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
- 2008-11-04 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 | $9.24 | $9.91 | 904,600 | — | — |
| 2022-12-29 | $9.17 | $9.84 | 1,748,400 | — | — |
| 2022-12-28 | $9.14 | $9.81 | 1,353,100 | — | — |
| 2022-12-27 | $9.00 | $9.66 | 1,617,200 | — | — |
| 2022-12-23 | $9.08 | $9.74 | 1,720,400 | — | — |
| 2022-12-22 | $9.30 | $9.98 | 918,400 | — | — |
| 2022-12-21 | $9.33 | $10.01 | 1,980,400 | — | — |
| 2022-12-20 | $9.29 | $9.97 | 1,759,100 | — | — |
| 2022-12-19 | $9.17 | $9.84 | 1,511,400 | — | — |
| 2022-12-16 | $9.63 | $9.97 | 2,497,900 | — | — |
| 2022-12-15 | $9.66 | $10.00 | 2,117,900 | — | — |
| 2022-12-14 | $9.89 | $10.24 | 2,665,100 | — | — |
| 2022-12-13 | $9.62 | $9.96 | 3,343,000 | — | — |
| 2022-12-12 | $10.33 | $10.69 | 1,164,400 | — | — |
| 2022-12-09 | $10.41 | $10.77 | 1,556,000 | — | — |
| 2022-12-08 | $10.13 | $10.48 | 1,090,400 | — | — |
| 2022-12-07 | $10.11 | $10.46 | 1,212,000 | — | — |
| 2022-12-06 | $10.09 | $10.44 | 1,359,200 | — | — |
| 2022-12-05 | $9.84 | $10.18 | 1,705,600 | — | — |
| 2022-12-02 | $9.80 | $10.14 | 1,213,700 | — | — |
| 2022-12-01 | $10.21 | $10.57 | 1,257,300 | — | — |
| 2022-11-30 | $10.17 | $10.53 | 3,968,700 | — | — |
| 2022-11-29 | $10.06 | $10.41 | 2,095,600 | — | — |
| 2022-11-28 | $10.18 | $10.54 | 2,023,600 | — | — |
| 2022-11-25 | $10.32 | $10.68 | 1,542,700 | — | — |
| 2022-11-23 | $10.37 | $10.73 | 1,741,300 | — | — |
| 2022-11-22 | $10.44 | $10.80 | 1,793,100 | — | — |
| 2022-11-21 | $10.49 | $10.86 | 2,267,300 | — | — |
| 2022-11-18 | $10.67 | $11.04 | 2,159,800 | — | — |
| 2022-11-17 | $10.67 | $11.04 | 1,494,400 | — | — |
| 2022-11-16 | $10.84 | $11.22 | 1,339,300 | — | — |
| 2022-11-15 | $10.89 | $11.27 | 685,000 | — | — |
| 2022-11-14 | $10.81 | $11.19 | 1,211,100 | — | — |
| 2022-11-11 | $10.89 | $11.27 | 2,323,500 | — | — |
| 2022-11-10 | $10.45 | $10.82 | 2,524,900 | — | — |
| 2022-11-09 | $10.54 | $10.91 | 1,495,800 | — | — |
| 2022-11-08 | $10.75 | $11.13 | 1,191,900 | — | — |
| 2022-11-07 | $10.63 | $11.00 | 2,313,000 | — | — |
| 2022-11-04 | $10.83 | $11.21 | 1,575,900 | — | — |
| 2022-11-03 | $10.48 | $10.85 | 1,388,000 | — | — |
| 2022-11-02 | $9.96 | $10.31 | 1,060,300 | — | — |
| 2022-11-01 | $10.27 | $10.63 | 1,984,800 | — | — |
| 2022-10-31 | $10.29 | $10.65 | 2,360,500 | — | — |
| 2022-10-28 | $10.33 | $10.69 | 2,522,800 | — | — |
| 2022-10-27 | $9.96 | $10.31 | 1,926,500 | — | — |
| 2022-10-26 | $9.80 | $10.14 | 1,858,500 | — | — |
| 2022-10-25 | $9.76 | $10.10 | 1,537,600 | — | — |
