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
- 2006-05-26 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 | $9.09 | $28.94 | 29,200 | — | — |
| 2022-12-29 | $9.01 | $28.69 | 50,400 | — | — |
| 2022-12-28 | $8.78 | $27.95 | 76,000 | — | — |
| 2022-12-27 | $8.57 | $27.28 | 102,500 | — | — |
| 2022-12-23 | $9.09 | $28.94 | 15,200 | — | — |
| 2022-12-22 | $9.07 | $28.88 | 20,300 | — | — |
| 2022-12-21 | $9.19 | $29.26 | 13,900 | — | — |
| 2022-12-20 | $9.20 | $29.29 | 17,400 | — | — |
| 2022-12-19 | $9.11 | $29.00 | 26,700 | — | — |
| 2022-12-16 | $9.13 | $29.07 | 26,600 | — | — |
| 2022-12-15 | $9.19 | $29.26 | 17,200 | — | — |
| 2022-12-14 | $9.14 | $29.10 | 35,400 | — | — |
| 2022-12-13 | $9.31 | $29.64 | 133,500 | — | — |
| 2022-12-12 | $9.38 | $29.86 | 26,300 | — | — |
| 2022-12-09 | $9.38 | $29.86 | 25,800 | — | — |
| 2022-12-08 | $9.29 | $29.58 | 29,500 | — | — |
| 2022-12-07 | $9.30 | $29.61 | 9,800 | — | — |
| 2022-12-06 | $9.41 | $29.96 | 8,400 | — | — |
| 2022-12-05 | $9.34 | $29.74 | 40,900 | — | — |
| 2022-12-02 | $9.77 | $31.11 | 47,000 | — | — |
| 2022-12-01 | $9.45 | $30.09 | 43,300 | — | — |
| 2022-11-30 | $9.50 | $30.25 | 71,200 | — | — |
| 2022-11-29 | $9.46 | $30.12 | 31,700 | — | — |
| 2022-11-28 | $9.46 | $30.12 | 29,900 | — | — |
| 2022-11-25 | $9.69 | $30.85 | 500 | — | — |
| 2022-11-23 | $9.53 | $30.34 | 32,300 | — | — |
| 2022-11-22 | $9.52 | $30.31 | 18,200 | — | — |
| 2022-11-21 | $9.76 | $31.07 | 20,400 | — | — |
| 2022-11-18 | $10.00 | $31.84 | 80,300 | — | — |
| 2022-11-17 | $9.80 | $31.20 | 47,100 | — | — |
| 2022-11-16 | $9.56 | $30.44 | 16,800 | — | — |
| 2022-11-15 | $9.45 | $30.09 | 38,000 | — | — |
| 2022-11-14 | $9.41 | $29.96 | 37,700 | — | — |
| 2022-11-11 | $9.51 | $30.28 | 27,000 | — | — |
| 2022-11-10 | $9.37 | $29.83 | 61,700 | — | — |
| 2022-11-09 | $9.17 | $29.20 | 26,500 | — | — |
| 2022-11-08 | $9.11 | $29.00 | 25,700 | — | — |
| 2022-11-07 | $9.24 | $29.42 | 16,000 | — | — |
| 2022-11-04 | $9.26 | $29.48 | 10,500 | — | — |
| 2022-11-03 | $9.29 | $29.58 | 48,700 | — | — |
| 2022-11-02 | $9.26 | $29.48 | 12,900 | — | — |
| 2022-11-01 | $9.27 | $29.51 | 13,700 | — | — |
| 2022-10-31 | $9.25 | $29.45 | 27,400 | — | — |
| 2022-10-28 | $9.27 | $29.51 | 49,100 | — | — |
| 2022-10-27 | $9.29 | $29.58 | 29,500 | — | — |
| 2022-10-26 | $9.20 | $29.29 | 23,300 | — | — |
| 2022-10-25 | $9.31 | $29.64 | 48,900 | — | — |
| 2022-10-24 | $9.34 | $29.74 | 6,100 | — | — |
| 2022-10-21 | $9.45 | $30.09 | 12,000 | — | — |
