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
- 2013-10-09 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 | $8.65 | $12.11 | 15,600 | — | — |
| 2022-12-29 | $8.59 | $12.02 | 35,900 | — | — |
| 2022-12-28 | $8.52 | $11.92 | 58,200 | — | — |
| 2022-12-27 | $8.60 | $12.04 | 33,800 | — | — |
| 2022-12-23 | $8.77 | $12.27 | 19,400 | — | — |
| 2022-12-22 | $8.77 | $12.27 | 56,700 | — | — |
| 2022-12-21 | $8.73 | $12.22 | 8,500 | — | — |
| 2022-12-20 | $8.64 | $12.09 | 27,500 | — | — |
| 2022-12-19 | $8.63 | $12.08 | 32,800 | — | — |
| 2022-12-16 | $8.76 | $12.26 | 6,000 | — | — |
| 2022-12-15 | $8.90 | $12.46 | 27,500 | — | — |
| 2022-12-14 | $9.11 | $12.75 | 17,700 | — | — |
| 2022-12-13 | $9.11 | $12.75 | 33,300 | — | — |
| 2022-12-12 | $9.08 | $12.71 | 9,800 | — | — |
| 2022-12-09 | $9.12 | $12.76 | 6,900 | — | — |
| 2022-12-08 | $9.25 | $12.76 | 8,200 | — | — |
| 2022-12-07 | $9.27 | $12.79 | 4,900 | — | — |
| 2022-12-06 | $9.30 | $12.83 | 11,200 | — | — |
| 2022-12-05 | $9.43 | $13.01 | 5,800 | — | — |
| 2022-12-02 | $9.54 | $13.16 | 17,500 | — | — |
| 2022-12-01 | $9.57 | $13.21 | 19,200 | — | — |
| 2022-11-30 | $9.53 | $13.15 | 31,600 | — | — |
| 2022-11-29 | $9.28 | $12.81 | 9,300 | — | — |
| 2022-11-28 | $9.29 | $12.82 | 21,900 | — | — |
| 2022-11-25 | $9.35 | $12.90 | 3,000 | — | — |
| 2022-11-23 | $9.33 | $12.87 | 5,500 | — | — |
| 2022-11-22 | $9.30 | $12.83 | 16,500 | — | — |
| 2022-11-21 | $9.12 | $12.58 | 12,400 | — | — |
| 2022-11-18 | $9.15 | $12.63 | 7,200 | — | — |
| 2022-11-17 | $9.12 | $12.58 | 10,400 | — | — |
| 2022-11-16 | $9.18 | $12.67 | 10,900 | — | — |
| 2022-11-15 | $9.31 | $12.85 | 6,900 | — | — |
| 2022-11-14 | $9.22 | $12.72 | 18,400 | — | — |
| 2022-11-11 | $9.31 | $12.85 | 30,900 | — | — |
| 2022-11-10 | $9.08 | $12.53 | 22,800 | — | — |
| 2022-11-09 | $8.68 | $11.98 | 9,200 | — | — |
| 2022-11-08 | $8.84 | $12.20 | 5,400 | — | — |
| 2022-11-07 | $8.73 | $12.05 | 6,400 | — | — |
| 2022-11-04 | $8.70 | $12.01 | 20,500 | — | — |
| 2022-11-03 | $8.45 | $11.66 | 11,600 | — | — |
| 2022-11-02 | $8.55 | $11.80 | 19,300 | — | — |
| 2022-11-01 | $8.87 | $12.24 | 6,800 | — | — |
| 2022-10-31 | $8.80 | $12.14 | 21,800 | — | — |
| 2022-10-28 | $8.87 | $12.24 | 3,400 | — | — |
| 2022-10-27 | $8.72 | $12.03 | 6,200 | — | — |
| 2022-10-26 | $8.72 | $12.03 | 7,500 | — | — |
| 2022-10-25 | $8.58 | $11.84 | 6,700 | — | — |
| 2022-10-24 | $8.42 | $11.62 | 11,000 | — | — |
| 2022-10-21 | $8.40 | $11.59 | 7,400 | — | — |
