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
- 2004-03-29 to 2026-09-01
- 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 | $6.95 | $6.95 | 32,700 | — | — |
| 2022-12-29 | $7.07 | $7.07 | 27,000 | — | — |
| 2022-12-28 | $7.36 | $7.36 | 82,000 | — | — |
| 2022-12-27 | $7.17 | $7.17 | 83,000 | — | — |
| 2022-12-23 | $6.77 | $6.77 | 67,000 | — | — |
| 2022-12-22 | $6.05 | $6.05 | 84,400 | — | — |
| 2022-12-21 | $6.83 | $6.83 | 37,500 | — | — |
| 2022-12-20 | $7.28 | $7.28 | 38,500 | — | — |
| 2022-12-19 | $7.14 | $7.14 | 51,300 | — | — |
| 2022-12-16 | $7.38 | $7.38 | 70,400 | — | — |
| 2022-12-15 | $8.51 | $8.51 | 36,700 | — | — |
| 2022-12-14 | $9.69 | $9.69 | 13,700 | — | — |
| 2022-12-13 | $9.79 | $9.79 | 11,300 | — | — |
| 2022-12-12 | $9.98 | $9.98 | 26,400 | — | — |
| 2022-12-09 | $10.54 | $10.54 | 36,700 | — | — |
| 2022-12-08 | $10.43 | $10.43 | 12,200 | — | — |
| 2022-12-07 | $10.00 | $10.00 | 6,000 | — | — |
| 2022-12-06 | $10.24 | $10.24 | 13,400 | — | — |
| 2022-12-05 | $10.21 | $10.21 | 14,200 | — | — |
| 2022-12-02 | $10.36 | $10.36 | 28,100 | — | — |
| 2022-12-01 | $10.20 | $10.20 | 23,000 | — | — |
| 2022-11-30 | $10.56 | $10.56 | 33,100 | — | — |
| 2022-11-29 | $9.87 | $9.87 | 15,200 | — | — |
| 2022-11-28 | $10.19 | $10.19 | 23,900 | — | — |
| 2022-11-25 | $9.56 | $9.56 | 9,100 | — | — |
| 2022-11-23 | $9.71 | $9.71 | 10,100 | — | — |
| 2022-11-22 | $9.80 | $9.80 | 9,600 | — | — |
| 2022-11-21 | $9.79 | $9.79 | 51,600 | — | — |
| 2022-11-18 | $10.05 | $10.05 | 17,000 | — | — |
| 2022-11-17 | $10.15 | $10.15 | 10,400 | — | — |
| 2022-11-16 | $10.16 | $10.16 | 36,100 | — | — |
| 2022-11-15 | $9.91 | $9.91 | 43,800 | — | — |
| 2022-11-14 | $9.22 | $9.22 | 20,800 | — | — |
| 2022-11-11 | $9.21 | $9.21 | 17,400 | — | — |
| 2022-11-10 | $9.14 | $9.14 | 26,500 | — | — |
| 2022-11-09 | $8.93 | $8.93 | 11,500 | — | — |
| 2022-11-08 | $9.00 | $9.00 | 36,800 | — | — |
| 2022-11-07 | $9.14 | $9.14 | 11,900 | — | — |
| 2022-11-04 | $9.31 | $9.31 | 42,600 | — | — |
| 2022-11-03 | $9.30 | $9.30 | 9,100 | — | — |
| 2022-11-02 | $9.40 | $9.40 | 47,600 | — | — |
| 2022-11-01 | $9.78 | $9.78 | 72,900 | — | — |
| 2022-10-31 | $10.14 | $10.14 | 15,800 | — | — |
| 2022-10-28 | $10.31 | $10.31 | 11,900 | — | — |
| 2022-10-27 | $10.63 | $10.63 | 32,800 | — | — |
| 2022-10-26 | $10.17 | $10.17 | 58,800 | — | — |
| 2022-10-25 | $10.45 | $10.45 | 15,800 | — | — |
| 2022-10-24 | $10.84 | $10.84 | 62,600 | — | — |
