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
- 1994-04-13 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 | $10.48 | $10.48 | 56,000 | — | — |
| 2022-12-29 | $10.49 | $10.49 | 54,900 | — | — |
| 2022-12-28 | $10.01 | $10.01 | 54,200 | — | — |
| 2022-12-27 | $10.03 | $10.03 | 74,500 | — | — |
| 2022-12-23 | $9.94 | $9.94 | 36,900 | — | — |
| 2022-12-22 | $10.03 | $10.03 | 115,300 | — | — |
| 2022-12-21 | $10.17 | $10.17 | 74,500 | — | — |
| 2022-12-20 | $10.10 | $10.10 | 150,800 | — | — |
| 2022-12-19 | $10.06 | $10.06 | 34,800 | — | — |
| 2022-12-16 | $10.48 | $10.48 | 94,700 | — | — |
| 2022-12-15 | $10.45 | $10.45 | 55,700 | — | — |
| 2022-12-14 | $10.99 | $10.99 | 68,600 | — | — |
| 2022-12-13 | $10.86 | $10.86 | 142,000 | — | — |
| 2022-12-12 | $10.72 | $10.72 | 99,800 | — | — |
| 2022-12-09 | $10.50 | $10.50 | 72,700 | — | — |
| 2022-12-08 | $10.67 | $10.67 | 110,400 | — | — |
| 2022-12-07 | $10.27 | $10.27 | 134,800 | — | — |
| 2022-12-06 | $10.41 | $10.41 | 125,100 | — | — |
| 2022-12-05 | $10.39 | $10.39 | 140,500 | — | — |
| 2022-12-02 | $10.34 | $10.34 | 416,500 | — | — |
| 2022-12-01 | $10.52 | $10.52 | 76,500 | — | — |
| 2022-11-30 | $10.61 | $10.61 | 97,900 | — | — |
| 2022-11-29 | $10.25 | $10.25 | 102,100 | — | — |
| 2022-11-28 | $10.25 | $10.25 | 156,000 | — | — |
| 2022-11-25 | $10.62 | $10.62 | 21,300 | — | — |
| 2022-11-23 | $10.51 | $10.51 | 81,900 | — | — |
| 2022-11-22 | $10.60 | $10.60 | 90,300 | — | — |
| 2022-11-21 | $10.63 | $10.63 | 102,900 | — | — |
| 2022-11-18 | $10.37 | $10.37 | 119,800 | — | — |
| 2022-11-17 | $10.39 | $10.39 | 148,100 | — | — |
| 2022-11-16 | $10.01 | $10.01 | 145,800 | — | — |
| 2022-11-15 | $9.45 | $9.45 | 148,000 | — | — |
| 2022-11-14 | $8.47 | $8.47 | 75,000 | — | — |
| 2022-11-11 | $8.52 | $8.52 | 92,100 | — | — |
| 2022-11-10 | $8.66 | $8.66 | 188,400 | — | — |
| 2022-11-09 | $8.27 | $8.27 | 49,600 | — | — |
| 2022-11-08 | $8.52 | $8.52 | 56,800 | — | — |
| 2022-11-07 | $8.43 | $8.43 | 50,000 | — | — |
| 2022-11-04 | $8.49 | $8.49 | 48,900 | — | — |
| 2022-11-03 | $8.34 | $8.34 | 85,000 | — | — |
| 2022-11-02 | $8.29 | $8.29 | 103,700 | — | — |
| 2022-11-01 | $8.56 | $8.56 | 50,000 | — | — |
| 2022-10-31 | $8.63 | $8.63 | 112,300 | — | — |
| 2022-10-28 | $8.50 | $8.50 | 86,200 | — | — |
| 2022-10-27 | $8.49 | $8.49 | 79,200 | — | — |
| 2022-10-26 | $8.54 | $8.54 | 78,600 | — | — |
| 2022-10-25 | $8.42 | $8.42 | 136,800 | — | — |
| 2022-10-24 | $8.21 | $8.21 | 67,600 | — | — |
| 2022-10-21 | $8.26 | $8.26 | 545,400 | — | — |
