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
- 1996-05-08 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 | $7.71 | $15.49 | 7,500 | — | — |
| 2022-12-29 | $7.84 | $15.75 | 3,600 | — | — |
| 2022-12-28 | $7.64 | $15.35 | 0 | — | — |
| 2022-12-27 | $7.64 | $15.35 | 1,900 | — | — |
| 2022-12-23 | $7.66 | $15.39 | 18,000 | — | — |
| 2022-12-22 | $7.64 | $15.35 | 100 | — | — |
| 2022-12-21 | $7.73 | $15.53 | 4,800 | — | — |
| 2022-12-20 | $7.73 | $15.53 | 4,600 | — | — |
| 2022-12-19 | $7.66 | $15.39 | 1,300 | — | — |
| 2022-12-16 | $7.66 | $15.39 | 2,300 | — | — |
| 2022-12-15 | $7.62 | $15.31 | 1,400 | — | — |
| 2022-12-14 | $7.52 | $15.11 | 16,600 | — | — |
| 2022-12-13 | $7.92 | $15.91 | 9,800 | — | — |
| 2022-12-12 | $7.75 | $15.57 | 3,700 | — | — |
| 2022-12-09 | $7.75 | $15.57 | 3,500 | — | — |
| 2022-12-08 | $7.64 | $15.35 | 1,900 | — | — |
| 2022-12-07 | $7.66 | $15.39 | 13,800 | — | — |
| 2022-12-06 | $7.75 | $15.57 | 4,800 | — | — |
| 2022-12-05 | $7.71 | $15.49 | 4,300 | — | — |
| 2022-12-02 | $7.74 | $15.55 | 3,700 | — | — |
| 2022-12-01 | $7.65 | $15.37 | 12,400 | — | — |
| 2022-11-30 | $7.75 | $15.57 | 200 | — | — |
| 2022-11-29 | $7.66 | $15.39 | 1,900 | — | — |
| 2022-11-28 | $7.79 | $15.65 | 700 | — | — |
| 2022-11-25 | $7.93 | $15.93 | 200 | — | — |
| 2022-11-23 | $7.75 | $15.57 | 600 | — | — |
| 2022-11-22 | $8.00 | $16.07 | 1,500 | — | — |
| 2022-11-21 | $7.84 | $15.75 | 4,500 | — | — |
| 2022-11-18 | $8.05 | $15.85 | 4,800 | — | — |
| 2022-11-17 | $7.95 | $15.65 | 15,500 | — | — |
| 2022-11-16 | $7.95 | $15.65 | 8,600 | — | — |
| 2022-11-15 | $8.06 | $15.87 | 10,400 | — | — |
| 2022-11-14 | $7.91 | $15.58 | 11,000 | — | — |
| 2022-11-11 | $8.18 | $16.11 | 11,700 | — | — |
| 2022-11-10 | $7.96 | $15.67 | 3,100 | — | — |
| 2022-11-09 | $7.93 | $15.61 | 600 | — | — |
| 2022-11-08 | $7.97 | $15.69 | 18,900 | — | — |
| 2022-11-07 | $8.01 | $15.77 | 900 | — | — |
| 2022-11-04 | $8.10 | $15.95 | 1,700 | — | — |
| 2022-11-03 | $8.31 | $16.36 | 0 | — | — |
| 2022-11-02 | $8.31 | $16.36 | 300 | — | — |
| 2022-11-01 | $8.20 | $16.15 | 800 | — | — |
| 2022-10-31 | $8.29 | $16.32 | 2,900 | — | — |
| 2022-10-28 | $8.33 | $16.40 | 1,600 | — | — |
| 2022-10-27 | $8.11 | $15.97 | 900 | — | — |
| 2022-10-26 | $8.21 | $16.17 | 4,200 | — | — |
| 2022-10-25 | $8.00 | $15.75 | 3,500 | — | — |
| 2022-10-24 | $7.60 | $14.96 | 900 | — | — |
| 2022-10-21 | $7.58 | $14.93 | 2,900 | — | — |
