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
- 2007-05-01 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 | $12.03 | $12.03 | 520,100 | — | — |
| 2022-12-29 | $11.89 | $11.89 | 804,900 | — | — |
| 2022-12-28 | $10.85 | $10.85 | 403,100 | — | — |
| 2022-12-27 | $10.92 | $10.92 | 698,100 | — | — |
| 2022-12-23 | $10.95 | $10.95 | 872,400 | — | — |
| 2022-12-22 | $10.74 | $10.74 | 1,213,800 | — | — |
| 2022-12-21 | $9.46 | $9.46 | 996,400 | — | — |
| 2022-12-20 | $8.28 | $8.28 | 225,800 | — | — |
| 2022-12-19 | $7.96 | $7.96 | 188,800 | — | — |
| 2022-12-16 | $8.26 | $8.26 | 206,200 | — | — |
| 2022-12-15 | $8.18 | $8.18 | 241,200 | — | — |
| 2022-12-14 | $8.23 | $8.23 | 214,900 | — | — |
| 2022-12-13 | $8.45 | $8.45 | 313,600 | — | — |
| 2022-12-12 | $8.36 | $8.36 | 208,800 | — | — |
| 2022-12-09 | $8.21 | $8.21 | 189,000 | — | — |
| 2022-12-08 | $8.64 | $8.64 | 206,600 | — | — |
| 2022-12-07 | $8.31 | $8.31 | 226,200 | — | — |
| 2022-12-06 | $8.27 | $8.27 | 242,300 | — | — |
| 2022-12-05 | $8.58 | $8.58 | 335,300 | — | — |
| 2022-12-02 | $8.65 | $8.65 | 251,700 | — | — |
| 2022-12-01 | $8.34 | $8.34 | 269,900 | — | — |
| 2022-11-30 | $8.45 | $8.45 | 267,100 | — | — |
| 2022-11-29 | $8.33 | $8.33 | 252,000 | — | — |
| 2022-11-28 | $7.97 | $7.97 | 242,500 | — | — |
| 2022-11-25 | $8.41 | $8.41 | 153,700 | — | — |
| 2022-11-23 | $7.89 | $7.89 | 178,300 | — | — |
| 2022-11-22 | $7.48 | $7.48 | 211,000 | — | — |
| 2022-11-21 | $7.81 | $7.81 | 354,000 | — | — |
| 2022-11-18 | $7.78 | $7.78 | 227,300 | — | — |
| 2022-11-17 | $8.11 | $8.11 | 506,800 | — | — |
| 2022-11-16 | $8.23 | $8.23 | 606,300 | — | — |
| 2022-11-15 | $9.00 | $9.00 | 921,500 | — | — |
| 2022-11-14 | $7.89 | $7.89 | 343,600 | — | — |
| 2022-11-11 | $7.55 | $7.55 | 525,600 | — | — |
| 2022-11-10 | $6.58 | $6.58 | 248,600 | — | — |
| 2022-11-09 | $6.21 | $6.21 | 233,500 | — | — |
| 2022-11-08 | $6.62 | $6.62 | 249,600 | — | — |
| 2022-11-07 | $6.72 | $6.72 | 121,800 | — | — |
| 2022-11-04 | $6.60 | $6.60 | 309,500 | — | — |
| 2022-11-03 | $6.69 | $6.69 | 161,200 | — | — |
| 2022-11-02 | $6.67 | $6.67 | 212,000 | — | — |
| 2022-11-01 | $6.77 | $6.77 | 151,000 | — | — |
| 2022-10-31 | $7.11 | $7.11 | 145,700 | — | — |
| 2022-10-28 | $7.01 | $7.01 | 237,300 | — | — |
| 2022-10-27 | $6.82 | $6.82 | 113,800 | — | — |
| 2022-10-26 | $6.93 | $6.93 | 191,500 | — | — |
| 2022-10-25 | $6.74 | $6.74 | 253,100 | — | — |
| 2022-10-24 | $6.68 | $6.68 | 223,800 | — | — |
| 2022-10-21 | $6.87 | $6.87 | 204,600 | — | — |