| 2022-10-20 | $8.18 | $8.18 | 85,200 | — | — |
| 2022-10-19 | $8.41 | $8.41 | 103,400 | — | — |
| 2022-10-18 | $8.36 | $8.36 | 91,000 | — | — |
| 2022-10-17 | $8.23 | $8.23 | 164,900 | — | — |
| 2022-10-14 | $7.81 | $7.81 | 65,400 | — | — |
| 2022-10-13 | $8.16 | $8.16 | 53,900 | — | — |
| 2022-10-12 | $8.08 | $8.08 | 65,900 | — | — |
| 2022-10-11 | $7.95 | $7.95 | 72,000 | — | — |
| 2022-10-10 | $8.26 | $8.26 | 60,600 | — | — |
| 2022-10-07 | $7.96 | $7.96 | 84,000 | — | — |
| 2022-10-06 | $8.04 | $8.04 | 58,000 | — | — |
| 2022-10-05 | $8.17 | $8.17 | 83,000 | — | — |
| 2022-10-04 | $8.24 | $8.24 | 114,500 | — | — |
| 2022-10-03 | $8.23 | $8.23 | 75,200 | — | — |
| 2022-09-30 | $8.35 | $8.35 | 49,700 | — | — |
| 2022-09-29 | $8.65 | $8.65 | 33,500 | — | — |
| 2022-09-28 | $9.04 | $9.04 | 86,000 | — | — |
| 2022-09-27 | $8.85 | $8.85 | 81,900 | — | — |
| 2022-09-26 | $8.84 | $8.84 | 46,900 | — | — |
| 2022-09-23 | $8.87 | $8.87 | 93,900 | — | — |
| 2022-09-22 | $8.87 | $8.87 | 88,600 | — | — |
| 2022-09-21 | $8.85 | $8.85 | 66,900 | — | — |
| 2022-09-20 | $9.06 | $9.06 | 49,600 | — | — |
| 2022-09-19 | $9.57 | $9.57 | 23,500 | — | — |
| 2022-09-16 | $9.60 | $9.60 | 244,100 | — | — |
| 2022-09-15 | $9.84 | $9.84 | 19,000 | — | — |
| 2022-09-14 | $9.96 | $9.96 | 63,800 | — | — |
| 2022-09-13 | $9.71 | $9.71 | 39,800 | — | — |
| 2022-09-12 | $9.81 | $9.81 | 10,900 | — | — |
| 2022-09-09 | $9.76 | $9.76 | 24,800 | — | — |
| 2022-09-08 | $9.66 | $9.66 | 33,800 | — | — |
| 2022-09-07 | $9.85 | $9.85 | 59,200 | — | — |
| 2022-09-06 | $9.48 | $9.48 | 90,900 | — | — |
| 2022-09-02 | $9.67 | $9.67 | 52,700 | — | — |
| 2022-09-01 | $9.94 | $9.94 | 65,100 | — | — |
| 2022-08-31 | $10.32 | $10.32 | 25,700 | — | — |
| 2022-08-30 | $10.54 | $10.54 | 24,500 | — | — |
| 2022-08-29 | $10.64 | $10.64 | 23,800 | — | — |
| 2022-08-26 | $10.68 | $10.68 | 56,000 | — | — |
| 2022-08-25 | $11.14 | $11.14 | 26,700 | — | — |
| 2022-08-24 | $11.10 | $11.10 | 41,100 | — | — |
| 2022-08-23 | $11.01 | $11.01 | 31,000 | — | — |
| 2022-08-22 | $11.23 | $11.23 | 32,000 | — | — |
| 2022-08-19 | $11.40 | $11.40 | 27,100 | — | — |
| 2022-08-18 | $11.49 | $11.49 | 31,200 | — | — |
| 2022-08-17 | $11.42 | $11.42 | 27,600 | — | — |
| 2022-08-16 | $11.42 | $11.42 | 29,000 | — | — |
| 2022-08-15 | $11.41 | $11.41 | 49,800 | — | — |
| 2022-08-12 | $11.23 | $11.23 | 42,800 | — | — |
| 2022-08-11 | $10.85 | $10.85 | 25,000 | — | — |
| 2022-08-10 | $10.71 | $10.71 | 40,100 | — | — |