| 2022-10-20 | $7.58 | $14.93 | 1,100 | — | — |
| 2022-10-19 | $7.60 | $14.96 | 3,600 | — | — |
| 2022-10-18 | $7.58 | $14.93 | 6,000 | — | — |
| 2022-10-17 | $7.31 | $14.39 | 1,300 | — | — |
| 2022-10-14 | $7.42 | $14.61 | 0 | — | — |
| 2022-10-13 | $7.42 | $14.61 | 1,000 | — | — |
| 2022-10-12 | $7.33 | $14.43 | 800 | — | — |
| 2022-10-11 | $7.45 | $14.67 | 1,300 | — | — |
| 2022-10-10 | $7.45 | $14.67 | 1,400 | — | — |
| 2022-10-07 | $7.37 | $14.51 | 400 | — | — |
| 2022-10-06 | $7.46 | $14.69 | 1,000 | — | — |
| 2022-10-05 | $7.30 | $14.37 | 100 | — | — |
| 2022-10-04 | $7.44 | $14.65 | 1,300 | — | — |
| 2022-10-03 | $7.43 | $14.63 | 14,500 | — | — |
| 2022-09-30 | $7.40 | $14.57 | 800 | — | — |
| 2022-09-29 | $7.54 | $14.85 | 900 | — | — |
| 2022-09-28 | $7.38 | $14.53 | 400 | — | — |
| 2022-09-27 | $7.27 | $14.31 | 1,400 | — | — |
| 2022-09-26 | $7.28 | $14.33 | 800 | — | — |
| 2022-09-23 | $7.41 | $14.59 | 700 | — | — |
| 2022-09-22 | $7.47 | $14.71 | 1,400 | — | — |
| 2022-09-21 | $7.61 | $14.98 | 3,100 | — | — |
| 2022-09-20 | $7.44 | $14.65 | 1,900 | — | — |
| 2022-09-19 | $7.55 | $14.87 | 2,600 | — | — |
| 2022-09-16 | $7.58 | $14.93 | 5,800 | — | — |
| 2022-09-15 | $7.85 | $15.46 | 2,900 | — | — |
| 2022-09-14 | $7.68 | $15.12 | 50,500 | — | — |
| 2022-09-13 | $7.60 | $14.96 | 2,500 | — | — |
| 2022-09-12 | $7.75 | $15.26 | 3,900 | — | — |
| 2022-09-09 | $7.75 | $15.26 | 65,000 | — | — |
| 2022-09-08 | $7.38 | $14.53 | 22,900 | — | — |
| 2022-09-07 | $7.70 | $15.16 | 8,700 | — | — |
| 2022-09-06 | $7.87 | $15.50 | 2,900 | — | — |
| 2022-09-02 | $8.00 | $15.75 | 12,200 | — | — |
| 2022-09-01 | $8.01 | $15.77 | 7,400 | — | — |
| 2022-08-31 | $8.05 | $15.85 | 20,500 | — | — |
| 2022-08-30 | $8.40 | $16.54 | 1,500 | — | — |
| 2022-08-29 | $8.51 | $16.76 | 12,200 | — | — |
| 2022-08-26 | $8.37 | $16.48 | 26,200 | — | — |
| 2022-08-25 | $8.08 | $15.91 | 23,900 | — | — |
| 2022-08-24 | $7.58 | $14.93 | 16,100 | — | — |
| 2022-08-23 | $7.55 | $14.87 | 10,000 | — | — |
| 2022-08-22 | $7.59 | $14.95 | 36,900 | — | — |
| 2022-08-19 | $8.24 | $16.22 | 1,300 | — | — |
| 2022-08-18 | $8.38 | $16.50 | 5,500 | — | — |
| 2022-08-17 | $8.35 | $16.44 | 7,200 | — | — |
| 2022-08-16 | $8.44 | $16.62 | 7,300 | — | — |
| 2022-08-15 | $8.66 | $17.05 | 5,700 | — | — |
| 2022-08-12 | $9.37 | $18.45 | 10,000 | — | — |
| 2022-08-11 | $9.06 | $17.84 | 23,500 | — | — |
| 2022-08-10 | $9.76 | $18.71 | 14,400 | — | — |