| 2022-10-20 | $6.78 | $6.78 | 216,400 | — | — |
| 2022-10-19 | $6.54 | $6.54 | 238,200 | — | — |
| 2022-10-18 | $6.83 | $6.83 | 206,900 | — | — |
| 2022-10-17 | $6.72 | $6.72 | 267,200 | — | — |
| 2022-10-14 | $6.24 | $6.24 | 227,200 | — | — |
| 2022-10-13 | $6.21 | $6.21 | 155,500 | — | — |
| 2022-10-12 | $6.10 | $6.10 | 143,700 | — | — |
| 2022-10-11 | $6.04 | $6.04 | 311,400 | — | — |
| 2022-10-10 | $5.88 | $5.88 | 204,200 | — | — |
| 2022-10-07 | $6.07 | $6.07 | 309,700 | — | — |
| 2022-10-06 | $6.54 | $6.54 | 156,000 | — | — |
| 2022-10-05 | $6.71 | $6.71 | 156,500 | — | — |
| 2022-10-04 | $7.08 | $7.08 | 222,000 | — | — |
| 2022-10-03 | $6.51 | $6.51 | 168,700 | — | — |
| 2022-09-30 | $6.48 | $6.48 | 242,900 | — | — |
| 2022-09-29 | $6.49 | $6.49 | 243,100 | — | — |
| 2022-09-28 | $6.74 | $6.74 | 255,800 | — | — |
| 2022-09-27 | $6.62 | $6.62 | 305,500 | — | — |
| 2022-09-26 | $6.53 | $6.53 | 191,400 | — | — |
| 2022-09-23 | $6.74 | $6.74 | 424,100 | — | — |
| 2022-09-22 | $6.94 | $6.94 | 285,700 | — | — |
| 2022-09-21 | $7.28 | $7.28 | 457,100 | — | — |
| 2022-09-20 | $7.26 | $7.26 | 183,300 | — | — |
| 2022-09-19 | $7.65 | $7.65 | 224,100 | — | — |
| 2022-09-16 | $7.68 | $7.68 | 284,300 | — | — |
| 2022-09-15 | $8.42 | $8.42 | 184,200 | — | — |
| 2022-09-14 | $8.60 | $8.60 | 195,800 | — | — |
| 2022-09-13 | $8.89 | $8.89 | 432,600 | — | — |
| 2022-09-12 | $8.74 | $8.74 | 215,400 | — | — |
| 2022-09-09 | $8.52 | $8.52 | 298,400 | — | — |
| 2022-09-08 | $8.27 | $8.27 | 346,600 | — | — |
| 2022-09-07 | $7.58 | $7.58 | 327,500 | — | — |
| 2022-09-06 | $7.16 | $7.16 | 532,300 | — | — |
| 2022-09-02 | $8.17 | $8.17 | 222,000 | — | — |
| 2022-09-01 | $8.30 | $8.30 | 269,900 | — | — |
| 2022-08-31 | $8.56 | $8.56 | 135,200 | — | — |
| 2022-08-30 | $8.47 | $8.47 | 167,200 | — | — |
| 2022-08-29 | $8.61 | $8.61 | 156,900 | — | — |
| 2022-08-26 | $8.42 | $8.42 | 340,300 | — | — |
| 2022-08-25 | $8.96 | $8.96 | 346,500 | — | — |
| 2022-08-24 | $9.30 | $9.30 | 318,800 | — | — |
| 2022-08-23 | $8.81 | $8.81 | 245,700 | — | — |
| 2022-08-22 | $8.76 | $8.76 | 239,100 | — | — |
| 2022-08-19 | $9.14 | $9.14 | 274,000 | — | — |
| 2022-08-18 | $9.15 | $9.15 | 229,500 | — | — |
| 2022-08-17 | $9.02 | $9.02 | 496,200 | — | — |
| 2022-08-16 | $9.53 | $9.53 | 639,100 | — | — |
| 2022-08-15 | $9.91 | $9.91 | 448,800 | — | — |
| 2022-08-12 | $9.48 | $9.48 | 597,300 | — | — |
| 2022-08-11 | $9.54 | $9.54 | 850,700 | — | — |
| 2022-08-10 | $8.77 | $8.77 | 436,500 | — | — |