| 2022-08-09 | $10.58 | $10.58 | 29,900 | — | — |
| 2022-08-08 | $10.65 | $10.65 | 40,400 | — | — |
| 2022-08-05 | $10.59 | $10.59 | 25,800 | — | — |
| 2022-08-04 | $10.80 | $10.80 | 29,500 | — | — |
| 2022-08-03 | $10.73 | $10.73 | 38,400 | — | — |
| 2022-08-02 | $10.55 | $10.55 | 12,100 | — | — |
| 2022-08-01 | $10.64 | $10.64 | 34,500 | — | — |
| 2022-07-29 | $10.56 | $10.56 | 47,200 | — | — |
| 2022-07-28 | $10.59 | $10.59 | 30,200 | — | — |
| 2022-07-27 | $10.30 | $10.30 | 37,000 | — | — |
| 2022-07-26 | $10.31 | $10.31 | 33,900 | — | — |
| 2022-07-25 | $10.39 | $10.39 | 33,900 | — | — |
| 2022-07-22 | $10.54 | $10.54 | 36,400 | — | — |
| 2022-07-21 | $10.70 | $10.70 | 37,700 | — | — |
| 2022-07-20 | $10.79 | $10.79 | 44,400 | — | — |
| 2022-07-19 | $10.63 | $10.63 | 55,500 | — | — |
| 2022-07-18 | $10.24 | $10.24 | 40,600 | — | — |
| 2022-07-15 | $10.35 | $10.35 | 50,600 | — | — |
| 2022-07-14 | $10.25 | $10.25 | 52,700 | — | — |
| 2022-07-13 | $10.35 | $10.35 | 51,800 | — | — |
| 2022-07-12 | $10.24 | $10.24 | 58,000 | — | — |
| 2022-07-11 | $10.36 | $10.36 | 31,500 | — | — |
| 2022-07-08 | $10.65 | $10.65 | 38,900 | — | — |
| 2022-07-07 | $10.59 | $10.59 | 42,300 | — | — |
| 2022-07-06 | $10.47 | $10.47 | 51,700 | — | — |
| 2022-07-05 | $10.53 | $10.53 | 101,900 | — | — |
| 2022-07-01 | $10.58 | $10.58 | 85,800 | — | — |
| 2022-06-30 | $10.54 | $10.54 | 41,900 | — | — |
| 2022-06-29 | $10.48 | $10.48 | 73,100 | — | — |
| 2022-06-28 | $10.36 | $10.36 | 73,500 | — | — |
| 2022-06-27 | $10.32 | $10.32 | 60,400 | — | — |
| 2022-06-24 | $10.20 | $10.20 | 208,000 | — | — |
| 2022-06-23 | $10.28 | $10.28 | 87,700 | — | — |
| 2022-06-22 | $10.18 | $10.18 | 91,300 | — | — |
| 2022-06-21 | $10.11 | $10.11 | 101,500 | — | — |
| 2022-06-17 | $9.91 | $9.91 | 169,600 | — | — |
| 2022-06-16 | $10.02 | $10.02 | 241,000 | — | — |
| 2022-06-15 | $9.99 | $9.99 | 107,400 | — | — |
| 2022-06-14 | $9.72 | $9.72 | 97,600 | — | — |
| 2022-06-13 | $9.85 | $9.85 | 101,500 | — | — |
| 2022-06-10 | $10.86 | $10.86 | 33,500 | — | — |
| 2022-06-09 | $11.07 | $11.07 | 53,300 | — | — |
| 2022-06-08 | $11.02 | $11.02 | 58,200 | — | — |
| 2022-06-07 | $11.28 | $11.28 | 59,500 | — | — |
| 2022-06-06 | $11.52 | $11.52 | 98,600 | — | — |
| 2022-06-03 | $11.30 | $11.30 | 76,200 | — | — |
| 2022-06-02 | $11.40 | $11.40 | 90,400 | — | — |
| 2022-06-01 | $11.34 | $11.34 | 116,600 | — | — |
| 2022-05-31 | $11.30 | $11.30 | 96,000 | — | — |
| 2022-05-27 | $11.06 | $11.06 | 81,200 | — | — |
| 2022-05-26 | $10.84 | $10.84 | 70,100 | — | — |
