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
- 2012-11-08 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 | $10.15 | $31.48 | 32,700 | — | — |
| 2022-12-29 | $9.94 | $30.83 | 17,300 | — | — |
| 2022-12-28 | $9.80 | $30.39 | 55,500 | — | — |
| 2022-12-27 | $9.70 | $30.08 | 131,800 | — | — |
| 2022-12-23 | $10.39 | $32.22 | 18,700 | — | — |
| 2022-12-22 | $10.26 | $31.82 | 57,500 | — | — |
| 2022-12-21 | $11.09 | $33.46 | 70,900 | — | — |
| 2022-12-20 | $10.93 | $32.98 | 35,800 | — | — |
| 2022-12-19 | $11.00 | $33.19 | 45,000 | — | — |
| 2022-12-16 | $10.99 | $33.16 | 36,600 | — | — |
| 2022-12-15 | $10.99 | $33.16 | 38,900 | — | — |
| 2022-12-14 | $10.94 | $33.01 | 29,200 | — | — |
| 2022-12-13 | $10.97 | $33.10 | 32,500 | — | — |
| 2022-12-12 | $10.95 | $33.04 | 46,700 | — | — |
| 2022-12-09 | $10.61 | $32.01 | 20,800 | — | — |
| 2022-12-08 | $10.51 | $31.71 | 25,900 | — | — |
| 2022-12-07 | $10.38 | $31.32 | 54,100 | — | — |
| 2022-12-06 | $10.04 | $30.29 | 33,100 | — | — |
| 2022-12-05 | $9.97 | $30.08 | 39,300 | — | — |
| 2022-12-02 | $10.40 | $31.38 | 33,700 | — | — |
| 2022-12-01 | $10.38 | $31.32 | 16,400 | — | — |
| 2022-11-30 | $10.41 | $31.41 | 24,100 | — | — |
| 2022-11-29 | $10.39 | $31.35 | 11,500 | — | — |
| 2022-11-28 | $10.51 | $31.71 | 41,900 | — | — |
| 2022-11-25 | $10.56 | $31.86 | 3,700 | — | — |
| 2022-11-23 | $10.42 | $31.44 | 10,500 | — | — |
| 2022-11-22 | $10.55 | $31.83 | 28,600 | — | — |
| 2022-11-21 | $10.49 | $31.65 | 9,800 | — | — |
| 2022-11-18 | $10.51 | $31.71 | 28,400 | — | — |
| 2022-11-17 | $10.57 | $31.89 | 18,000 | — | — |
| 2022-11-16 | $10.77 | $32.50 | 23,400 | — | — |
| 2022-11-15 | $10.59 | $31.95 | 36,000 | — | — |
| 2022-11-14 | $10.28 | $31.02 | 36,900 | — | — |
| 2022-11-11 | $10.64 | $32.10 | 19,900 | — | — |
| 2022-11-10 | $10.45 | $31.53 | 37,600 | — | — |
| 2022-11-09 | $10.24 | $30.90 | 40,000 | — | — |
| 2022-11-08 | $10.40 | $31.38 | 60,500 | — | — |
| 2022-11-07 | $10.51 | $31.71 | 69,900 | — | — |
| 2022-11-04 | $9.84 | $29.69 | 50,100 | — | — |
| 2022-11-03 | $9.20 | $27.76 | 33,700 | — | — |
| 2022-11-02 | $9.14 | $27.58 | 34,700 | — | — |
| 2022-11-01 | $9.14 | $27.58 | 32,100 | — | — |
| 2022-10-31 | $9.15 | $27.61 | 42,700 | — | — |
| 2022-10-28 | $9.08 | $27.40 | 35,000 | — | — |
| 2022-10-27 | $8.99 | $27.13 | 28,700 | — | — |
| 2022-10-26 | $8.94 | $26.97 | 28,300 | — | — |
| 2022-10-25 | $8.73 | $26.34 | 25,700 | — | — |
| 2022-10-24 | $8.47 | $25.56 | 51,800 | — | — |
| 2022-10-21 | $8.49 | $25.62 | 14,800 | — | — |