| 2022-08-09 | $8.56 | $8.56 | 375,000 | — | — |
| 2022-08-08 | $8.77 | $8.77 | 505,000 | — | — |
| 2022-08-05 | $8.55 | $8.55 | 368,700 | — | — |
| 2022-08-04 | $8.64 | $8.64 | 786,200 | — | — |
| 2022-08-03 | $8.35 | $8.35 | 391,600 | — | — |
| 2022-08-02 | $7.96 | $7.96 | 475,600 | — | — |
| 2022-08-01 | $8.36 | $8.36 | 412,600 | — | — |
| 2022-07-29 | $8.78 | $8.78 | 483,200 | — | — |
| 2022-07-28 | $8.47 | $8.47 | 442,400 | — | — |
| 2022-07-27 | $8.04 | $8.04 | 410,900 | — | — |
| 2022-07-26 | $7.82 | $7.82 | 383,500 | — | — |
| 2022-07-25 | $7.66 | $7.66 | 955,300 | — | — |
| 2022-07-22 | $8.74 | $8.74 | 862,400 | — | — |
| 2022-07-21 | $9.67 | $9.67 | 1,020,800 | — | — |
| 2022-07-20 | $8.77 | $8.77 | 645,200 | — | — |
| 2022-07-19 | $8.42 | $8.42 | 707,400 | — | — |
| 2022-07-18 | $8.29 | $8.29 | 723,600 | — | — |
| 2022-07-15 | $7.98 | $7.98 | 1,170,700 | — | — |
| 2022-07-14 | $8.14 | $8.14 | 2,267,100 | — | — |
| 2022-07-13 | $9.08 | $9.08 | 2,904,500 | — | — |
| 2022-07-12 | $8.44 | $8.44 | 24,841,800 | — | — |
| 2022-07-11 | $8.66 | $8.66 | 4,867,300 | — | — |
| 2022-07-08 | $8.20 | $8.20 | 16,650,400 | — | — |
| 2022-07-07 | $5.68 | $5.68 | 1,357,900 | — | — |
| 2022-07-06 | $5.04 | $5.04 | 509,600 | — | — |
| 2022-07-05 | $4.85 | $4.85 | 236,700 | — | — |
| 2022-07-01 | $4.60 | $4.60 | 469,300 | — | — |
| 2022-06-30 | $4.58 | $4.58 | 342,000 | — | — |
| 2022-06-29 | $4.50 | $4.50 | 342,200 | — | — |
| 2022-06-28 | $4.56 | $4.56 | 544,500 | — | — |
| 2022-06-27 | $4.52 | $4.52 | 710,700 | — | — |
| 2022-06-24 | $4.90 | $4.90 | 4,942,400 | — | — |
| 2022-06-23 | $5.41 | $5.41 | 1,664,100 | — | — |
| 2022-06-22 | $4.23 | $4.23 | 710,700 | — | — |
| 2022-06-21 | $4.24 | $4.24 | 990,000 | — | — |
| 2022-06-17 | $3.72 | $3.72 | 757,000 | — | — |
| 2022-06-16 | $3.72 | $3.72 | 1,403,900 | — | — |
| 2022-06-15 | $3.96 | $3.96 | 660,400 | — | — |
| 2022-06-14 | $4.13 | $4.13 | 555,100 | — | — |
| 2022-06-13 | $4.00 | $4.00 | 969,300 | — | — |
| 2022-06-10 | $4.38 | $4.38 | 481,400 | — | — |
| 2022-06-09 | $4.53 | $4.53 | 577,400 | — | — |
| 2022-06-08 | $4.61 | $4.61 | 961,000 | — | — |
| 2022-06-07 | $4.95 | $4.95 | 554,300 | — | — |
| 2022-06-06 | $4.67 | $4.67 | 806,300 | — | — |
| 2022-06-03 | $4.92 | $4.92 | 781,700 | — | — |
| 2022-06-02 | $4.69 | $4.69 | 523,100 | — | — |
| 2022-06-01 | $4.38 | $4.38 | 543,400 | — | — |
| 2022-05-31 | $4.63 | $4.63 | 1,514,300 | — | — |
| 2022-05-27 | $4.91 | $4.91 | 335,300 | — | — |
| 2022-05-26 | $4.71 | $4.71 | 373,000 | — | — |