| 2022-10-20 | $8.21 | $11.33 | 13,700 | — | — |
| 2022-10-19 | $8.20 | $11.32 | 26,000 | — | — |
| 2022-10-18 | $8.28 | $11.43 | 4,800 | — | — |
| 2022-10-17 | $8.19 | $11.30 | 36,900 | — | — |
| 2022-10-14 | $8.07 | $11.14 | 6,500 | — | — |
| 2022-10-13 | $8.25 | $11.38 | 5,000 | — | — |
| 2022-10-12 | $8.13 | $11.22 | 17,800 | — | — |
| 2022-10-11 | $8.23 | $11.36 | 7,900 | — | — |
| 2022-10-10 | $8.27 | $11.41 | 6,300 | — | — |
| 2022-10-07 | $8.37 | $11.55 | 4,100 | — | — |
| 2022-10-06 | $8.66 | $11.95 | 9,100 | — | — |
| 2022-10-05 | $8.83 | $12.18 | 11,400 | — | — |
| 2022-10-04 | $8.92 | $12.31 | 38,700 | — | — |
| 2022-10-03 | $8.38 | $11.56 | 7,300 | — | — |
| 2022-09-30 | $8.02 | $11.07 | 40,000 | — | — |
| 2022-09-29 | $7.97 | $11.00 | 17,100 | — | — |
| 2022-09-28 | $8.18 | $11.29 | 16,900 | — | — |
| 2022-09-27 | $7.94 | $10.96 | 11,600 | — | — |
| 2022-09-26 | $7.97 | $11.00 | 17,700 | — | — |
| 2022-09-23 | $8.06 | $11.12 | 25,100 | — | — |
| 2022-09-22 | $8.24 | $11.37 | 9,100 | — | — |
| 2022-09-21 | $8.37 | $11.55 | 26,200 | — | — |
| 2022-09-20 | $8.52 | $11.76 | 12,600 | — | — |
| 2022-09-19 | $8.68 | $11.98 | 25,500 | — | — |
| 2022-09-16 | $8.68 | $11.98 | 5,300 | — | — |
| 2022-09-15 | $8.82 | $12.17 | 4,900 | — | — |
| 2022-09-14 | $8.91 | $12.30 | 21,200 | — | — |
| 2022-09-13 | $8.94 | $12.34 | 8,200 | — | — |
| 2022-09-12 | $9.33 | $12.87 | 7,500 | — | — |
| 2022-09-09 | $9.21 | $12.71 | 8,500 | — | — |
| 2022-09-08 | $8.96 | $12.36 | 10,400 | — | — |
| 2022-09-07 | $8.91 | $12.30 | 16,200 | — | — |
| 2022-09-06 | $8.78 | $12.12 | 12,500 | — | — |
| 2022-09-02 | $8.88 | $12.25 | 6,900 | — | — |
| 2022-09-01 | $8.96 | $12.36 | 6,900 | — | — |
| 2022-08-31 | $9.09 | $12.54 | 4,000 | — | — |
| 2022-08-30 | $9.09 | $12.54 | 8,900 | — | — |
| 2022-08-29 | $9.22 | $12.72 | 18,100 | — | — |
| 2022-08-26 | $9.34 | $12.89 | 5,700 | — | — |
| 2022-08-25 | $9.54 | $13.16 | 4,000 | — | — |
| 2022-08-24 | $9.45 | $13.04 | 4,700 | — | — |
| 2022-08-23 | $9.46 | $13.05 | 7,600 | — | — |
| 2022-08-22 | $9.50 | $13.11 | 13,000 | — | — |
| 2022-08-19 | $9.78 | $13.50 | 1,700 | — | — |
| 2022-08-18 | $9.95 | $13.73 | 6,100 | — | — |
| 2022-08-17 | $10.05 | $13.87 | 17,500 | — | — |
| 2022-08-16 | $10.15 | $14.01 | 27,200 | — | — |
| 2022-08-15 | $10.12 | $13.96 | 5,900 | — | — |
| 2022-08-12 | $10.08 | $13.91 | 13,500 | — | — |
| 2022-08-11 | $10.09 | $13.92 | 6,100 | — | — |
| 2022-08-10 | $10.04 | $13.85 | 1,300 | — | — |