| 2022-10-21 | $11.36 | $11.36 | 15,800 | — | — |
| 2022-10-20 | $10.75 | $10.75 | 26,400 | — | — |
| 2022-10-19 | $11.65 | $11.65 | 80,800 | — | — |
| 2022-10-18 | $11.72 | $11.72 | 108,000 | — | — |
| 2022-10-17 | $11.35 | $11.35 | 49,600 | — | — |
| 2022-10-14 | $10.80 | $10.80 | 50,100 | — | — |
| 2022-10-13 | $10.91 | $10.91 | 176,900 | — | — |
| 2022-10-12 | $9.89 | $9.89 | 13,300 | — | — |
| 2022-10-11 | $9.35 | $9.35 | 17,000 | — | — |
| 2022-10-10 | $10.00 | $10.00 | 25,900 | — | — |
| 2022-10-07 | $9.65 | $9.65 | 16,300 | — | — |
| 2022-10-06 | $9.86 | $9.86 | 27,600 | — | — |
| 2022-10-05 | $9.49 | $9.49 | 13,500 | — | — |
| 2022-10-04 | $9.81 | $9.81 | 40,500 | — | — |
| 2022-10-03 | $8.95 | $8.95 | 91,600 | — | — |
| 2022-09-30 | $8.66 | $8.66 | 33,400 | — | — |
| 2022-09-29 | $8.32 | $8.32 | 39,300 | — | — |
| 2022-09-28 | $9.02 | $9.02 | 87,700 | — | — |
| 2022-09-27 | $8.70 | $8.70 | 58,700 | — | — |
| 2022-09-26 | $9.10 | $9.10 | 42,300 | — | — |
| 2022-09-23 | $8.79 | $8.79 | 121,900 | — | — |
| 2022-09-22 | $9.55 | $9.55 | 21,200 | — | — |
| 2022-09-21 | $10.01 | $10.01 | 22,900 | — | — |
| 2022-09-20 | $9.96 | $9.96 | 18,500 | — | — |
| 2022-09-19 | $10.57 | $10.57 | 34,600 | — | — |
| 2022-09-16 | $10.67 | $10.67 | 66,200 | — | — |
| 2022-09-15 | $9.79 | $9.79 | 7,500 | — | — |
| 2022-09-14 | $9.90 | $9.90 | 35,800 | — | — |
| 2022-09-13 | $9.77 | $9.77 | 28,400 | — | — |
| 2022-09-12 | $10.29 | $10.29 | 35,900 | — | — |
| 2022-09-09 | $10.27 | $10.27 | 46,500 | — | — |
| 2022-09-08 | $10.19 | $10.19 | 22,000 | — | — |
| 2022-09-07 | $9.99 | $9.99 | 22,100 | — | — |
| 2022-09-06 | $9.61 | $9.61 | 49,200 | — | — |
| 2022-09-02 | $9.50 | $9.50 | 83,900 | — | — |
| 2022-09-01 | $9.15 | $9.15 | 53,200 | — | — |
| 2022-08-31 | $9.76 | $9.76 | 37,000 | — | — |
| 2022-08-30 | $9.75 | $9.75 | 26,800 | — | — |
| 2022-08-29 | $10.24 | $10.24 | 106,400 | — | — |
| 2022-08-26 | $9.74 | $9.74 | 61,500 | — | — |
| 2022-08-25 | $10.06 | $10.06 | 131,500 | — | — |
| 2022-08-24 | $10.28 | $10.28 | 42,600 | — | — |
| 2022-08-23 | $9.53 | $9.53 | 76,800 | — | — |
| 2022-08-22 | $9.38 | $9.38 | 41,100 | — | — |
| 2022-08-19 | $9.45 | $9.45 | 99,400 | — | — |
| 2022-08-18 | $10.27 | $10.27 | 58,600 | — | — |
| 2022-08-17 | $10.61 | $10.61 | 50,500 | — | — |
| 2022-08-16 | $11.03 | $11.03 | 48,900 | — | — |
| 2022-08-15 | $11.51 | $11.51 | 37,100 | — | — |
| 2022-08-12 | $11.68 | $11.68 | 43,200 | — | — |
| 2022-08-11 | $11.65 | $11.65 | 193,800 | — | — |