| 2022-10-20 | $8.46 | $25.53 | 23,900 | — | — |
| 2022-10-19 | $8.60 | $25.95 | 10,800 | — | — |
| 2022-10-18 | $8.62 | $26.01 | 32,100 | — | — |
| 2022-10-17 | $8.75 | $26.40 | 45,000 | — | — |
| 2022-10-14 | $8.51 | $25.68 | 10,300 | — | — |
| 2022-10-13 | $8.55 | $25.80 | 59,500 | — | — |
| 2022-10-12 | $8.11 | $24.47 | 126,300 | — | — |
| 2022-10-11 | $8.63 | $26.04 | 124,800 | — | — |
| 2022-10-10 | $8.16 | $24.62 | 59,200 | — | — |
| 2022-10-07 | $8.26 | $24.92 | 57,100 | — | — |
| 2022-10-06 | $8.39 | $25.32 | 85,000 | — | — |
| 2022-10-05 | $8.67 | $26.16 | 41,900 | — | — |
| 2022-10-04 | $8.71 | $26.28 | 60,200 | — | — |
| 2022-10-03 | $8.39 | $25.32 | 129,100 | — | — |
| 2022-09-30 | $8.22 | $24.80 | 107,700 | — | — |
| 2022-09-29 | $7.80 | $23.53 | 44,400 | — | — |
| 2022-09-28 | $8.02 | $24.20 | 87,200 | — | — |
| 2022-09-27 | $7.80 | $23.53 | 79,100 | — | — |
| 2022-09-26 | $7.69 | $23.20 | 191,200 | — | — |
| 2022-09-23 | $8.61 | $25.98 | 122,300 | — | — |
| 2022-09-22 | $9.35 | $28.21 | 112,200 | — | — |
| 2022-09-21 | $10.17 | $29.81 | 55,700 | — | — |
| 2022-09-20 | $10.28 | $30.13 | 54,700 | — | — |
| 2022-09-19 | $10.54 | $30.90 | 39,100 | — | — |
| 2022-09-16 | $10.37 | $30.40 | 23,900 | — | — |
| 2022-09-15 | $10.41 | $30.51 | 15,800 | — | — |
| 2022-09-14 | $10.36 | $30.37 | 17,400 | — | — |
| 2022-09-13 | $10.38 | $30.43 | 37,100 | — | — |
| 2022-09-12 | $10.70 | $31.36 | 21,600 | — | — |
| 2022-09-09 | $10.57 | $30.98 | 26,500 | — | — |
| 2022-09-08 | $10.39 | $30.46 | 27,900 | — | — |
| 2022-09-07 | $10.28 | $30.13 | 24,800 | — | — |
| 2022-09-06 | $10.38 | $30.43 | 26,800 | — | — |
| 2022-09-02 | $10.54 | $30.90 | 21,300 | — | — |
| 2022-09-01 | $10.45 | $30.63 | 28,900 | — | — |
| 2022-08-31 | $10.66 | $31.25 | 43,300 | — | — |
| 2022-08-30 | $10.63 | $31.16 | 37,900 | — | — |
| 2022-08-29 | $10.45 | $30.63 | 38,200 | — | — |
| 2022-08-26 | $10.75 | $31.51 | 21,000 | — | — |
| 2022-08-25 | $10.77 | $31.57 | 38,200 | — | — |
| 2022-08-24 | $10.98 | $32.19 | 27,600 | — | — |
| 2022-08-23 | $10.98 | $32.19 | 51,100 | — | — |
| 2022-08-22 | $10.59 | $31.04 | 52,200 | — | — |
| 2022-08-19 | $11.02 | $32.30 | 26,500 | — | — |
| 2022-08-18 | $11.33 | $33.21 | 44,200 | — | — |
| 2022-08-17 | $11.18 | $32.77 | 32,100 | — | — |
| 2022-08-16 | $11.39 | $33.39 | 44,200 | — | — |
| 2022-08-15 | $11.13 | $32.63 | 30,800 | — | — |
| 2022-08-12 | $11.14 | $32.65 | 55,500 | — | — |
| 2022-08-11 | $11.26 | $33.01 | 47,800 | — | — |