| 2022-05-25 | $4.47 | $4.47 | 487,000 | — | — |
| 2022-05-24 | $4.35 | $4.35 | 701,400 | — | — |
| 2022-05-23 | $4.59 | $4.59 | 420,800 | — | — |
| 2022-05-20 | $4.53 | $4.53 | 546,500 | — | — |
| 2022-05-19 | $4.52 | $4.52 | 443,000 | — | — |
| 2022-05-18 | $4.45 | $4.45 | 745,100 | — | — |
| 2022-05-17 | $5.14 | $5.14 | 915,500 | — | — |
| 2022-05-16 | $4.89 | $4.89 | 1,063,100 | — | — |
| 2022-05-13 | $4.57 | $4.57 | 1,072,200 | — | — |
| 2022-05-12 | $4.14 | $4.14 | 1,849,800 | — | — |
| 2022-05-11 | $3.89 | $3.89 | 1,671,400 | — | — |
| 2022-05-10 | $4.14 | $4.14 | 1,627,300 | — | — |
| 2022-05-09 | $4.41 | $4.41 | 1,558,900 | — | — |
| 2022-05-06 | $5.07 | $5.07 | 474,300 | — | — |
| 2022-05-05 | $5.33 | $5.33 | 583,600 | — | — |
| 2022-05-04 | $5.81 | $5.81 | 689,600 | — | — |
| 2022-05-03 | $5.70 | $5.70 | 997,800 | — | — |
| 2022-05-02 | $5.63 | $5.63 | 945,300 | — | — |
| 2022-04-29 | $5.14 | $5.14 | 579,200 | — | — |
| 2022-04-28 | $5.57 | $5.57 | 542,700 | — | — |
| 2022-04-27 | $5.49 | $5.49 | 655,100 | — | — |
| 2022-04-26 | $5.55 | $5.55 | 445,300 | — | — |
| 2022-04-25 | $5.90 | $5.90 | 503,600 | — | — |
| 2022-04-22 | $5.77 | $5.77 | 473,200 | — | — |
| 2022-04-21 | $6.02 | $6.02 | 576,600 | — | — |
| 2022-04-20 | $6.32 | $6.32 | 488,600 | — | — |
| 2022-04-19 | $6.54 | $6.54 | 659,400 | — | — |
| 2022-04-18 | $6.52 | $6.52 | 910,100 | — | — |
| 2022-04-14 | $6.86 | $6.86 | 559,100 | — | — |
| 2022-04-13 | $7.06 | $7.06 | 1,159,800 | — | — |
| 2022-04-12 | $6.91 | $6.91 | 784,300 | — | — |
| 2022-04-11 | $7.17 | $7.17 | 1,035,200 | — | — |
| 2022-04-08 | $7.97 | $7.97 | 558,100 | — | — |
| 2022-04-07 | $8.25 | $8.25 | 359,100 | — | — |
| 2022-04-06 | $8.50 | $8.50 | 467,100 | — | — |
| 2022-04-05 | $8.60 | $8.60 | 430,900 | — | — |
| 2022-04-04 | $9.00 | $9.00 | 429,300 | — | — |
| 2022-04-01 | $8.65 | $8.65 | 419,600 | — | — |
| 2022-03-31 | $8.65 | $8.65 | 587,200 | — | — |
| 2022-03-30 | $9.02 | $9.02 | 297,000 | — | — |
| 2022-03-29 | $9.42 | $9.42 | 282,800 | — | — |
| 2022-03-28 | $9.08 | $9.08 | 188,600 | — | — |
| 2022-03-25 | $9.24 | $9.24 | 223,500 | — | — |
| 2022-03-24 | $9.62 | $9.62 | 220,800 | — | — |
| 2022-03-23 | $9.33 | $9.33 | 277,000 | — | — |
| 2022-03-22 | $9.45 | $9.45 | 470,700 | — | — |
| 2022-03-21 | $9.42 | $9.42 | 324,700 | — | — |
| 2022-03-18 | $9.74 | $9.74 | 1,073,900 | — | — |
| 2022-03-17 | $9.92 | $9.92 | 290,800 | — | — |
| 2022-03-16 | $9.48 | $9.48 | 399,600 | — | — |