| 2022-08-10 | $11.42 | $11.42 | 55,900 | — | — |
| 2022-08-09 | $11.31 | $11.31 | 52,500 | — | — |
| 2022-08-08 | $11.21 | $11.21 | 47,500 | — | — |
| 2022-08-05 | $11.41 | $11.41 | 71,700 | — | — |
| 2022-08-04 | $11.20 | $11.20 | 69,700 | — | — |
| 2022-08-03 | $11.09 | $11.09 | 221,700 | — | — |
| 2022-08-02 | $10.47 | $10.47 | 112,600 | — | — |
| 2022-08-01 | $10.38 | $10.38 | 101,900 | — | — |
| 2022-07-29 | $11.19 | $11.19 | 59,100 | — | — |
| 2022-07-28 | $11.04 | $11.04 | 86,800 | — | — |
| 2022-07-27 | $10.18 | $10.18 | 301,600 | — | — |
| 2022-07-26 | $10.08 | $10.08 | 99,200 | — | — |
| 2022-07-25 | $9.83 | $9.83 | 85,900 | — | — |
| 2022-07-22 | $9.58 | $9.58 | 90,100 | — | — |
| 2022-07-21 | $9.75 | $9.75 | 138,900 | — | — |
| 2022-07-20 | $9.21 | $9.21 | 115,000 | — | — |
| 2022-07-19 | $8.60 | $8.60 | 38,300 | — | — |
| 2022-07-18 | $8.87 | $8.87 | 80,800 | — | — |
| 2022-07-15 | $9.10 | $9.10 | 174,700 | — | — |
| 2022-07-14 | $8.03 | $8.03 | 15,500 | — | — |
| 2022-07-13 | $8.00 | $8.00 | 30,800 | — | — |
| 2022-07-12 | $8.08 | $8.08 | 30,200 | — | — |
| 2022-07-11 | $8.00 | $8.00 | 23,700 | — | — |
| 2022-07-08 | $8.39 | $8.39 | 15,800 | — | — |
| 2022-07-07 | $8.26 | $8.26 | 59,000 | — | — |
| 2022-07-06 | $8.05 | $8.05 | 26,500 | — | — |
| 2022-07-05 | $8.14 | $8.14 | 115,700 | — | — |
| 2022-07-01 | $7.42 | $7.42 | 17,600 | — | — |
| 2022-06-30 | $7.52 | $7.52 | 160,000 | — | — |
| 2022-06-29 | $7.78 | $7.78 | 11,900 | — | — |
| 2022-06-28 | $7.75 | $7.75 | 11,600 | — | — |
| 2022-06-27 | $7.96 | $7.96 | 28,900 | — | — |
| 2022-06-24 | $8.04 | $8.04 | 47,500 | — | — |
| 2022-06-23 | $8.16 | $8.16 | 73,600 | — | — |
| 2022-06-22 | $7.55 | $7.55 | 44,300 | — | — |
| 2022-06-21 | $7.57 | $7.57 | 35,600 | — | — |
| 2022-06-17 | $7.63 | $7.63 | 184,200 | — | — |
| 2022-06-16 | $6.93 | $6.93 | 44,000 | — | — |
| 2022-06-15 | $7.19 | $7.19 | 60,900 | — | — |
| 2022-06-14 | $6.67 | $6.67 | 11,100 | — | — |
| 2022-06-13 | $6.52 | $6.52 | 155,300 | — | — |
| 2022-06-10 | $6.84 | $6.84 | 50,800 | — | — |
| 2022-06-09 | $7.17 | $7.17 | 175,700 | — | — |
| 2022-06-08 | $7.39 | $7.39 | 72,200 | — | — |
| 2022-06-07 | $7.36 | $7.36 | 63,700 | — | — |
| 2022-06-06 | $7.13 | $7.13 | 40,700 | — | — |
| 2022-06-03 | $7.26 | $7.26 | 57,600 | — | — |
| 2022-06-02 | $7.46 | $7.46 | 54,800 | — | — |
| 2022-06-01 | $7.45 | $7.45 | 58,000 | — | — |
| 2022-05-31 | $7.58 | $7.58 | 60,300 | — | — |
| 2022-05-27 | $7.49 | $7.49 | 227,400 | — | — |
