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
- 2017-05-12 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 | $9.93 | $11.95 | 353,700 | — | — |
| 2022-12-29 | $9.93 | $11.95 | 231,600 | — | — |
| 2022-12-28 | $9.59 | $11.54 | 238,800 | — | — |
| 2022-12-27 | $10.05 | $12.10 | 176,000 | — | — |
| 2022-12-23 | $9.99 | $12.02 | 75,900 | — | — |
| 2022-12-22 | $9.64 | $11.60 | 151,800 | — | — |
| 2022-12-21 | $10.21 | $12.29 | 286,400 | — | — |
| 2022-12-20 | $9.86 | $11.87 | 208,300 | — | — |
| 2022-12-19 | $9.63 | $11.59 | 143,900 | — | — |
| 2022-12-16 | $9.52 | $11.46 | 230,500 | — | — |
| 2022-12-15 | $9.86 | $11.87 | 179,100 | — | — |
| 2022-12-14 | $9.75 | $11.73 | 272,300 | — | — |
| 2022-12-13 | $9.90 | $11.92 | 253,200 | — | — |
| 2022-12-12 | $9.67 | $11.64 | 179,500 | — | — |
| 2022-12-09 | $9.27 | $11.16 | 218,300 | — | — |
| 2022-12-08 | $9.56 | $11.51 | 156,600 | — | — |
| 2022-12-07 | $9.69 | $11.66 | 151,200 | — | — |
| 2022-12-06 | $10.04 | $12.08 | 185,700 | — | — |
| 2022-12-05 | $10.07 | $12.12 | 174,300 | — | — |
| 2022-12-02 | $11.06 | $13.19 | 85,200 | — | — |
| 2022-12-01 | $10.91 | $13.01 | 95,600 | — | — |
| 2022-11-30 | $10.97 | $13.08 | 177,300 | — | — |
| 2022-11-29 | $10.83 | $12.91 | 171,600 | — | — |
| 2022-11-28 | $10.74 | $12.80 | 142,600 | — | — |
| 2022-11-25 | $10.93 | $13.03 | 31,600 | — | — |
| 2022-11-23 | $11.03 | $13.15 | 104,200 | — | — |
| 2022-11-22 | $11.34 | $13.52 | 119,500 | — | — |
| 2022-11-21 | $11.01 | $13.13 | 142,900 | — | — |
| 2022-11-18 | $11.47 | $13.67 | 142,700 | — | — |
| 2022-11-17 | $11.54 | $13.76 | 111,300 | — | — |
| 2022-11-16 | $11.35 | $13.53 | 284,800 | — | — |
| 2022-11-15 | $11.91 | $14.20 | 160,300 | — | — |
| 2022-11-14 | $11.56 | $13.78 | 210,900 | — | — |
| 2022-11-11 | $12.12 | $14.45 | 262,200 | — | — |
| 2022-11-10 | $11.82 | $14.09 | 162,700 | — | — |
| 2022-11-09 | $11.69 | $13.94 | 189,800 | — | — |
| 2022-11-08 | $12.32 | $14.69 | 348,400 | — | — |
| 2022-11-07 | $12.45 | $14.84 | 207,700 | — | — |
| 2022-11-04 | $12.17 | $14.51 | 210,700 | — | — |
| 2022-11-03 | $11.75 | $14.01 | 215,900 | — | — |
| 2022-11-02 | $12.01 | $14.32 | 564,300 | — | — |
| 2022-11-01 | $10.92 | $13.02 | 1,275,000 | — | — |
| 2022-10-31 | $13.62 | $16.24 | 196,200 | — | — |
| 2022-10-28 | $12.88 | $15.35 | 254,300 | — | — |
| 2022-10-27 | $12.70 | $15.14 | 159,300 | — | — |
| 2022-10-26 | $12.97 | $15.46 | 282,900 | — | — |
| 2022-10-25 | $12.47 | $14.87 | 217,300 | — | — |
| 2022-10-24 | $12.40 | $14.78 | 151,300 | — | — |