| 2022-08-09 | $9.79 | $13.51 | 5,700 | — | — |
| 2022-08-08 | $9.81 | $13.54 | 1,000 | — | — |
| 2022-08-05 | $9.80 | $13.52 | 5,800 | — | — |
| 2022-08-04 | $9.80 | $13.52 | 7,600 | — | — |
| 2022-08-03 | $9.80 | $13.52 | 27,200 | — | — |
| 2022-08-02 | $9.61 | $13.26 | 1,800 | — | — |
| 2022-08-01 | $9.61 | $13.26 | 21,300 | — | — |
| 2022-07-29 | $9.63 | $13.29 | 18,500 | — | — |
| 2022-07-28 | $9.55 | $13.18 | 20,500 | — | — |
| 2022-07-27 | $9.36 | $12.92 | 15,100 | — | — |
| 2022-07-26 | $9.16 | $12.64 | 7,900 | — | — |
| 2022-07-25 | $9.38 | $12.94 | 3,200 | — | — |
| 2022-07-22 | $9.28 | $12.81 | 8,500 | — | — |
| 2022-07-21 | $9.35 | $12.90 | 4,800 | — | — |
| 2022-07-20 | $9.31 | $12.85 | 10,200 | — | — |
| 2022-07-19 | $9.26 | $12.78 | 10,900 | — | — |
| 2022-07-18 | $9.06 | $12.50 | 4,800 | — | — |
| 2022-07-15 | $9.00 | $12.42 | 2,800 | — | — |
| 2022-07-14 | $8.87 | $12.24 | 3,700 | — | — |
| 2022-07-13 | $8.97 | $12.38 | 6,700 | — | — |
| 2022-07-12 | $8.97 | $12.38 | 1,900 | — | — |
| 2022-07-11 | $9.04 | $12.47 | 4,700 | — | — |
| 2022-07-08 | $9.12 | $12.58 | 600 | — | — |
| 2022-07-07 | $9.13 | $12.60 | 6,700 | — | — |
| 2022-07-06 | $8.94 | $12.34 | 1,600 | — | — |
| 2022-07-05 | $8.99 | $12.41 | 11,400 | — | — |
| 2022-07-01 | $9.02 | $12.45 | 3,000 | — | — |
| 2022-06-30 | $8.92 | $12.31 | 4,200 | — | — |
| 2022-06-29 | $9.02 | $12.45 | 2,700 | — | — |
| 2022-06-28 | $9.14 | $12.61 | 2,900 | — | — |
| 2022-06-27 | $9.18 | $12.67 | 18,200 | — | — |
| 2022-06-24 | $9.10 | $12.56 | 4,000 | — | — |
| 2022-06-23 | $8.90 | $12.28 | 7,400 | — | — |
| 2022-06-22 | $8.88 | $12.25 | 17,000 | — | — |
| 2022-06-21 | $8.95 | $12.35 | 3,400 | — | — |
| 2022-06-17 | $8.70 | $12.01 | 26,200 | — | — |
| 2022-06-16 | $8.75 | $12.07 | 5,500 | — | — |
| 2022-06-15 | $9.15 | $12.63 | 7,200 | — | — |
| 2022-06-14 | $9.03 | $12.46 | 30,500 | — | — |
| 2022-06-13 | $9.06 | $12.50 | 9,000 | — | — |
| 2022-06-10 | $9.50 | $13.11 | 17,000 | — | — |
| 2022-06-09 | $9.75 | $13.45 | 4,900 | — | — |
| 2022-06-08 | $9.95 | $13.73 | 2,000 | — | — |
| 2022-06-07 | $10.05 | $13.87 | 2,600 | — | — |
| 2022-06-06 | $10.01 | $13.81 | 10,300 | — | — |
| 2022-06-03 | $9.96 | $13.74 | 20,600 | — | — |
| 2022-06-02 | $10.07 | $13.90 | 4,000 | — | — |
| 2022-06-01 | $9.92 | $13.69 | 10,100 | — | — |
| 2022-05-31 | $9.96 | $13.74 | 10,400 | — | — |
| 2022-05-27 | $9.88 | $13.63 | 10,900 | — | — |
| 2022-05-26 | $9.62 | $13.27 | 3,900 | — | — |