| 2022-05-26 | $7.36 | $7.36 | 115,900 | — | — |
| 2022-05-25 | $7.32 | $7.32 | 135,800 | — | — |
| 2022-05-24 | $7.08 | $7.08 | 170,100 | — | — |
| 2022-05-23 | $7.44 | $7.44 | 767,300 | — | — |
| 2022-05-20 | $6.51 | $6.51 | 156,900 | — | — |
| 2022-05-19 | $7.00 | $7.00 | 157,400 | — | — |
| 2022-05-18 | $6.93 | $6.93 | 457,700 | — | — |
| 2022-05-17 | $7.42 | $7.42 | 298,900 | — | — |
| 2022-05-16 | $7.75 | $7.75 | 247,100 | — | — |
| 2022-05-13 | $7.04 | $7.04 | 207,500 | — | — |
| 2022-05-12 | $6.78 | $6.78 | 68,900 | — | — |
| 2022-05-11 | $6.43 | $6.43 | 67,300 | — | — |
| 2022-05-10 | $6.94 | $6.94 | 178,900 | — | — |
| 2022-05-09 | $7.66 | $7.66 | 106,500 | — | — |
| 2022-05-06 | $7.40 | $7.40 | 408,100 | — | — |
| 2022-05-05 | $8.56 | $8.56 | 334,400 | — | — |
| 2022-05-04 | $9.60 | $9.60 | 180,800 | — | — |
| 2022-05-03 | $9.35 | $9.35 | 135,800 | — | — |
| 2022-05-02 | $8.90 | $8.90 | 95,500 | — | — |
| 2022-04-29 | $8.91 | $8.91 | 245,900 | — | — |
| 2022-04-28 | $8.50 | $8.50 | 54,700 | — | — |
| 2022-04-27 | $8.53 | $8.53 | 114,400 | — | — |
| 2022-04-26 | $8.54 | $8.54 | 99,900 | — | — |
| 2022-04-25 | $8.58 | $8.58 | 91,300 | — | — |
| 2022-04-22 | $8.69 | $8.69 | 64,100 | — | — |
| 2022-04-21 | $8.67 | $8.67 | 291,100 | — | — |
| 2022-04-20 | $9.24 | $9.24 | 465,800 | — | — |
| 2022-04-19 | $8.30 | $8.30 | 134,300 | — | — |
| 2022-04-18 | $8.00 | $8.00 | 178,800 | — | — |
| 2022-04-14 | $8.23 | $8.23 | 149,600 | — | — |
| 2022-04-13 | $8.12 | $8.12 | 174,400 | — | — |
| 2022-04-12 | $8.01 | $8.01 | 245,200 | — | — |
| 2022-04-11 | $8.57 | $8.57 | 511,200 | — | — |
| 2022-04-08 | $8.20 | $8.20 | 511,500 | — | — |
| 2022-04-07 | $8.42 | $8.42 | 15,477,000 | — | — |
| 2022-04-06 | $7.30 | $7.30 | 108,100 | — | — |
| 2022-04-05 | $7.66 | $7.66 | 193,200 | — | — |
| 2022-04-04 | $8.32 | $8.32 | 98,000 | — | — |
| 2022-04-01 | $8.16 | $8.16 | 94,500 | — | — |
| 2022-03-31 | $8.35 | $8.35 | 125,000 | — | — |
| 2022-03-30 | $8.64 | $8.64 | 140,000 | — | — |
| 2022-03-29 | $8.60 | $8.60 | 133,200 | — | — |
| 2022-03-28 | $8.24 | $8.24 | 116,200 | — | — |
| 2022-03-25 | $8.64 | $8.64 | 181,600 | — | — |
| 2022-03-24 | $9.23 | $9.23 | 284,500 | — | — |
| 2022-03-23 | $9.55 | $9.55 | 141,200 | — | — |
| 2022-03-22 | $9.09 | $9.09 | 129,900 | — | — |
| 2022-03-21 | $9.02 | $9.02 | 278,300 | — | — |
| 2022-03-18 | $8.13 | $8.13 | 75,200 | — | — |
| 2022-03-17 | $8.12 | $8.12 | 132,300 | — | — |