| 2022-08-10 | $11.06 | $32.42 | 31,300 | — | — |
| 2022-08-09 | $11.04 | $32.36 | 35,400 | — | — |
| 2022-08-08 | $11.30 | $33.12 | 56,100 | — | — |
| 2022-08-05 | $11.05 | $32.39 | 57,600 | — | — |
| 2022-08-04 | $11.31 | $33.15 | 84,400 | — | — |
| 2022-08-03 | $10.83 | $31.75 | 47,200 | — | — |
| 2022-08-02 | $10.97 | $32.16 | 20,100 | — | — |
| 2022-08-01 | $10.85 | $31.80 | 72,700 | — | — |
| 2022-07-29 | $10.87 | $31.86 | 23,400 | — | — |
| 2022-07-28 | $10.60 | $31.07 | 33,600 | — | — |
| 2022-07-27 | $10.80 | $31.66 | 36,000 | — | — |
| 2022-07-26 | $10.40 | $30.49 | 35,400 | — | — |
| 2022-07-25 | $10.57 | $30.98 | 22,500 | — | — |
| 2022-07-22 | $10.57 | $30.98 | 37,900 | — | — |
| 2022-07-21 | $10.54 | $30.90 | 45,700 | — | — |
| 2022-07-20 | $10.37 | $30.40 | 40,700 | — | — |
| 2022-07-19 | $10.40 | $30.49 | 40,600 | — | — |
| 2022-07-18 | $10.26 | $30.07 | 44,900 | — | — |
| 2022-07-15 | $10.23 | $29.99 | 35,600 | — | — |
| 2022-07-14 | $9.96 | $29.20 | 40,800 | — | — |
| 2022-07-13 | $10.10 | $29.61 | 56,800 | — | — |
| 2022-07-12 | $10.43 | $30.57 | 26,800 | — | — |
| 2022-07-11 | $10.32 | $30.25 | 25,200 | — | — |
| 2022-07-08 | $10.37 | $30.40 | 47,900 | — | — |
| 2022-07-07 | $10.04 | $29.43 | 42,700 | — | — |
| 2022-07-06 | $9.89 | $28.99 | 56,900 | — | — |
| 2022-07-05 | $10.02 | $29.37 | 63,100 | — | — |
| 2022-07-01 | $10.37 | $30.40 | 81,200 | — | — |
| 2022-06-30 | $9.92 | $29.08 | 200,100 | — | — |
| 2022-06-29 | $10.24 | $30.02 | 38,200 | — | — |
| 2022-06-28 | $10.39 | $30.46 | 138,300 | — | — |
| 2022-06-27 | $10.41 | $30.51 | 137,200 | — | — |
| 2022-06-24 | $10.53 | $30.87 | 71,700 | — | — |
| 2022-06-23 | $10.68 | $31.31 | 85,600 | — | — |
| 2022-06-22 | $11.09 | $32.51 | 69,200 | — | — |
| 2022-06-21 | $11.82 | $33.80 | 92,900 | — | — |
| 2022-06-17 | $11.58 | $33.11 | 72,200 | — | — |
| 2022-06-16 | $11.51 | $32.91 | 81,000 | — | — |
| 2022-06-15 | $12.03 | $34.40 | 61,100 | — | — |
| 2022-06-14 | $11.96 | $34.20 | 47,500 | — | — |
| 2022-06-13 | $11.63 | $33.25 | 107,100 | — | — |
| 2022-06-10 | $12.44 | $35.57 | 78,800 | — | — |
| 2022-06-09 | $12.51 | $35.77 | 53,400 | — | — |
| 2022-06-08 | $12.61 | $36.06 | 58,300 | — | — |
| 2022-06-07 | $12.83 | $36.69 | 19,200 | — | — |
| 2022-06-06 | $12.70 | $36.31 | 48,400 | — | — |
| 2022-06-03 | $12.44 | $35.57 | 90,000 | — | — |
| 2022-06-02 | $12.62 | $36.09 | 55,900 | — | — |
| 2022-06-01 | $12.74 | $36.43 | 59,200 | — | — |
| 2022-05-31 | $12.71 | $36.34 | 96,300 | — | — |
| 2022-05-27 | $12.64 | $36.14 | 115,100 | — | — |