| 2022-05-25 | $9.40 | $12.97 | 32,500 | — | — |
| 2022-05-24 | $9.35 | $12.90 | 8,700 | — | — |
| 2022-05-23 | $9.46 | $13.05 | 12,700 | — | — |
| 2022-05-20 | $9.39 | $12.96 | 20,200 | — | — |
| 2022-05-19 | $9.43 | $13.01 | 8,700 | — | — |
| 2022-05-18 | $9.38 | $12.94 | 21,200 | — | — |
| 2022-05-17 | $9.64 | $13.30 | 9,200 | — | — |
| 2022-05-16 | $9.35 | $12.90 | 42,900 | — | — |
| 2022-05-13 | $9.25 | $12.76 | 13,200 | — | — |
| 2022-05-12 | $9.08 | $12.53 | 14,200 | — | — |
| 2022-05-11 | $9.20 | $12.70 | 8,000 | — | — |
| 2022-05-10 | $9.45 | $13.04 | 18,900 | — | — |
| 2022-05-09 | $9.46 | $13.05 | 12,600 | — | — |
| 2022-05-06 | $9.85 | $13.59 | 9,600 | — | — |
| 2022-05-05 | $9.92 | $13.69 | 8,000 | — | — |
| 2022-05-04 | $10.30 | $14.21 | 7,200 | — | — |
| 2022-05-03 | $10.16 | $14.02 | 5,100 | — | — |
| 2022-05-02 | $10.12 | $13.96 | 33,900 | — | — |
| 2022-04-29 | $10.15 | $14.01 | 24,300 | — | — |
| 2022-04-28 | $10.32 | $14.24 | 46,000 | — | — |
| 2022-04-27 | $10.28 | $14.19 | 9,600 | — | — |
| 2022-04-26 | $10.41 | $14.36 | 29,200 | — | — |
| 2022-04-25 | $10.56 | $14.57 | 39,500 | — | — |
| 2022-04-22 | $10.54 | $14.54 | 6,600 | — | — |
| 2022-04-21 | $10.75 | $14.83 | 4,700 | — | — |
| 2022-04-20 | $10.86 | $14.99 | 7,900 | — | — |
| 2022-04-19 | $10.79 | $14.89 | 1,800 | — | — |
| 2022-04-18 | $10.70 | $14.77 | 26,900 | — | — |
| 2022-04-14 | $10.72 | $14.79 | 3,600 | — | — |
| 2022-04-13 | $10.75 | $14.83 | 16,000 | — | — |
| 2022-04-12 | $10.66 | $14.71 | 4,400 | — | — |
| 2022-04-11 | $10.74 | $14.82 | 4,400 | — | — |
| 2022-04-08 | $10.87 | $15.00 | 3,000 | — | — |
| 2022-04-07 | $10.90 | $15.04 | 12,800 | — | — |
| 2022-04-06 | $10.99 | $15.17 | 4,000 | — | — |
| 2022-04-05 | $11.18 | $15.43 | 8,500 | — | — |
| 2022-04-04 | $11.37 | $15.69 | 18,000 | — | — |
| 2022-04-01 | $11.41 | $15.74 | 12,400 | — | — |
| 2022-03-31 | $11.36 | $15.68 | 8,800 | — | — |
| 2022-03-30 | $11.33 | $15.63 | 9,100 | — | — |
| 2022-03-29 | $11.28 | $15.57 | 23,000 | — | — |
| 2022-03-28 | $11.10 | $15.32 | 3,700 | — | — |
| 2022-03-25 | $11.18 | $15.43 | 17,700 | — | — |
| 2022-03-24 | $11.27 | $15.55 | 12,700 | — | — |
| 2022-03-23 | $11.21 | $15.47 | 4,100 | — | — |
| 2022-03-22 | $11.27 | $15.55 | 4,500 | — | — |
| 2022-03-21 | $11.19 | $15.44 | 6,300 | — | — |
| 2022-03-18 | $11.20 | $15.46 | 2,300 | — | — |
| 2022-03-17 | $10.98 | $15.15 | 2,000 | — | — |
| 2022-03-16 | $10.78 | $14.88 | 4,700 | — | — |