| 2022-10-24 | $9.65 | $9.99 | 1,362,000 | — | — |
| 2022-10-21 | $9.66 | $10.00 | 1,973,700 | — | — |
| 2022-10-20 | $9.43 | $9.76 | 1,406,700 | — | — |
| 2022-10-19 | $9.27 | $9.59 | 877,200 | — | — |
| 2022-10-18 | $9.41 | $9.74 | 1,576,900 | — | — |
| 2022-10-17 | $9.30 | $9.62 | 1,732,800 | — | — |
| 2022-10-14 | $8.91 | $9.22 | 1,440,700 | — | — |
| 2022-10-13 | $9.07 | $9.39 | 1,650,600 | — | — |
| 2022-10-12 | $8.91 | $9.22 | 786,400 | — | — |
| 2022-10-11 | $8.96 | $9.27 | 2,350,800 | — | — |
| 2022-10-10 | $9.28 | $9.60 | 1,533,300 | — | — |
| 2022-10-07 | $8.87 | $9.18 | 1,612,500 | — | — |
| 2022-10-06 | $8.94 | $9.25 | 918,000 | — | — |
| 2022-10-05 | $8.99 | $9.30 | 1,825,000 | — | — |
| 2022-10-04 | $8.84 | $9.15 | 1,880,500 | — | — |
| 2022-10-03 | $8.73 | $9.04 | 2,130,700 | — | — |
| 2022-09-30 | $8.25 | $8.54 | 1,944,100 | — | — |
| 2022-09-29 | $8.00 | $8.28 | 1,592,100 | — | — |
| 2022-09-28 | $8.14 | $8.42 | 2,041,600 | — | — |
| 2022-09-27 | $8.05 | $8.33 | 2,740,100 | — | — |
| 2022-09-26 | $7.86 | $8.13 | 2,617,700 | — | — |
| 2022-09-23 | $8.09 | $8.37 | 1,783,500 | — | — |
| 2022-09-22 | $8.61 | $8.91 | 1,758,200 | — | — |
| 2022-09-21 | $8.35 | $8.64 | 1,715,500 | — | — |
| 2022-09-20 | $8.52 | $8.82 | 1,368,900 | — | — |
| 2022-09-19 | $8.52 | $8.82 | 2,403,900 | — | — |
| 2022-09-16 | $8.23 | $8.52 | 1,174,400 | — | — |
| 2022-09-15 | $8.35 | $8.64 | 938,300 | — | — |
| 2022-09-14 | $8.57 | $8.87 | 1,360,100 | — | — |
| 2022-09-13 | $8.49 | $8.79 | 2,593,400 | — | — |
| 2022-09-12 | $8.82 | $9.13 | 1,135,300 | — | — |
| 2022-09-09 | $8.74 | $9.05 | 1,475,300 | — | — |
| 2022-09-08 | $8.45 | $8.75 | 892,300 | — | — |
| 2022-09-07 | $8.40 | $8.69 | 1,319,200 | — | — |
| 2022-09-06 | $8.57 | $8.87 | 2,280,900 | — | — |
| 2022-09-02 | $8.36 | $8.65 | 1,243,900 | — | — |
| 2022-09-01 | $8.40 | $8.69 | 1,358,200 | — | — |
| 2022-08-31 | $8.59 | $8.89 | 2,540,300 | — | — |
| 2022-08-30 | $8.82 | $9.13 | 1,184,500 | — | — |
| 2022-08-29 | $9.00 | $9.31 | 1,022,300 | — | — |
| 2022-08-26 | $8.95 | $9.26 | 1,389,800 | — | — |
| 2022-08-25 | $9.24 | $9.56 | 1,853,300 | — | — |
| 2022-08-24 | $9.35 | $9.68 | 1,657,200 | — | — |
| 2022-08-23 | $9.71 | $10.05 | 1,138,600 | — | — |
| 2022-08-22 | $9.39 | $9.72 | 958,600 | — | — |
| 2022-08-19 | $9.60 | $9.94 | 1,436,300 | — | — |
| 2022-08-18 | $9.75 | $10.09 | 703,400 | — | — |
| 2022-08-17 | $9.81 | $10.15 | 1,526,900 | — | — |
| 2022-08-16 | $9.69 | $10.03 | 1,085,500 | — | — |
| 2022-08-15 | $9.59 | $9.93 | 1,384,100 | — | — |
| 2022-08-12 | $9.89 | $10.24 | 964,300 | — | — |