| 2022-08-09 | $9.61 | $18.42 | 15,000 | — | — |
| 2022-08-08 | $9.77 | $18.73 | 12,200 | — | — |
| 2022-08-05 | $9.33 | $17.88 | 10,500 | — | — |
| 2022-08-04 | $9.39 | $18.00 | 1,100 | — | — |
| 2022-08-03 | $9.34 | $17.90 | 3,800 | — | — |
| 2022-08-02 | $9.35 | $17.92 | 11,100 | — | — |
| 2022-08-01 | $9.37 | $17.96 | 15,200 | — | — |
| 2022-07-29 | $9.10 | $17.44 | 4,600 | — | — |
| 2022-07-28 | $8.85 | $16.96 | 2,600 | — | — |
| 2022-07-27 | $9.06 | $17.36 | 13,100 | — | — |
| 2022-07-26 | $8.64 | $16.56 | 9,600 | — | — |
| 2022-07-25 | $8.42 | $16.14 | 9,700 | — | — |
| 2022-07-22 | $8.20 | $15.72 | 2,200 | — | — |
| 2022-07-21 | $8.17 | $15.66 | 7,900 | — | — |
| 2022-07-20 | $7.98 | $15.29 | 2,500 | — | — |
| 2022-07-19 | $7.96 | $15.26 | 1,400 | — | — |
| 2022-07-18 | $7.89 | $15.12 | 5,400 | — | — |
| 2022-07-15 | $7.77 | $14.89 | 10,800 | — | — |
| 2022-07-14 | $7.94 | $15.22 | 212,700 | — | — |
| 2022-07-13 | $7.98 | $15.29 | 15,400 | — | — |
| 2022-07-12 | $8.09 | $15.51 | 401,600 | — | — |
| 2022-07-11 | $8.16 | $15.64 | 9,800 | — | — |
| 2022-07-08 | $8.11 | $15.54 | 16,800 | — | — |
| 2022-07-07 | $8.09 | $15.51 | 9,200 | — | — |
| 2022-07-06 | $8.19 | $15.70 | 1,900 | — | — |
| 2022-07-05 | $8.14 | $15.60 | 4,000 | — | — |
| 2022-07-01 | $8.02 | $15.37 | 0 | — | — |
| 2022-06-30 | $8.02 | $15.37 | 2,700 | — | — |
| 2022-06-29 | $8.32 | $15.95 | 2,600 | — | — |
| 2022-06-28 | $8.29 | $15.89 | 1,200 | — | — |
| 2022-06-27 | $8.32 | $15.95 | 400 | — | — |
| 2022-06-24 | $8.16 | $15.64 | 1,500 | — | — |
| 2022-06-23 | $8.11 | $15.54 | 11,400 | — | — |
| 2022-06-22 | $8.13 | $15.58 | 1,100 | — | — |
| 2022-06-21 | $8.19 | $15.70 | 2,700 | — | — |
| 2022-06-17 | $8.07 | $15.47 | 6,200 | — | — |
| 2022-06-16 | $8.11 | $15.54 | 6,100 | — | — |
| 2022-06-15 | $8.45 | $16.20 | 3,900 | — | — |
| 2022-06-14 | $8.61 | $16.50 | 1,100 | — | — |
| 2022-06-13 | $8.53 | $16.35 | 2,100 | — | — |
| 2022-06-10 | $8.94 | $17.13 | 800 | — | — |
| 2022-06-09 | $8.97 | $17.19 | 4,000 | — | — |
| 2022-06-08 | $8.89 | $17.04 | 11,900 | — | — |
| 2022-06-07 | $9.36 | $17.94 | 5,400 | — | — |
| 2022-06-06 | $9.46 | $18.13 | 1,800 | — | — |
| 2022-06-03 | $9.38 | $17.98 | 10,700 | — | — |
| 2022-06-02 | $9.09 | $17.42 | 4,000 | — | — |
| 2022-06-01 | $8.96 | $17.17 | 8,400 | — | — |
| 2022-05-31 | $9.31 | $17.84 | 14,800 | — | — |
| 2022-05-27 | $9.31 | $17.84 | 6,200 | — | — |
| 2022-05-26 | $9.37 | $17.96 | 21,500 | — | — |