| 2022-10-20 | $9.50 | $29.45 | 18,600 | — | — |
| 2022-10-19 | $9.34 | $28.95 | 3,000 | — | — |
| 2022-10-18 | $9.29 | $28.80 | 6,900 | — | — |
| 2022-10-17 | $9.48 | $29.39 | 13,300 | — | — |
| 2022-10-14 | $9.41 | $29.17 | 11,100 | — | — |
| 2022-10-13 | $9.34 | $28.95 | 24,500 | — | — |
| 2022-10-12 | $9.27 | $28.74 | 4,000 | — | — |
| 2022-10-11 | $9.30 | $28.83 | 22,200 | — | — |
| 2022-10-10 | $9.24 | $28.64 | 2,400 | — | — |
| 2022-10-07 | $9.24 | $28.64 | 15,800 | — | — |
| 2022-10-06 | $9.32 | $28.89 | 20,800 | — | — |
| 2022-10-05 | $9.40 | $29.14 | 9,700 | — | — |
| 2022-10-04 | $9.60 | $29.76 | 24,200 | — | — |
| 2022-10-03 | $9.19 | $28.49 | 14,600 | — | — |
| 2022-09-30 | $9.12 | $28.27 | 18,900 | — | — |
| 2022-09-29 | $9.28 | $28.77 | 7,100 | — | — |
| 2022-09-28 | $9.50 | $29.45 | 32,900 | — | — |
| 2022-09-27 | $9.22 | $28.58 | 35,100 | — | — |
| 2022-09-26 | $9.35 | $28.98 | 41,800 | — | — |
| 2022-09-23 | $9.78 | $30.32 | 34,100 | — | — |
| 2022-09-22 | $9.95 | $30.84 | 28,300 | — | — |
| 2022-09-21 | $10.07 | $31.22 | 12,600 | — | — |
| 2022-09-20 | $10.10 | $31.31 | 13,900 | — | — |
| 2022-09-19 | $10.15 | $31.46 | 17,100 | — | — |
| 2022-09-16 | $10.44 | $32.36 | 59,000 | — | — |
| 2022-09-15 | $10.10 | $31.31 | 21,200 | — | — |
| 2022-09-14 | $10.10 | $31.31 | 29,800 | — | — |
| 2022-09-13 | $10.15 | $31.46 | 47,100 | — | — |
| 2022-09-12 | $10.28 | $31.87 | 24,000 | — | — |
| 2022-09-09 | $10.29 | $31.90 | 10,600 | — | — |
| 2022-09-08 | $10.26 | $31.81 | 6,200 | — | — |
| 2022-09-07 | $10.26 | $31.81 | 13,100 | — | — |
| 2022-09-06 | $10.33 | $32.02 | 27,100 | — | — |
| 2022-09-02 | $10.33 | $32.02 | 12,300 | — | — |
| 2022-09-01 | $10.40 | $32.24 | 12,500 | — | — |
| 2022-08-31 | $10.39 | $32.21 | 10,800 | — | — |
| 2022-08-30 | $10.37 | $32.15 | 10,800 | — | — |
| 2022-08-29 | $10.37 | $32.15 | 22,300 | — | — |
| 2022-08-26 | $10.42 | $32.30 | 17,300 | — | — |
| 2022-08-25 | $10.45 | $32.39 | 24,300 | — | — |
| 2022-08-24 | $10.50 | $32.55 | 14,500 | — | — |
| 2022-08-23 | $10.50 | $32.55 | 21,600 | — | — |
| 2022-08-22 | $10.59 | $32.83 | 20,000 | — | — |
| 2022-08-19 | $10.50 | $32.55 | 28,400 | — | — |
| 2022-08-18 | $10.40 | $32.24 | 131,200 | — | — |
| 2022-08-17 | $10.39 | $32.21 | 153,900 | — | — |
| 2022-08-16 | $10.50 | $32.55 | 52,300 | — | — |
| 2022-08-15 | $10.50 | $32.55 | 34,800 | — | — |
| 2022-08-12 | $10.55 | $32.70 | 18,100 | — | — |
| 2022-08-11 | $10.53 | $32.64 | 23,300 | — | — |
| 2022-08-10 | $10.52 | $32.61 | 12,600 | — | — |