| 2022-08-11 | $9.60 | $9.94 | 1,429,000 | — | — |
| 2022-08-10 | $9.61 | $9.95 | 1,099,800 | — | — |
| 2022-08-09 | $9.57 | $9.90 | 1,110,000 | — | — |
| 2022-08-08 | $9.47 | $9.80 | 1,212,500 | — | — |
| 2022-08-05 | $9.24 | $9.56 | 2,170,600 | — | — |
| 2022-08-04 | $9.03 | $9.35 | 1,765,000 | — | — |
| 2022-08-03 | $8.95 | $9.26 | 1,874,700 | — | — |
| 2022-08-02 | $9.08 | $9.40 | 2,031,800 | — | — |
| 2022-08-01 | $9.13 | $9.45 | 1,421,600 | — | — |
| 2022-07-29 | $9.35 | $9.68 | 1,953,400 | — | — |
| 2022-07-28 | $9.11 | $9.43 | 969,300 | — | — |
| 2022-07-27 | $8.92 | $9.23 | 1,798,200 | — | — |
| 2022-07-26 | $8.53 | $8.83 | 714,500 | — | — |
| 2022-07-25 | $8.62 | $8.92 | 965,900 | — | — |
| 2022-07-22 | $8.61 | $8.91 | 1,418,900 | — | — |
| 2022-07-21 | $8.30 | $8.59 | 1,206,700 | — | — |
| 2022-07-20 | $8.32 | $8.61 | 1,716,300 | — | — |
| 2022-07-19 | $8.53 | $8.83 | 1,453,000 | — | — |
| 2022-07-18 | $8.09 | $8.37 | 2,722,000 | — | — |
| 2022-07-15 | $8.15 | $8.43 | 2,128,100 | — | — |
| 2022-07-14 | $8.30 | $8.59 | 1,616,700 | — | — |
| 2022-07-13 | $8.61 | $8.91 | 1,025,700 | — | — |
| 2022-07-12 | $8.76 | $9.07 | 1,283,200 | — | — |
| 2022-07-11 | $8.83 | $9.14 | 1,612,000 | — | — |
| 2022-07-08 | $9.07 | $9.39 | 991,100 | — | — |
| 2022-07-07 | $9.19 | $9.51 | 1,445,000 | — | — |
| 2022-07-06 | $9.13 | $9.45 | 1,313,600 | — | — |
| 2022-07-05 | $9.10 | $9.42 | 3,001,500 | — | — |
| 2022-07-01 | $9.54 | $9.87 | 1,759,000 | — | — |
| 2022-06-30 | $9.48 | $9.81 | 2,703,800 | — | — |
| 2022-06-29 | $9.41 | $9.74 | 1,487,100 | — | — |
| 2022-06-28 | $9.41 | $9.74 | 1,506,200 | — | — |
| 2022-06-27 | $9.35 | $9.68 | 1,369,700 | — | — |
| 2022-06-24 | $9.15 | $9.47 | 1,354,200 | — | — |
| 2022-06-23 | $8.76 | $9.07 | 2,015,400 | — | — |
| 2022-06-22 | $9.10 | $9.42 | 1,538,400 | — | — |
| 2022-06-21 | $9.49 | $9.82 | 1,047,000 | — | — |
| 2022-06-17 | $9.56 | $9.89 | 6,971,100 | — | — |
| 2022-06-16 | $9.66 | $10.00 | 1,127,100 | — | — |
| 2022-06-15 | $10.02 | $10.37 | 1,309,900 | — | — |
| 2022-06-14 | $9.82 | $10.16 | 1,589,900 | — | — |
| 2022-06-13 | $10.10 | $10.45 | 3,181,100 | — | — |
| 2022-06-10 | $10.32 | $10.68 | 1,134,300 | — | — |
| 2022-06-09 | $10.53 | $10.90 | 903,000 | — | — |
| 2022-06-08 | $10.75 | $11.13 | 674,500 | — | — |
| 2022-06-07 | $11.10 | $11.49 | 1,090,400 | — | — |
| 2022-06-06 | $11.12 | $11.51 | 549,800 | — | — |
| 2022-06-03 | $11.07 | $11.46 | 904,800 | — | — |
| 2022-06-02 | $11.31 | $11.71 | 955,100 | — | — |
| 2022-06-01 | $11.25 | $11.64 | 701,900 | — | — |