| 2022-10-21 | $12.11 | $14.44 | 150,900 | — | — |
| 2022-10-20 | $12.01 | $14.32 | 161,100 | — | — |
| 2022-10-19 | $11.93 | $14.22 | 178,600 | — | — |
| 2022-10-18 | $11.49 | $13.70 | 160,100 | — | — |
| 2022-10-17 | $11.30 | $13.47 | 131,500 | — | — |
| 2022-10-14 | $10.92 | $13.02 | 253,200 | — | — |
| 2022-10-13 | $10.73 | $12.79 | 130,400 | — | — |
| 2022-10-12 | $10.17 | $12.12 | 74,700 | — | — |
| 2022-10-11 | $10.09 | $12.03 | 105,700 | — | — |
| 2022-10-10 | $10.18 | $12.14 | 82,100 | — | — |
| 2022-10-07 | $10.55 | $12.58 | 146,900 | — | — |
| 2022-10-06 | $10.60 | $12.64 | 96,700 | — | — |
| 2022-10-05 | $10.61 | $12.65 | 131,900 | — | — |
| 2022-10-04 | $10.26 | $12.23 | 166,600 | — | — |
| 2022-10-03 | $9.87 | $11.77 | 330,800 | — | — |
| 2022-09-30 | $9.36 | $11.16 | 401,900 | — | — |
| 2022-09-29 | $9.33 | $11.12 | 170,300 | — | — |
| 2022-09-28 | $9.61 | $11.46 | 179,300 | — | — |
| 2022-09-27 | $9.01 | $10.74 | 167,800 | — | — |
| 2022-09-26 | $8.78 | $10.47 | 136,100 | — | — |
| 2022-09-23 | $9.12 | $10.87 | 192,100 | — | — |
| 2022-09-22 | $9.88 | $11.78 | 132,400 | — | — |
| 2022-09-21 | $10.04 | $11.97 | 114,900 | — | — |
| 2022-09-20 | $10.02 | $11.95 | 140,900 | — | — |
| 2022-09-19 | $10.73 | $12.79 | 227,100 | — | — |
| 2022-09-16 | $9.97 | $11.89 | 229,700 | — | — |
| 2022-09-15 | $10.31 | $12.29 | 95,500 | — | — |
| 2022-09-14 | $10.69 | $12.74 | 125,600 | — | — |
| 2022-09-13 | $10.12 | $12.06 | 91,300 | — | — |
| 2022-09-12 | $10.58 | $12.61 | 95,100 | — | — |
| 2022-09-09 | $10.48 | $12.49 | 78,000 | — | — |
| 2022-09-08 | $10.20 | $12.16 | 98,300 | — | — |
| 2022-09-07 | $10.38 | $12.37 | 175,500 | — | — |
| 2022-09-06 | $10.18 | $12.14 | 165,300 | — | — |
| 2022-09-02 | $10.37 | $12.36 | 107,800 | — | — |
| 2022-09-01 | $10.24 | $12.08 | 169,700 | — | — |
| 2022-08-31 | $10.70 | $12.63 | 285,200 | — | — |
| 2022-08-30 | $10.55 | $12.45 | 160,000 | — | — |
| 2022-08-29 | $11.17 | $13.18 | 144,800 | — | — |
| 2022-08-26 | $11.01 | $12.99 | 105,900 | — | — |
| 2022-08-25 | $11.44 | $13.50 | 122,600 | — | — |
| 2022-08-24 | $11.27 | $13.30 | 461,300 | — | — |
| 2022-08-23 | $11.00 | $12.98 | 231,700 | — | — |
| 2022-08-22 | $10.69 | $12.61 | 332,400 | — | — |
| 2022-08-19 | $10.69 | $12.61 | 141,500 | — | — |
| 2022-08-18 | $10.77 | $12.71 | 158,600 | — | — |
| 2022-08-17 | $10.53 | $12.42 | 135,600 | — | — |
| 2022-08-16 | $10.33 | $12.19 | 228,500 | — | — |
| 2022-08-15 | $10.75 | $12.68 | 169,900 | — | — |
| 2022-08-12 | $11.06 | $13.05 | 140,900 | — | — |
| 2022-08-11 | $11.06 | $13.05 | 223,500 | — | — |