| 2022-05-26 | $12.42 | $35.51 | 42,700 | — | — |
| 2022-05-25 | $12.19 | $34.86 | 39,500 | — | — |
| 2022-05-24 | $12.22 | $34.94 | 56,400 | — | — |
| 2022-05-23 | $12.06 | $34.48 | 47,600 | — | — |
| 2022-05-20 | $11.89 | $34.00 | 48,500 | — | — |
| 2022-05-19 | $11.91 | $34.05 | 40,700 | — | — |
| 2022-05-18 | $11.92 | $34.08 | 29,200 | — | — |
| 2022-05-17 | $12.19 | $34.86 | 51,300 | — | — |
| 2022-05-16 | $11.95 | $34.17 | 50,400 | — | — |
| 2022-05-13 | $11.88 | $33.97 | 61,000 | — | — |
| 2022-05-12 | $11.50 | $32.88 | 75,800 | — | — |
| 2022-05-11 | $12.01 | $34.34 | 56,400 | — | — |
| 2022-05-10 | $11.89 | $34.00 | 55,100 | — | — |
| 2022-05-09 | $11.82 | $33.80 | 62,000 | — | — |
| 2022-05-06 | $12.14 | $34.71 | 70,600 | — | — |
| 2022-05-05 | $12.12 | $34.66 | 75,000 | — | — |
| 2022-05-04 | $12.28 | $35.11 | 95,500 | — | — |
| 2022-05-03 | $12.12 | $34.66 | 44,400 | — | — |
| 2022-05-02 | $11.73 | $33.54 | 136,000 | — | — |
| 2022-04-29 | $12.09 | $34.57 | 38,900 | — | — |
| 2022-04-28 | $12.12 | $34.66 | 66,900 | — | — |
| 2022-04-27 | $12.04 | $34.43 | 89,200 | — | — |
| 2022-04-26 | $12.05 | $34.46 | 69,000 | — | — |
| 2022-04-25 | $12.11 | $34.63 | 107,100 | — | — |
| 2022-04-22 | $12.33 | $35.26 | 96,100 | — | — |
| 2022-04-21 | $12.46 | $35.63 | 69,800 | — | — |
| 2022-04-20 | $12.60 | $36.03 | 83,900 | — | — |
| 2022-04-19 | $12.60 | $36.03 | 103,600 | — | — |
| 2022-04-18 | $12.58 | $35.97 | 122,000 | — | — |
| 2022-04-14 | $12.58 | $35.97 | 75,400 | — | — |
| 2022-04-13 | $12.68 | $36.26 | 71,200 | — | — |
| 2022-04-12 | $12.77 | $36.51 | 98,800 | — | — |
| 2022-04-11 | $12.85 | $36.74 | 93,900 | — | — |
| 2022-04-08 | $12.55 | $35.88 | 119,700 | — | — |
| 2022-04-07 | $12.58 | $35.97 | 77,400 | — | — |
| 2022-04-06 | $12.90 | $36.89 | 94,100 | — | — |
| 2022-04-05 | $12.90 | $36.89 | 152,200 | — | — |
| 2022-04-04 | $13.13 | $37.54 | 64,500 | — | — |
| 2022-04-01 | $13.44 | $38.43 | 130,100 | — | — |
| 2022-03-31 | $13.00 | $37.17 | 77,600 | — | — |
| 2022-03-30 | $12.89 | $36.86 | 73,000 | — | — |
| 2022-03-29 | $12.96 | $37.06 | 118,900 | — | — |
| 2022-03-28 | $12.74 | $36.43 | 72,400 | — | — |
| 2022-03-25 | $12.65 | $36.17 | 114,100 | — | — |
| 2022-03-24 | $12.60 | $36.03 | 99,300 | — | — |
| 2022-03-23 | $12.37 | $35.37 | 83,500 | — | — |
| 2022-03-22 | $12.67 | $35.43 | 155,700 | — | — |
| 2022-03-21 | $12.47 | $34.87 | 233,100 | — | — |
| 2022-03-18 | $12.06 | $33.72 | 89,900 | — | — |
| 2022-03-17 | $11.94 | $33.39 | 123,400 | — | — |