| 2022-05-31 | $11.17 | $11.56 | 1,964,900 | — | — |
| 2022-05-27 | $11.34 | $11.74 | 1,063,700 | — | — |
| 2022-05-26 | $11.18 | $11.57 | 975,800 | — | — |
| 2022-05-25 | $10.62 | $10.99 | 1,164,600 | — | — |
| 2022-05-24 | $10.85 | $11.23 | 767,800 | — | — |
| 2022-05-23 | $10.84 | $11.22 | 691,900 | — | — |
| 2022-05-20 | $10.54 | $10.91 | 956,100 | — | — |
| 2022-05-19 | $10.32 | $10.68 | 878,800 | — | — |
| 2022-05-18 | $10.21 | $10.57 | 1,001,800 | — | — |
| 2022-05-17 | $10.64 | $11.01 | 912,500 | — | — |
| 2022-05-16 | $10.15 | $10.50 | 864,600 | — | — |
| 2022-05-13 | $10.23 | $10.59 | 1,367,500 | — | — |
| 2022-05-12 | $9.48 | $9.81 | 1,124,800 | — | — |
| 2022-05-11 | $9.58 | $9.91 | 1,100,600 | — | — |
| 2022-05-10 | $9.56 | $9.89 | 1,190,900 | — | — |
| 2022-05-09 | $9.78 | $10.12 | 1,430,500 | — | — |
| 2022-05-06 | $10.22 | $10.58 | 1,249,700 | — | — |
| 2022-05-05 | $10.52 | $10.89 | 1,306,500 | — | — |
| 2022-05-04 | $10.60 | $10.85 | 1,414,000 | — | — |
| 2022-05-03 | $10.32 | $10.56 | 1,123,100 | — | — |
| 2022-05-02 | $10.06 | $10.30 | 1,915,400 | — | — |
| 2022-04-29 | $10.10 | $10.34 | 1,357,300 | — | — |
| 2022-04-28 | $10.40 | $10.65 | 1,388,800 | — | — |
| 2022-04-27 | $10.18 | $10.42 | 1,201,000 | — | — |
| 2022-04-26 | $10.19 | $10.43 | 1,122,900 | — | — |
| 2022-04-25 | $10.62 | $10.87 | 1,444,300 | — | — |
| 2022-04-22 | $10.73 | $10.98 | 1,310,900 | — | — |
| 2022-04-21 | $10.97 | $11.23 | 645,100 | — | — |
| 2022-04-20 | $11.32 | $11.59 | 749,000 | — | — |
| 2022-04-19 | $11.25 | $11.52 | 830,000 | — | — |
| 2022-04-18 | $11.23 | $11.50 | 1,136,700 | — | — |
| 2022-04-14 | $11.40 | $11.67 | 766,700 | — | — |
| 2022-04-13 | $11.53 | $11.80 | 1,482,200 | — | — |
| 2022-04-12 | $11.48 | $11.75 | 718,800 | — | — |
| 2022-04-11 | $11.56 | $11.83 | 655,200 | — | — |
| 2022-04-08 | $11.60 | $11.87 | 737,700 | — | — |
| 2022-04-07 | $11.56 | $11.83 | 899,500 | — | — |
| 2022-04-06 | $11.71 | $11.99 | 1,455,100 | — | — |
| 2022-04-05 | $11.63 | $11.90 | 1,659,600 | — | — |
| 2022-04-04 | $11.76 | $12.04 | 585,200 | — | — |
| 2022-04-01 | $11.70 | $11.98 | 1,197,000 | — | — |
| 2022-03-31 | $11.62 | $11.89 | 933,900 | — | — |
| 2022-03-30 | $11.99 | $12.27 | 732,300 | — | — |
| 2022-03-29 | $11.98 | $12.26 | 869,400 | — | — |
| 2022-03-28 | $12.07 | $12.36 | 1,239,200 | — | — |
| 2022-03-25 | $12.03 | $12.31 | 2,166,400 | — | — |
| 2022-03-24 | $12.50 | $12.80 | 1,402,400 | — | — |
| 2022-03-23 | $12.33 | $12.62 | 892,900 | — | — |
| 2022-03-22 | $12.38 | $12.67 | 832,400 | — | — |
| 2022-03-21 | $12.48 | $12.77 | 1,071,300 | — | — |