| 2022-08-09 | $10.49 | $32.52 | 61,900 | — | — |
| 2022-08-08 | $10.72 | $33.23 | 58,500 | — | — |
| 2022-08-05 | $10.69 | $33.14 | 26,000 | — | — |
| 2022-08-04 | $10.72 | $33.23 | 35,000 | — | — |
| 2022-08-03 | $10.80 | $33.48 | 7,400 | — | — |
| 2022-08-02 | $10.79 | $33.45 | 21,900 | — | — |
| 2022-08-01 | $10.80 | $33.48 | 17,800 | — | — |
| 2022-07-29 | $10.83 | $33.57 | 20,400 | — | — |
| 2022-07-28 | $10.80 | $33.48 | 11,400 | — | — |
| 2022-07-27 | $10.75 | $33.32 | 13,000 | — | — |
| 2022-07-26 | $10.70 | $33.17 | 9,600 | — | — |
| 2022-07-25 | $10.79 | $33.45 | 18,100 | — | — |
| 2022-07-22 | $10.72 | $33.23 | 20,300 | — | — |
| 2022-07-21 | $11.00 | $33.32 | 53,300 | — | — |
| 2022-07-20 | $10.87 | $32.93 | 17,300 | — | — |
| 2022-07-19 | $10.83 | $32.81 | 34,300 | — | — |
| 2022-07-18 | $10.79 | $32.69 | 29,000 | — | — |
| 2022-07-15 | $10.76 | $32.60 | 11,300 | — | — |
| 2022-07-14 | $10.76 | $32.60 | 7,700 | — | — |
| 2022-07-13 | $10.87 | $32.93 | 12,500 | — | — |
| 2022-07-12 | $10.65 | $32.26 | 17,200 | — | — |
| 2022-07-11 | $10.66 | $32.29 | 18,800 | — | — |
| 2022-07-08 | $10.60 | $32.11 | 19,600 | — | — |
| 2022-07-07 | $10.75 | $32.57 | 37,600 | — | — |
| 2022-07-06 | $10.68 | $32.36 | 12,100 | — | — |
| 2022-07-05 | $10.78 | $32.66 | 13,800 | — | — |
| 2022-07-01 | $10.70 | $32.42 | 9,100 | — | — |
| 2022-06-30 | $10.68 | $32.36 | 14,200 | — | — |
| 2022-06-29 | $10.58 | $32.05 | 57,800 | — | — |
| 2022-06-28 | $10.60 | $32.11 | 29,300 | — | — |
| 2022-06-27 | $10.68 | $32.36 | 21,800 | — | — |
| 2022-06-24 | $10.64 | $32.23 | 54,800 | — | — |
| 2022-06-23 | $10.85 | $32.87 | 36,600 | — | — |
| 2022-06-22 | $10.90 | $33.02 | 23,800 | — | — |
| 2022-06-21 | $10.91 | $33.05 | 25,700 | — | — |
| 2022-06-17 | $11.04 | $33.45 | 118,600 | — | — |
| 2022-06-16 | $10.45 | $31.66 | 71,000 | — | — |
| 2022-06-15 | $10.71 | $32.45 | 38,100 | — | — |
| 2022-06-14 | $10.55 | $31.96 | 45,900 | — | — |
| 2022-06-13 | $10.59 | $32.08 | 38,200 | — | — |
| 2022-06-10 | $10.97 | $33.23 | 13,000 | — | — |
| 2022-06-09 | $11.09 | $33.60 | 22,900 | — | — |
| 2022-06-08 | $11.17 | $33.84 | 6,800 | — | — |
| 2022-06-07 | $11.27 | $34.14 | 27,200 | — | — |
| 2022-06-06 | $11.28 | $34.17 | 24,000 | — | — |
| 2022-06-03 | $11.05 | $33.48 | 8,700 | — | — |
| 2022-06-02 | $10.99 | $33.29 | 10,900 | — | — |
| 2022-06-01 | $11.00 | $33.32 | 12,300 | — | — |
| 2022-05-31 | $10.99 | $33.29 | 5,500 | — | — |
| 2022-05-27 | $10.99 | $33.29 | 6,400 | — | — |