| 2022-03-16 | $11.65 | $32.58 | 82,200 | — | — |
| 2022-03-15 | $11.59 | $32.41 | 89,000 | — | — |
| 2022-03-14 | $11.91 | $33.30 | 141,700 | — | — |
| 2022-03-11 | $11.68 | $32.66 | 200,900 | — | — |
| 2022-03-10 | $11.07 | $30.95 | 33,700 | — | — |
| 2022-03-09 | $11.20 | $31.32 | 67,400 | — | — |
| 2022-03-08 | $10.98 | $30.70 | 94,200 | — | — |
| 2022-03-07 | $11.02 | $30.81 | 78,900 | — | — |
| 2022-03-04 | $10.90 | $30.48 | 159,900 | — | — |
| 2022-03-03 | $10.10 | $28.24 | 37,600 | — | — |
| 2022-03-02 | $10.10 | $28.24 | 26,300 | — | — |
| 2022-03-01 | $9.85 | $27.54 | 38,900 | — | — |
| 2022-02-28 | $10.19 | $28.49 | 29,800 | — | — |
| 2022-02-25 | $10.00 | $27.96 | 28,600 | — | — |
| 2022-02-24 | $9.90 | $27.68 | 55,600 | — | — |
| 2022-02-23 | $9.65 | $26.98 | 48,700 | — | — |
| 2022-02-22 | $9.74 | $27.23 | 43,600 | — | — |
| 2022-02-18 | $9.90 | $27.68 | 27,600 | — | — |
| 2022-02-17 | $9.93 | $27.77 | 19,900 | — | — |
| 2022-02-16 | $9.78 | $27.35 | 31,500 | — | — |
| 2022-02-15 | $9.90 | $27.68 | 24,900 | — | — |
| 2022-02-14 | $9.96 | $27.85 | 12,000 | — | — |
| 2022-02-11 | $9.88 | $27.63 | 46,900 | — | — |
| 2022-02-10 | $9.88 | $27.63 | 37,100 | — | — |
| 2022-02-09 | $9.88 | $27.63 | 45,500 | — | — |
| 2022-02-08 | $9.89 | $27.65 | 105,900 | — | — |
| 2022-02-07 | $10.09 | $28.21 | 58,400 | — | — |
| 2022-02-04 | $9.68 | $27.07 | 22,700 | — | — |
| 2022-02-03 | $9.67 | $27.04 | 24,100 | — | — |
| 2022-02-02 | $9.66 | $27.01 | 107,400 | — | — |
| 2022-02-01 | $9.87 | $27.60 | 31,200 | — | — |
| 2022-01-31 | $9.50 | $26.56 | 201,500 | — | — |
| 2022-01-28 | $9.77 | $27.32 | 37,100 | — | — |
| 2022-01-27 | $9.86 | $27.57 | 103,800 | — | — |
| 2022-01-26 | $9.90 | $27.68 | 30,800 | — | — |
| 2022-01-25 | $9.99 | $27.93 | 31,300 | — | — |
| 2022-01-24 | $9.89 | $27.65 | 159,100 | — | — |
| 2022-01-21 | $10.38 | $29.02 | 52,300 | — | — |
| 2022-01-20 | $10.51 | $29.39 | 23,100 | — | — |
| 2022-01-19 | $10.51 | $29.39 | 29,800 | — | — |
| 2022-01-18 | $10.69 | $29.89 | 20,500 | — | — |
| 2022-01-14 | $10.82 | $30.25 | 10,400 | — | — |
| 2022-01-13 | $10.69 | $29.89 | 38,100 | — | — |
| 2022-01-12 | $10.71 | $29.95 | 30,700 | — | — |
| 2022-01-11 | $10.85 | $30.34 | 21,600 | — | — |
| 2022-01-10 | $10.88 | $30.42 | 22,100 | — | — |
| 2022-01-07 | $10.83 | $30.28 | 16,700 | — | — |
| 2022-01-06 | $10.74 | $30.03 | 48,100 | — | — |
| 2022-01-05 | $10.66 | $29.81 | 46,700 | — | — |
| 2022-01-04 | $10.78 | $30.14 | 35,600 | — | — |
| 2022-01-03 | $10.84 | $30.31 | 37,700 | — | — |