| 2022-05-25 | $9.56 | $18.32 | 4,100 | — | — |
| 2022-05-24 | $9.19 | $17.61 | 15,100 | — | — |
| 2022-05-23 | $8.60 | $16.48 | 6,400 | — | — |
| 2022-05-20 | $8.24 | $15.79 | 6,700 | — | — |
| 2022-05-19 | $8.34 | $15.98 | 9,000 | — | — |
| 2022-05-18 | $8.24 | $15.79 | 2,500 | — | — |
| 2022-05-17 | $8.32 | $15.95 | 8,400 | — | — |
| 2022-05-16 | $8.43 | $16.16 | 6,600 | — | — |
| 2022-05-13 | $8.14 | $15.60 | 5,300 | — | — |
| 2022-05-12 | $8.24 | $15.79 | 12,100 | — | — |
| 2022-05-11 | $8.73 | $16.73 | 21,300 | — | — |
| 2022-05-10 | $9.04 | $17.33 | 7,000 | — | — |
| 2022-05-09 | $9.40 | $18.02 | 26,300 | — | — |
| 2022-05-06 | $9.80 | $18.27 | 21,200 | — | — |
| 2022-05-05 | $10.34 | $19.27 | 19,300 | — | — |
| 2022-05-04 | $10.09 | $18.81 | 20,800 | — | — |
| 2022-05-03 | $10.06 | $18.75 | 49,600 | — | — |
| 2022-05-02 | $8.62 | $16.07 | 20,000 | — | — |
| 2022-04-29 | $8.54 | $15.92 | 4,900 | — | — |
| 2022-04-28 | $8.25 | $15.38 | 6,000 | — | — |
| 2022-04-27 | $8.75 | $16.31 | 9,400 | — | — |
| 2022-04-26 | $8.75 | $16.31 | 16,200 | — | — |
| 2022-04-25 | $9.51 | $17.72 | 7,600 | — | — |
| 2022-04-22 | $9.46 | $17.63 | 4,200 | — | — |
| 2022-04-21 | $9.62 | $17.93 | 2,200 | — | — |
| 2022-04-20 | $9.70 | $18.08 | 2,400 | — | — |
| 2022-04-19 | $9.45 | $17.61 | 7,400 | — | — |
| 2022-04-18 | $9.40 | $17.52 | 14,900 | — | — |
| 2022-04-14 | $9.67 | $18.02 | 6,900 | — | — |
| 2022-04-13 | $9.82 | $18.30 | 6,900 | — | — |
| 2022-04-12 | $9.58 | $17.86 | 17,900 | — | — |
| 2022-04-11 | $10.00 | $18.64 | 9,800 | — | — |
| 2022-04-08 | $9.89 | $18.43 | 2,900 | — | — |
| 2022-04-07 | $10.14 | $18.90 | 13,300 | — | — |
| 2022-04-06 | $10.04 | $18.71 | 12,200 | — | — |
| 2022-04-05 | $10.20 | $19.01 | 10,100 | — | — |
| 2022-04-04 | $10.01 | $18.66 | 11,600 | — | — |
| 2022-04-01 | $9.76 | $18.19 | 9,800 | — | — |
| 2022-03-31 | $9.82 | $18.30 | 18,300 | — | — |
| 2022-03-30 | $9.90 | $18.45 | 26,300 | — | — |
| 2022-03-29 | $10.18 | $18.97 | 17,200 | — | — |
| 2022-03-28 | $9.87 | $18.40 | 23,700 | — | — |
| 2022-03-25 | $9.73 | $18.13 | 13,600 | — | — |
| 2022-03-24 | $9.50 | $17.71 | 34,900 | — | — |
| 2022-03-23 | $9.11 | $16.98 | 22,200 | — | — |
| 2022-03-22 | $9.59 | $17.87 | 16,300 | — | — |
| 2022-03-21 | $8.90 | $16.59 | 14,900 | — | — |
| 2022-03-18 | $8.29 | $15.45 | 14,900 | — | — |
| 2022-03-17 | $8.15 | $15.19 | 18,700 | — | — |
| 2022-03-16 | $8.00 | $14.91 | 38,600 | — | — |