| 2022-05-26 | $10.66 | $32.29 | 12,100 | — | — |
| 2022-05-25 | $10.65 | $32.26 | 20,000 | — | — |
| 2022-05-24 | $10.60 | $32.11 | 30,800 | — | — |
| 2022-05-23 | $10.75 | $32.57 | 26,500 | — | — |
| 2022-05-20 | $10.63 | $32.20 | 12,600 | — | — |
| 2022-05-19 | $10.60 | $32.11 | 54,600 | — | — |
| 2022-05-18 | $10.72 | $32.48 | 34,500 | — | — |
| 2022-05-17 | $10.86 | $32.90 | 42,500 | — | — |
| 2022-05-16 | $10.84 | $32.84 | 25,500 | — | — |
| 2022-05-13 | $10.82 | $32.78 | 22,700 | — | — |
| 2022-05-12 | $10.67 | $32.33 | 41,700 | — | — |
| 2022-05-11 | $10.73 | $32.51 | 20,100 | — | — |
| 2022-05-10 | $10.76 | $32.60 | 27,600 | — | — |
| 2022-05-09 | $10.78 | $32.66 | 37,600 | — | — |
| 2022-05-06 | $11.01 | $33.36 | 28,500 | — | — |
| 2022-05-05 | $11.07 | $33.54 | 24,900 | — | — |
| 2022-05-04 | $11.30 | $34.23 | 12,300 | — | — |
| 2022-05-03 | $11.28 | $34.17 | 10,500 | — | — |
| 2022-05-02 | $11.25 | $34.08 | 27,700 | — | — |
| 2022-04-29 | $11.40 | $34.54 | 6,800 | — | — |
| 2022-04-28 | $11.38 | $34.48 | 28,100 | — | — |
| 2022-04-27 | $11.12 | $33.69 | 9,100 | — | — |
| 2022-04-26 | $10.91 | $33.05 | 14,700 | — | — |
| 2022-04-25 | $11.07 | $33.54 | 23,100 | — | — |
| 2022-04-22 | $10.95 | $33.17 | 14,700 | — | — |
| 2022-04-21 | $11.15 | $33.02 | 23,500 | — | — |
| 2022-04-20 | $11.08 | $32.81 | 32,900 | — | — |
| 2022-04-19 | $11.04 | $32.70 | 7,400 | — | — |
| 2022-04-18 | $11.12 | $32.93 | 14,400 | — | — |
| 2022-04-14 | $11.11 | $32.90 | 15,900 | — | — |
| 2022-04-13 | $11.10 | $32.87 | 8,700 | — | — |
| 2022-04-12 | $10.95 | $32.43 | 2,600 | — | — |
| 2022-04-11 | $10.92 | $32.34 | 11,000 | — | — |
| 2022-04-08 | $11.10 | $32.87 | 12,800 | — | — |
| 2022-04-07 | $10.91 | $32.31 | 18,400 | — | — |
| 2022-04-06 | $10.90 | $32.28 | 33,100 | — | — |
| 2022-04-05 | $11.20 | $33.17 | 3,700 | — | — |
| 2022-04-04 | $11.22 | $33.23 | 14,700 | — | — |
| 2022-04-01 | $11.17 | $33.08 | 22,000 | — | — |
| 2022-03-31 | $11.13 | $32.96 | 11,500 | — | — |
| 2022-03-30 | $11.17 | $33.08 | 20,400 | — | — |
| 2022-03-29 | $11.11 | $32.90 | 7,500 | — | — |
| 2022-03-28 | $11.30 | $33.47 | 14,000 | — | — |
| 2022-03-25 | $11.06 | $32.76 | 24,000 | — | — |
| 2022-03-24 | $11.27 | $33.38 | 12,700 | — | — |
| 2022-03-23 | $11.27 | $33.38 | 8,900 | — | — |
| 2022-03-22 | $11.39 | $33.73 | 13,100 | — | — |
| 2022-03-21 | $11.38 | $33.70 | 28,600 | — | — |
| 2022-03-18 | $11.40 | $33.76 | 61,800 | — | — |
| 2022-03-17 | $10.81 | $32.01 | 15,300 | — | — |
| 2022-03-16 | $10.76 | $31.87 | 24,000 | — | — |