| 2022-05-25 | $10.55 | $10.55 | 65,900 | — | — |
| 2022-05-24 | $10.42 | $10.42 | 83,300 | — | — |
| 2022-05-23 | $10.31 | $10.31 | 54,900 | — | — |
| 2022-05-20 | $10.22 | $10.22 | 62,900 | — | — |
| 2022-05-19 | $10.07 | $10.07 | 76,200 | — | — |
| 2022-05-18 | $10.00 | $10.00 | 70,900 | — | — |
| 2022-05-17 | $10.21 | $10.21 | 73,400 | — | — |
| 2022-05-16 | $10.05 | $10.05 | 86,200 | — | — |
| 2022-05-13 | $10.01 | $10.01 | 84,500 | — | — |
| 2022-05-12 | $9.86 | $9.86 | 123,000 | — | — |
| 2022-05-11 | $9.81 | $9.81 | 90,700 | — | — |
| 2022-05-10 | $10.01 | $10.01 | 141,700 | — | — |
| 2022-05-09 | $10.00 | $10.00 | 159,400 | — | — |
| 2022-05-06 | $10.23 | $10.23 | 115,400 | — | — |
| 2022-05-05 | $10.56 | $10.56 | 126,600 | — | — |
| 2022-05-04 | $10.72 | $10.72 | 74,800 | — | — |
| 2022-05-03 | $10.43 | $10.43 | 66,700 | — | — |
| 2022-05-02 | $10.46 | $10.46 | 78,500 | — | — |
| 2022-04-29 | $10.45 | $10.45 | 101,900 | — | — |
| 2022-04-28 | $10.76 | $10.76 | 64,100 | — | — |
| 2022-04-27 | $10.72 | $10.72 | 87,200 | — | — |
| 2022-04-26 | $10.92 | $10.92 | 105,300 | — | — |
| 2022-04-25 | $11.35 | $11.35 | 124,700 | — | — |
| 2022-04-22 | $11.96 | $11.96 | 139,900 | — | — |
| 2022-04-21 | $11.96 | $11.96 | 128,200 | — | — |
| 2022-04-20 | $12.12 | $12.12 | 53,900 | — | — |
| 2022-04-19 | $12.02 | $12.02 | 87,100 | — | — |
| 2022-04-18 | $11.78 | $11.78 | 100,600 | — | — |
| 2022-04-14 | $11.61 | $11.61 | 108,900 | — | — |
| 2022-04-13 | $11.41 | $11.41 | 168,700 | — | — |
| 2022-04-12 | $11.32 | $11.32 | 114,100 | — | — |
| 2022-04-11 | $11.61 | $11.61 | 135,600 | — | — |
| 2022-04-08 | $12.02 | $12.02 | 161,300 | — | — |
| 2022-04-07 | $11.75 | $11.75 | 77,300 | — | — |
| 2022-04-06 | $11.64 | $11.64 | 74,600 | — | — |
| 2022-04-05 | $11.81 | $11.81 | 73,700 | — | — |
| 2022-04-04 | $12.04 | $12.04 | 84,900 | — | — |
| 2022-04-01 | $12.08 | $12.08 | 153,000 | — | — |
| 2022-03-31 | $12.02 | $12.02 | 438,200 | — | — |
| 2022-03-30 | $12.03 | $12.03 | 111,700 | — | — |
| 2022-03-29 | $12.10 | $12.10 | 126,800 | — | — |
| 2022-03-28 | $12.22 | $12.22 | 124,600 | — | — |
| 2022-03-25 | $12.00 | $12.00 | 93,600 | — | — |
| 2022-03-24 | $12.18 | $12.18 | 97,700 | — | — |
| 2022-03-23 | $11.84 | $11.84 | 58,200 | — | — |
| 2022-03-22 | $12.00 | $12.00 | 72,300 | — | — |
| 2022-03-21 | $12.05 | $12.05 | 44,800 | — | — |
| 2022-03-18 | $12.12 | $12.12 | 174,400 | — | — |
| 2022-03-17 | $12.07 | $12.07 | 59,200 | — | — |
| 2022-03-16 | $11.96 | $11.96 | 80,600 | — | — |