| 2022-03-15 | $10.53 | $14.53 | 5,400 | — | — |
| 2022-03-14 | $10.37 | $14.31 | 12,000 | — | — |
| 2022-03-11 | $10.63 | $14.67 | 2,000 | — | — |
| 2022-03-10 | $10.62 | $14.65 | 36,100 | — | — |
| 2022-03-09 | $10.88 | $15.01 | 8,400 | — | — |
| 2022-03-08 | $10.50 | $14.49 | 19,600 | — | — |
| 2022-03-07 | $10.56 | $14.57 | 4,400 | — | — |
| 2022-03-04 | $10.82 | $14.93 | 8,200 | — | — |
| 2022-03-03 | $11.01 | $15.19 | 10,300 | — | — |
| 2022-03-02 | $11.15 | $15.39 | 5,300 | — | — |
| 2022-03-01 | $11.13 | $15.36 | 5,000 | — | — |
| 2022-02-28 | $11.21 | $15.47 | 7,500 | — | — |
| 2022-02-25 | $11.27 | $15.55 | 5,500 | — | — |
| 2022-02-24 | $11.03 | $15.22 | 19,800 | — | — |
| 2022-02-23 | $11.03 | $15.22 | 13,800 | — | — |
| 2022-02-22 | $11.01 | $15.19 | 8,100 | — | — |
| 2022-02-18 | $11.29 | $15.58 | 4,500 | — | — |
| 2022-02-17 | $11.27 | $15.55 | 6,600 | — | — |
| 2022-02-16 | $11.46 | $15.81 | 2,700 | — | — |
| 2022-02-15 | $11.36 | $15.68 | 19,000 | — | — |
| 2022-02-14 | $11.28 | $15.57 | 7,900 | — | — |
| 2022-02-11 | $11.41 | $15.74 | 4,400 | — | — |
| 2022-02-10 | $11.64 | $16.06 | 12,100 | — | — |
| 2022-02-09 | $11.87 | $16.38 | 7,100 | — | — |
| 2022-02-08 | $11.71 | $16.16 | 10,200 | — | — |
| 2022-02-07 | $11.67 | $16.10 | 3,500 | — | — |
| 2022-02-04 | $11.78 | $16.26 | 2,100 | — | — |
| 2022-02-03 | $11.82 | $16.31 | 8,400 | — | — |
| 2022-02-02 | $11.86 | $16.37 | 3,900 | — | — |
| 2022-02-01 | $11.80 | $16.28 | 16,600 | — | — |
| 2022-01-31 | $11.42 | $15.76 | 5,800 | — | — |
| 2022-01-28 | $11.53 | $15.91 | 16,700 | — | — |
| 2022-01-27 | $11.40 | $15.73 | 13,100 | — | — |
| 2022-01-26 | $11.57 | $15.97 | 17,000 | — | — |
| 2022-01-25 | $11.60 | $16.01 | 10,100 | — | — |
| 2022-01-24 | $11.77 | $16.24 | 20,700 | — | — |
| 2022-01-21 | $11.86 | $16.37 | 24,500 | — | — |
| 2022-01-20 | $12.20 | $16.83 | 10,600 | — | — |
| 2022-01-19 | $12.40 | $17.11 | 18,000 | — | — |
| 2022-01-18 | $12.50 | $17.25 | 6,900 | — | — |
| 2022-01-14 | $12.64 | $17.44 | 2,900 | — | — |
| 2022-01-13 | $12.71 | $17.54 | 24,100 | — | — |
| 2022-01-12 | $12.88 | $17.77 | 4,800 | — | — |
| 2022-01-11 | $12.84 | $17.72 | 3,400 | — | — |
| 2022-01-10 | $12.70 | $17.52 | 8,000 | — | — |
| 2022-01-07 | $12.96 | $17.88 | 6,000 | — | — |
| 2022-01-06 | $12.94 | $17.86 | 9,200 | — | — |
| 2022-01-05 | $13.00 | $17.94 | 7,100 | — | — |
| 2022-01-04 | $13.24 | $18.27 | 5,300 | — | — |
| 2022-01-03 | $13.24 | $18.27 | 13,600 | — | — |