| 2022-08-10 | $10.46 | $12.34 | 113,300 | — | — |
| 2022-08-09 | $10.66 | $12.58 | 81,700 | — | — |
| 2022-08-08 | $10.58 | $12.48 | 201,500 | — | — |
| 2022-08-05 | $10.93 | $12.90 | 124,300 | — | — |
| 2022-08-04 | $10.73 | $12.66 | 190,900 | — | — |
| 2022-08-03 | $11.20 | $13.22 | 324,500 | — | — |
| 2022-08-02 | $11.35 | $13.39 | 413,100 | — | — |
| 2022-08-01 | $10.69 | $12.61 | 271,200 | — | — |
| 2022-07-29 | $11.09 | $13.09 | 290,700 | — | — |
| 2022-07-28 | $10.49 | $12.38 | 217,100 | — | — |
| 2022-07-27 | $10.47 | $12.35 | 144,700 | — | — |
| 2022-07-26 | $9.89 | $11.67 | 83,000 | — | — |
| 2022-07-25 | $10.05 | $11.86 | 148,300 | — | — |
| 2022-07-22 | $9.40 | $11.09 | 218,300 | — | — |
| 2022-07-21 | $9.48 | $11.19 | 340,400 | — | — |
| 2022-07-20 | $10.20 | $12.04 | 485,900 | — | — |
| 2022-07-19 | $10.04 | $11.85 | 281,100 | — | — |
| 2022-07-18 | $9.71 | $11.46 | 134,200 | — | — |
| 2022-07-15 | $9.51 | $11.22 | 245,800 | — | — |
| 2022-07-14 | $9.32 | $11.00 | 169,400 | — | — |
| 2022-07-13 | $9.96 | $11.75 | 329,700 | — | — |
| 2022-07-12 | $9.62 | $11.35 | 194,500 | — | — |
| 2022-07-11 | $9.77 | $11.53 | 213,800 | — | — |
| 2022-07-08 | $10.03 | $11.83 | 217,000 | — | — |
| 2022-07-07 | $9.80 | $11.56 | 435,900 | — | — |
| 2022-07-06 | $9.73 | $11.48 | 281,800 | — | — |
| 2022-07-05 | $9.96 | $11.75 | 226,000 | — | — |
| 2022-07-01 | $11.03 | $13.01 | 138,300 | — | — |
| 2022-06-30 | $10.88 | $12.84 | 378,900 | — | — |
| 2022-06-29 | $11.30 | $13.33 | 194,000 | — | — |
| 2022-06-28 | $11.52 | $13.59 | 537,000 | — | — |
| 2022-06-27 | $11.45 | $13.51 | 234,600 | — | — |
| 2022-06-24 | $11.04 | $13.03 | 1,168,200 | — | — |
| 2022-06-23 | $10.56 | $12.46 | 381,600 | — | — |
| 2022-06-22 | $10.96 | $12.93 | 341,200 | — | — |
| 2022-06-21 | $11.98 | $14.14 | 425,400 | — | — |
| 2022-06-17 | $10.94 | $12.91 | 514,200 | — | — |
| 2022-06-16 | $12.67 | $14.95 | 496,700 | — | — |
| 2022-06-15 | $13.09 | $15.45 | 1,042,900 | — | — |
| 2022-06-14 | $13.00 | $15.34 | 658,600 | — | — |
| 2022-06-13 | $12.63 | $14.90 | 269,500 | — | — |
| 2022-06-10 | $13.80 | $16.28 | 464,800 | — | — |
| 2022-06-09 | $13.32 | $15.72 | 316,500 | — | — |
| 2022-06-08 | $14.18 | $16.73 | 241,600 | — | — |
| 2022-06-07 | $14.25 | $16.81 | 228,400 | — | — |
| 2022-06-06 | $14.08 | $16.61 | 299,400 | — | — |
| 2022-06-03 | $13.99 | $16.38 | 285,200 | — | — |
| 2022-06-02 | $13.93 | $16.31 | 219,800 | — | — |
| 2022-06-01 | $14.06 | $16.47 | 225,700 | — | — |
| 2022-05-31 | $13.48 | $15.79 | 246,100 | — | — |