| 2022-03-15 | $11.59 | $11.59 | 35,500 | — | — |
| 2022-03-14 | $11.51 | $11.51 | 177,200 | — | — |
| 2022-03-11 | $11.69 | $11.69 | 34,800 | — | — |
| 2022-03-10 | $11.86 | $11.86 | 49,800 | — | — |
| 2022-03-09 | $11.99 | $11.99 | 61,800 | — | — |
| 2022-03-08 | $11.82 | $11.82 | 55,400 | — | — |
| 2022-03-07 | $11.87 | $11.87 | 55,700 | — | — |
| 2022-03-04 | $11.99 | $11.99 | 38,000 | — | — |
| 2022-03-03 | $11.95 | $11.95 | 28,500 | — | — |
| 2022-03-02 | $11.94 | $11.94 | 44,200 | — | — |
| 2022-03-01 | $11.85 | $11.85 | 80,700 | — | — |
| 2022-02-28 | $11.85 | $11.85 | 64,000 | — | — |
| 2022-02-25 | $11.95 | $11.95 | 62,300 | — | — |
| 2022-02-24 | $11.91 | $11.91 | 62,700 | — | — |
| 2022-02-23 | $11.53 | $11.53 | 33,900 | — | — |
| 2022-02-22 | $11.65 | $11.65 | 101,500 | — | — |
| 2022-02-18 | $11.90 | $11.90 | 44,500 | — | — |
| 2022-02-17 | $11.90 | $11.90 | 82,500 | — | — |
| 2022-02-16 | $12.08 | $12.08 | 40,300 | — | — |
| 2022-02-15 | $12.19 | $12.19 | 64,100 | — | — |
| 2022-02-14 | $11.89 | $11.89 | 51,100 | — | — |
| 2022-02-11 | $12.06 | $12.06 | 70,300 | — | — |
| 2022-02-10 | $12.19 | $12.19 | 79,700 | — | — |
| 2022-02-09 | $12.51 | $12.51 | 44,400 | — | — |
| 2022-02-08 | $12.58 | $12.58 | 83,900 | — | — |
| 2022-02-07 | $12.25 | $12.25 | 136,500 | — | — |
| 2022-02-04 | $12.27 | $12.27 | 78,400 | — | — |
| 2022-02-03 | $12.34 | $12.34 | 59,800 | — | — |
| 2022-02-02 | $12.61 | $12.61 | 61,200 | — | — |
| 2022-02-01 | $13.04 | $13.04 | 101,000 | — | — |
| 2022-01-31 | $12.82 | $12.82 | 80,600 | — | — |
| 2022-01-28 | $12.67 | $12.67 | 57,000 | — | — |
| 2022-01-27 | $12.36 | $12.36 | 253,000 | — | — |
| 2022-01-26 | $12.30 | $12.30 | 83,700 | — | — |
| 2022-01-25 | $12.39 | $12.39 | 69,300 | — | — |
| 2022-01-24 | $12.33 | $12.33 | 98,200 | — | — |
| 2022-01-21 | $12.25 | $12.25 | 63,600 | — | — |
| 2022-01-20 | $12.37 | $12.37 | 67,500 | — | — |
| 2022-01-19 | $12.41 | $12.41 | 80,300 | — | — |
| 2022-01-18 | $12.77 | $12.77 | 105,400 | — | — |
| 2022-01-14 | $13.53 | $13.53 | 47,200 | — | — |
| 2022-01-13 | $13.45 | $13.45 | 60,400 | — | — |
| 2022-01-12 | $13.23 | $13.23 | 192,200 | — | — |
| 2022-01-11 | $13.67 | $13.67 | 71,000 | — | — |
| 2022-01-10 | $13.29 | $13.29 | 62,900 | — | — |
| 2022-01-07 | $14.00 | $14.00 | 33,000 | — | — |
| 2022-01-06 | $14.06 | $14.06 | 49,900 | — | — |
| 2022-01-05 | $14.17 | $14.17 | 54,100 | — | — |
| 2022-01-04 | $14.19 | $14.19 | 70,700 | — | — |
| 2022-01-03 | $14.54 | $14.54 | 76,400 | — | — |