| 2022-03-15 | $8.03 | $14.97 | 17,300 | — | — |
| 2022-03-14 | $8.20 | $15.28 | 7,000 | — | — |
| 2022-03-11 | $8.39 | $15.64 | 7,900 | — | — |
| 2022-03-10 | $8.32 | $15.51 | 4,100 | — | — |
| 2022-03-09 | $8.47 | $15.79 | 23,000 | — | — |
| 2022-03-08 | $8.77 | $16.35 | 14,300 | — | — |
| 2022-03-07 | $8.79 | $16.38 | 12,600 | — | — |
| 2022-03-04 | $8.94 | $16.66 | 2,800 | — | — |
| 2022-03-03 | $8.83 | $16.46 | 3,800 | — | — |
| 2022-03-02 | $8.95 | $16.68 | 16,800 | — | — |
| 2022-03-01 | $9.17 | $17.09 | 3,800 | — | — |
| 2022-02-28 | $9.08 | $16.92 | 7,900 | — | — |
| 2022-02-25 | $9.22 | $17.18 | 600 | — | — |
| 2022-02-24 | $9.12 | $17.00 | 4,100 | — | — |
| 2022-02-23 | $9.39 | $17.50 | 9,900 | — | — |
| 2022-02-22 | $9.65 | $17.99 | 10,100 | — | — |
| 2022-02-18 | $9.81 | $18.28 | 4,800 | — | — |
| 2022-02-17 | $9.90 | $18.45 | 5,200 | — | — |
| 2022-02-16 | $10.22 | $18.71 | 5,700 | — | — |
| 2022-02-15 | $10.01 | $18.33 | 6,200 | — | — |
| 2022-02-14 | $10.05 | $18.40 | 27,900 | — | — |
| 2022-02-11 | $10.27 | $18.80 | 14,000 | — | — |
| 2022-02-10 | $10.38 | $19.01 | 38,300 | — | — |
| 2022-02-09 | $9.11 | $16.68 | 3,900 | — | — |
| 2022-02-08 | $9.03 | $16.53 | 10,400 | — | — |
| 2022-02-07 | $8.77 | $16.06 | 6,100 | — | — |
| 2022-02-04 | $8.32 | $15.23 | 4,400 | — | — |
| 2022-02-03 | $8.51 | $15.58 | 9,300 | — | — |
| 2022-02-02 | $8.84 | $16.19 | 4,100 | — | — |
| 2022-02-01 | $8.77 | $16.06 | 4,800 | — | — |
| 2022-01-31 | $8.78 | $16.08 | 2,900 | — | — |
| 2022-01-28 | $8.65 | $15.84 | 10,300 | — | — |
| 2022-01-27 | $8.68 | $15.89 | 9,000 | — | — |
| 2022-01-26 | $8.49 | $15.54 | 8,000 | — | — |
| 2022-01-25 | $8.20 | $15.01 | 5,900 | — | — |
| 2022-01-24 | $8.02 | $14.68 | 8,400 | — | — |
| 2022-01-21 | $8.07 | $14.78 | 3,200 | — | — |
| 2022-01-20 | $8.09 | $14.81 | 4,400 | — | — |
| 2022-01-19 | $8.11 | $14.85 | 1,400 | — | — |
| 2022-01-18 | $8.16 | $14.94 | 9,000 | — | — |
| 2022-01-14 | $8.42 | $15.42 | 2,000 | — | — |
| 2022-01-13 | $8.34 | $15.27 | 5,300 | — | — |
| 2022-01-12 | $8.08 | $14.79 | 14,200 | — | — |
| 2022-01-11 | $8.00 | $14.65 | 12,500 | — | — |
| 2022-01-10 | $8.09 | $14.81 | 4,400 | — | — |
| 2022-01-07 | $8.25 | $15.11 | 3,400 | — | — |
| 2022-01-06 | $8.27 | $15.14 | 7,000 | — | — |
| 2022-01-05 | $8.27 | $15.14 | 8,100 | — | — |
| 2022-01-04 | $8.48 | $15.53 | 14,800 | — | — |
| 2022-01-03 | $8.81 | $16.13 | 5,300 | — | — |