| 2022-05-27 | $14.08 | $16.49 | 230,300 | — | — |
| 2022-05-26 | $13.83 | $16.20 | 1,072,700 | — | — |
| 2022-05-25 | $13.19 | $15.45 | 269,400 | — | — |
| 2022-05-24 | $12.86 | $15.06 | 429,300 | — | — |
| 2022-05-23 | $12.83 | $15.02 | 366,800 | — | — |
| 2022-05-20 | $12.65 | $14.81 | 210,300 | — | — |
| 2022-05-19 | $12.60 | $14.76 | 374,200 | — | — |
| 2022-05-18 | $12.50 | $14.64 | 252,800 | — | — |
| 2022-05-17 | $12.68 | $14.85 | 293,500 | — | — |
| 2022-05-16 | $12.68 | $14.85 | 362,600 | — | — |
| 2022-05-13 | $12.12 | $14.19 | 242,900 | — | — |
| 2022-05-12 | $11.62 | $13.61 | 199,000 | — | — |
| 2022-05-11 | $11.58 | $13.56 | 222,400 | — | — |
| 2022-05-10 | $11.78 | $13.80 | 311,300 | — | — |
| 2022-05-09 | $10.84 | $12.69 | 324,900 | — | — |
| 2022-05-06 | $12.26 | $14.36 | 201,800 | — | — |
| 2022-05-05 | $12.29 | $14.39 | 275,300 | — | — |
| 2022-05-04 | $12.57 | $14.72 | 552,000 | — | — |
| 2022-05-03 | $12.18 | $14.26 | 541,700 | — | — |
| 2022-05-02 | $11.70 | $13.70 | 952,800 | — | — |
| 2022-04-29 | $11.25 | $13.17 | 347,500 | — | — |
| 2022-04-28 | $10.67 | $12.50 | 146,900 | — | — |
| 2022-04-27 | $10.48 | $12.27 | 136,200 | — | — |
| 2022-04-26 | $10.28 | $12.04 | 194,300 | — | — |
| 2022-04-25 | $10.20 | $11.94 | 255,600 | — | — |
| 2022-04-22 | $10.87 | $12.73 | 234,800 | — | — |
| 2022-04-21 | $11.21 | $13.13 | 218,400 | — | — |
| 2022-04-20 | $11.72 | $13.72 | 269,400 | — | — |
| 2022-04-19 | $11.50 | $13.47 | 198,200 | — | — |
| 2022-04-18 | $11.37 | $13.32 | 494,600 | — | — |
| 2022-04-14 | $11.39 | $13.34 | 137,300 | — | — |
| 2022-04-13 | $11.36 | $13.30 | 201,600 | — | — |
| 2022-04-12 | $11.08 | $12.98 | 135,100 | — | — |
| 2022-04-11 | $10.74 | $12.58 | 130,400 | — | — |
| 2022-04-08 | $11.03 | $12.92 | 205,200 | — | — |
| 2022-04-07 | $10.70 | $12.53 | 137,500 | — | — |
| 2022-04-06 | $10.78 | $12.62 | 181,000 | — | — |
| 2022-04-05 | $10.98 | $12.86 | 187,100 | — | — |
| 2022-04-04 | $11.37 | $13.32 | 189,600 | — | — |
| 2022-04-01 | $11.41 | $13.36 | 155,900 | — | — |
| 2022-03-31 | $11.29 | $13.22 | 291,500 | — | — |
| 2022-03-30 | $10.93 | $12.80 | 204,700 | — | — |
| 2022-03-29 | $11.00 | $12.88 | 307,400 | — | — |
| 2022-03-28 | $10.96 | $12.83 | 278,500 | — | — |
| 2022-03-25 | $11.98 | $14.03 | 331,000 | — | — |
| 2022-03-24 | $11.75 | $13.76 | 176,200 | — | — |
| 2022-03-23 | $11.92 | $13.96 | 252,200 | — | — |
| 2022-03-22 | $11.48 | $13.44 | 199,000 | — | — |
| 2022-03-21 | $11.63 | $13.62 | 237,600 | — | — |
| 2022-03-18 | $11.17 | $13.08 | 395,500 | — | — |