| 2022-03-16 | $7.74 | $7.74 | 243,400 | — | — |
| 2022-03-15 | $7.31 | $7.31 | 384,800 | — | — |
| 2022-03-14 | $8.68 | $8.68 | 1,008,500 | — | — |
| 2022-03-11 | $10.34 | $10.34 | 730,600 | — | — |
| 2022-03-10 | $9.58 | $9.58 | 3,753,500 | — | — |
| 2022-03-09 | $9.39 | $9.39 | 575,500 | — | — |
| 2022-03-08 | $8.42 | $8.42 | 232,800 | — | — |
| 2022-03-07 | $8.43 | $8.43 | 718,100 | — | — |
| 2022-03-04 | $9.60 | $9.60 | 2,025,400 | — | — |
| 2022-03-03 | $7.10 | $7.10 | 297,000 | — | — |
| 2022-03-02 | $6.16 | $6.16 | 122,000 | — | — |
| 2022-03-01 | $6.01 | $6.01 | 180,600 | — | — |
| 2022-02-28 | $6.13 | $6.13 | 36,000 | — | — |
| 2022-02-25 | $6.31 | $6.31 | 41,100 | — | — |
| 2022-02-24 | $6.21 | $6.21 | 133,700 | — | — |
| 2022-02-23 | $5.61 | $5.61 | 66,300 | — | — |
| 2022-02-22 | $5.66 | $5.66 | 121,100 | — | — |
| 2022-02-18 | $5.96 | $5.96 | 131,500 | — | — |
| 2022-02-17 | $6.10 | $6.10 | 212,400 | — | — |
| 2022-02-16 | $7.06 | $7.06 | 109,700 | — | — |
| 2022-02-15 | $6.99 | $6.99 | 151,600 | — | — |
| 2022-02-14 | $7.37 | $7.37 | 145,900 | — | — |
| 2022-02-11 | $7.11 | $7.11 | 386,300 | — | — |
| 2022-02-10 | $7.72 | $7.72 | 279,400 | — | — |
| 2022-02-09 | $7.27 | $7.27 | 576,600 | — | — |
| 2022-02-08 | $6.40 | $6.40 | 509,900 | — | — |
| 2022-02-07 | $6.39 | $6.39 | 9,560,400 | — | — |
| 2022-02-04 | $4.74 | $4.74 | 20,100 | — | — |
| 2022-02-03 | $4.46 | $4.46 | 39,800 | — | — |
| 2022-02-02 | $4.50 | $4.50 | 73,800 | — | — |
| 2022-02-01 | $4.72 | $4.72 | 30,600 | — | — |
| 2022-01-31 | $4.62 | $4.62 | 62,600 | — | — |
| 2022-01-28 | $4.58 | $4.58 | 90,000 | — | — |
| 2022-01-27 | $4.68 | $4.68 | 75,700 | — | — |
| 2022-01-26 | $5.36 | $5.36 | 79,800 | — | — |
| 2022-01-25 | $5.32 | $5.32 | 39,700 | — | — |
| 2022-01-24 | $5.23 | $5.23 | 175,800 | — | — |
| 2022-01-21 | $6.19 | $6.19 | 112,600 | — | — |
| 2022-01-20 | $7.00 | $7.00 | 25,300 | — | — |
| 2022-01-19 | $7.24 | $7.24 | 25,100 | — | — |
| 2022-01-18 | $7.06 | $7.06 | 28,100 | — | — |
| 2022-01-14 | $7.36 | $7.36 | 32,900 | — | — |
| 2022-01-13 | $7.01 | $7.01 | 14,500 | — | — |
| 2022-01-12 | $7.42 | $7.42 | 37,400 | — | — |
| 2022-01-11 | $7.49 | $7.49 | 58,000 | — | — |
| 2022-01-10 | $6.85 | $6.85 | 12,400 | — | — |
| 2022-01-07 | $6.80 | $6.80 | 15,000 | — | — |
| 2022-01-06 | $6.84 | $6.84 | 39,500 | — | — |
| 2022-01-05 | $6.70 | $6.70 | 19,200 | — | — |
| 2022-01-04 | $7.05 | $7.05 | 112,600 | — | — |
| 2022-01-03 | $7.23 | $7.23 | 28,300 | — | — |