| 2022-03-15 | $10.60 | $31.39 | 16,800 | — | — |
| 2022-03-14 | $10.67 | $31.60 | 14,000 | — | — |
| 2022-03-11 | $10.76 | $31.87 | 10,500 | — | — |
| 2022-03-10 | $10.66 | $31.57 | 3,700 | — | — |
| 2022-03-09 | $10.71 | $31.72 | 23,300 | — | — |
| 2022-03-08 | $10.65 | $31.54 | 23,200 | — | — |
| 2022-03-07 | $10.65 | $31.54 | 43,300 | — | — |
| 2022-03-04 | $10.91 | $32.31 | 7,700 | — | — |
| 2022-03-03 | $10.98 | $32.52 | 9,500 | — | — |
| 2022-03-02 | $10.99 | $32.55 | 13,300 | — | — |
| 2022-03-01 | $10.86 | $32.16 | 11,000 | — | — |
| 2022-02-28 | $11.04 | $32.70 | 11,200 | — | — |
| 2022-02-25 | $10.94 | $32.40 | 14,000 | — | — |
| 2022-02-24 | $11.10 | $32.87 | 36,100 | — | — |
| 2022-02-23 | $11.03 | $32.67 | 15,000 | — | — |
| 2022-02-22 | $10.91 | $32.31 | 20,000 | — | — |
| 2022-02-18 | $11.17 | $33.08 | 16,100 | — | — |
| 2022-02-17 | $11.18 | $33.11 | 22,700 | — | — |
| 2022-02-16 | $11.33 | $33.56 | 28,600 | — | — |
| 2022-02-15 | $11.11 | $32.90 | 14,400 | — | — |
| 2022-02-14 | $10.87 | $32.19 | 37,600 | — | — |
| 2022-02-11 | $10.95 | $32.43 | 25,000 | — | — |
| 2022-02-10 | $10.90 | $32.28 | 17,500 | — | — |
| 2022-02-09 | $11.15 | $33.02 | 11,900 | — | — |
| 2022-02-08 | $11.05 | $32.73 | 11,300 | — | — |
| 2022-02-07 | $10.94 | $32.40 | 21,400 | — | — |
| 2022-02-04 | $11.07 | $32.78 | 21,600 | — | — |
| 2022-02-03 | $10.96 | $32.46 | 24,000 | — | — |
| 2022-02-02 | $11.02 | $32.64 | 43,700 | — | — |
| 2022-02-01 | $11.12 | $32.93 | 43,200 | — | — |
| 2022-01-31 | $10.85 | $32.13 | 28,600 | — | — |
| 2022-01-28 | $10.65 | $31.54 | 35,200 | — | — |
| 2022-01-27 | $10.41 | $30.83 | 29,100 | — | — |
| 2022-01-26 | $10.55 | $31.24 | 25,500 | — | — |
| 2022-01-25 | $10.69 | $31.66 | 20,600 | — | — |
| 2022-01-24 | $10.62 | $31.45 | 78,000 | — | — |
| 2022-01-21 | $10.79 | $31.96 | 114,500 | — | — |
| 2022-01-20 | $11.42 | $33.08 | 41,700 | — | — |
| 2022-01-19 | $11.57 | $33.52 | 26,600 | — | — |
| 2022-01-18 | $11.68 | $33.83 | 30,100 | — | — |
| 2022-01-14 | $11.68 | $33.83 | 92,600 | — | — |
| 2022-01-13 | $11.57 | $33.52 | 130,600 | — | — |
| 2022-01-12 | $10.87 | $31.49 | 36,800 | — | — |
| 2022-01-11 | $10.59 | $30.68 | 17,300 | — | — |
| 2022-01-10 | $10.53 | $30.50 | 15,500 | — | — |
| 2022-01-07 | $10.60 | $30.71 | 23,900 | — | — |
| 2022-01-06 | $10.79 | $31.26 | 19,600 | — | — |
| 2022-01-05 | $10.64 | $30.82 | 24,900 | — | — |
| 2022-01-04 | $10.97 | $31.78 | 45,400 | — | — |
| 2022-01-03 | $10.79 | $31.26 | 53,600 | — | — |