| 2022-03-17 | $11.32 | $13.26 | 346,500 | — | — |
| 2022-03-16 | $11.18 | $13.09 | 579,300 | — | — |
| 2022-03-15 | $10.53 | $12.33 | 282,800 | — | — |
| 2022-03-14 | $10.56 | $12.37 | 358,000 | — | — |
| 2022-03-11 | $10.71 | $12.54 | 176,100 | — | — |
| 2022-03-10 | $11.10 | $13.00 | 251,200 | — | — |
| 2022-03-09 | $10.86 | $12.72 | 472,000 | — | — |
| 2022-03-08 | $11.19 | $13.10 | 677,400 | — | — |
| 2022-03-07 | $10.60 | $12.41 | 594,100 | — | — |
| 2022-03-04 | $10.34 | $12.11 | 695,900 | — | — |
| 2022-03-03 | $10.05 | $11.65 | 294,500 | — | — |
| 2022-03-02 | $9.98 | $11.57 | 204,400 | — | — |
| 2022-03-01 | $9.71 | $11.25 | 412,600 | — | — |
| 2022-02-28 | $10.40 | $12.05 | 884,300 | — | — |
| 2022-02-25 | $9.21 | $10.67 | 653,400 | — | — |
| 2022-02-24 | $8.48 | $9.83 | 367,400 | — | — |
| 2022-02-23 | $8.44 | $9.78 | 574,000 | — | — |
| 2022-02-22 | $8.24 | $9.55 | 458,000 | — | — |
| 2022-02-18 | $8.42 | $9.76 | 217,800 | — | — |
| 2022-02-17 | $8.61 | $9.98 | 571,500 | — | — |
| 2022-02-16 | $8.43 | $9.77 | 162,800 | — | — |
| 2022-02-15 | $8.01 | $9.28 | 357,200 | — | — |
| 2022-02-14 | $7.99 | $9.26 | 191,300 | — | — |
| 2022-02-11 | $8.10 | $9.39 | 681,600 | — | — |
| 2022-02-10 | $7.80 | $9.04 | 421,100 | — | — |
| 2022-02-09 | $7.54 | $8.74 | 143,900 | — | — |
| 2022-02-08 | $7.63 | $8.84 | 249,400 | — | — |
| 2022-02-07 | $8.04 | $9.32 | 181,700 | — | — |
| 2022-02-04 | $7.88 | $9.13 | 693,400 | — | — |
| 2022-02-03 | $7.65 | $8.87 | 129,500 | — | — |
| 2022-02-02 | $7.83 | $9.07 | 235,900 | — | — |
| 2022-02-01 | $8.01 | $9.28 | 107,700 | — | — |
| 2022-01-31 | $7.71 | $8.93 | 105,800 | — | — |
| 2022-01-28 | $7.63 | $8.84 | 120,800 | — | — |
| 2022-01-27 | $7.52 | $8.71 | 95,900 | — | — |
| 2022-01-26 | $7.72 | $8.95 | 108,900 | — | — |
| 2022-01-25 | $7.90 | $9.15 | 97,400 | — | — |
| 2022-01-24 | $7.65 | $8.87 | 156,300 | — | — |
| 2022-01-21 | $7.38 | $8.55 | 178,300 | — | — |
| 2022-01-20 | $7.52 | $8.71 | 138,600 | — | — |
| 2022-01-19 | $7.69 | $8.91 | 85,300 | — | — |
| 2022-01-18 | $7.80 | $9.04 | 130,900 | — | — |
| 2022-01-14 | $7.96 | $9.22 | 158,400 | — | — |
| 2022-01-13 | $7.96 | $9.22 | 162,900 | — | — |
| 2022-01-12 | $7.69 | $8.91 | 145,100 | — | — |
| 2022-01-11 | $7.77 | $9.00 | 127,300 | — | — |
| 2022-01-10 | $7.62 | $8.83 | 104,300 | — | — |
| 2022-01-07 | $7.68 | $8.90 | 125,200 | — | — |
| 2022-01-06 | $7.59 | $8.80 | 107,300 | — | — |
| 2022-01-05 | $7.40 | $8.58 | 285,200 | — | — |
| 2022-01-04 | $7.45 | $8.63 | 220,500 | — | — |
| 2022-01-03 | $7.01 | $8.12 | 167,400 | — | — |