2022-01-10 | $14.75 | $20.02 | 11,500 | — | — |
| 2022-01-07 | $15.07 | $20.46 | 4,300 | — | — |
| 2022-01-06 | $14.77 | $20.05 | 8,400 | — | — |
| 2022-01-05 | $14.92 | $20.25 | 9,500 | — | — |
| 2022-01-04 | $15.18 | $20.61 | 6,100 | — | — |
| 2022-01-03 | $15.19 | $20.62 | 4,700 | — | — |