| 2022-03-15 | $8.87 | $8.87 | 304,600 | — | — |
| 2022-03-14 | $8.63 | $8.63 | 408,300 | — | — |
| 2022-03-11 | $9.11 | $9.11 | 238,500 | — | — |
| 2022-03-10 | $9.62 | $9.62 | 400,300 | — | — |
| 2022-03-09 | $9.54 | $9.54 | 366,000 | — | — |
| 2022-03-08 | $8.86 | $8.86 | 477,800 | — | — |
| 2022-03-07 | $8.58 | $8.58 | 479,700 | — | — |
| 2022-03-04 | $8.93 | $8.93 | 356,500 | — | — |
| 2022-03-03 | $9.47 | $9.47 | 390,400 | — | — |
| 2022-03-02 | $10.16 | $10.16 | 349,300 | — | — |
| 2022-03-01 | $9.90 | $9.90 | 337,200 | — | — |
| 2022-02-28 | $10.30 | $10.30 | 636,600 | — | — |
| 2022-02-25 | $10.13 | $10.13 | 318,800 | — | — |
| 2022-02-24 | $10.14 | $10.14 | 784,200 | — | — |
| 2022-02-23 | $9.53 | $9.53 | 355,800 | — | — |
| 2022-02-22 | $10.15 | $10.15 | 608,800 | — | — |
| 2022-02-18 | $10.56 | $10.56 | 453,700 | — | — |
| 2022-02-17 | $10.63 | $10.63 | 462,200 | — | — |
| 2022-02-16 | $11.48 | $11.48 | 465,100 | — | — |
| 2022-02-15 | $11.62 | $11.62 | 466,800 | — | — |
| 2022-02-14 | $10.91 | $10.91 | 371,500 | — | — |
| 2022-02-11 | $11.33 | $11.33 | 620,000 | — | — |
| 2022-02-10 | $12.39 | $12.39 | 601,400 | — | — |
| 2022-02-09 | $12.36 | $12.36 | 774,500 | — | — |
| 2022-02-08 | $11.44 | $11.44 | 361,700 | — | — |
| 2022-02-07 | $11.50 | $11.50 | 569,000 | — | — |
| 2022-02-04 | $11.32 | $11.32 | 594,800 | — | — |
| 2022-02-03 | $10.94 | $10.94 | 1,413,500 | — | — |
| 2022-02-02 | $11.18 | $11.18 | 3,729,600 | — | — |
| 2022-02-01 | $10.54 | $10.54 | 2,601,000 | — | — |
| 2022-01-31 | $8.96 | $8.96 | 727,500 | — | — |
| 2022-01-28 | $8.48 | $8.48 | 358,100 | — | — |
| 2022-01-27 | $8.19 | $8.19 | 484,100 | — | — |
| 2022-01-26 | $8.58 | $8.58 | 731,200 | — | — |
| 2022-01-25 | $8.67 | $8.67 | 549,700 | — | — |
| 2022-01-24 | $8.86 | $8.86 | 1,604,800 | — | — |
| 2022-01-21 | $8.91 | $8.91 | 1,679,600 | — | — |
| 2022-01-20 | $9.92 | $9.92 | 782,000 | — | — |
| 2022-01-19 | $10.59 | $10.59 | 823,000 | — | — |
| 2022-01-18 | $10.35 | $10.35 | 646,300 | — | — |
| 2022-01-14 | $11.05 | $11.05 | 559,600 | — | — |
| 2022-01-13 | $10.95 | $10.95 | 987,400 | — | — |
| 2022-01-12 | $12.08 | $12.08 | 721,300 | — | — |
| 2022-01-11 | $12.05 | $12.05 | 587,100 | — | — |
| 2022-01-10 | $12.03 | $12.03 | 678,300 | — | — |
| 2022-01-07 | $12.38 | $12.38 | 555,800 | — | — |
| 2022-01-06 | $12.04 | $12.04 | 676,900 | — | — |
| 2022-01-05 | $11.83 | $11.83 | 866,200 | — | — |
| 2022-01-04 | $12.90 | $12.90 | 1,076,500 | — | — |
| 2022-01-03 | $13.89 | $13.89 | 683,100 | — | — |