| 2022-03-18 | $12.82 | $13.12 | 2,961,600 | — | — |
| 2022-03-17 | $12.18 | $12.47 | 1,668,900 | — | — |
| 2022-03-16 | $11.90 | $12.18 | 1,331,300 | — | — |
| 2022-03-15 | $11.34 | $11.61 | 1,252,800 | — | — |
| 2022-03-14 | $11.64 | $11.91 | 1,473,200 | — | — |
| 2022-03-11 | $12.05 | $12.33 | 1,569,300 | — | — |
| 2022-03-10 | $12.11 | $12.40 | 1,247,200 | — | — |
| 2022-03-09 | $11.80 | $12.08 | 2,679,600 | — | — |
| 2022-03-08 | $11.43 | $11.70 | 1,425,100 | — | — |
| 2022-03-07 | $11.29 | $11.56 | 1,770,100 | — | — |
| 2022-03-04 | $11.27 | $11.54 | 2,344,300 | — | — |
| 2022-03-03 | $10.66 | $10.91 | 1,732,700 | — | — |
| 2022-03-02 | $10.77 | $11.02 | 1,310,000 | — | — |
| 2022-03-01 | $10.68 | $10.93 | 657,000 | — | — |
| 2022-02-28 | $10.69 | $10.94 | 958,000 | — | — |
| 2022-02-25 | $10.64 | $10.89 | 1,816,200 | — | — |
| 2022-02-24 | $10.50 | $10.75 | 2,032,400 | — | — |
| 2022-02-23 | $10.70 | $10.95 | 2,552,000 | — | — |
| 2022-02-22 | $11.20 | $11.46 | 1,789,600 | — | — |
| 2022-02-18 | $11.07 | $11.33 | 1,010,900 | — | — |
| 2022-02-17 | $11.16 | $11.42 | 1,219,800 | — | — |
| 2022-02-16 | $11.18 | $11.44 | 828,500 | — | — |
| 2022-02-15 | $11.11 | $11.37 | 861,900 | — | — |
| 2022-02-14 | $11.19 | $11.45 | 1,364,300 | — | — |
| 2022-02-11 | $10.95 | $11.21 | 1,389,200 | — | — |
| 2022-02-10 | $11.14 | $11.40 | 852,700 | — | — |
| 2022-02-09 | $11.53 | $11.80 | 917,400 | — | — |
| 2022-02-08 | $11.48 | $11.75 | 713,600 | — | — |
| 2022-02-07 | $11.50 | $11.77 | 580,800 | — | — |
| 2022-02-04 | $11.35 | $11.62 | 1,087,000 | — | — |
| 2022-02-03 | $11.14 | $11.40 | 549,000 | — | — |
| 2022-02-02 | $11.30 | $11.57 | 707,800 | — | — |
| 2022-02-01 | $11.30 | $11.57 | 1,108,700 | — | — |
| 2022-01-31 | $11.19 | $11.45 | 641,900 | — | — |
| 2022-01-28 | $11.02 | $11.28 | 1,067,900 | — | — |
| 2022-01-27 | $10.84 | $11.10 | 1,216,500 | — | — |
| 2022-01-26 | $10.25 | $10.49 | 833,300 | — | — |
| 2022-01-25 | $10.44 | $10.69 | 1,040,100 | — | — |
| 2022-01-24 | $10.58 | $10.83 | 1,146,300 | — | — |
| 2022-01-21 | $10.90 | $11.16 | 736,400 | — | — |
| 2022-01-20 | $11.11 | $11.37 | 798,200 | — | — |
| 2022-01-19 | $11.35 | $11.62 | 520,400 | — | — |
| 2022-01-18 | $11.26 | $11.39 | 495,200 | — | — |
| 2022-01-14 | $11.39 | $11.52 | 676,800 | — | — |
| 2022-01-13 | $11.36 | $11.49 | 1,660,500 | — | — |
| 2022-01-12 | $11.22 | $11.35 | 1,018,800 | — | — |
| 2022-01-11 | $10.73 | $10.85 | 638,400 | — | — |
| 2022-01-10 | $10.46 | $10.58 | 960,300 | — | — |
| 2022-01-07 | $10.54 | $10.66 | 616,600 | — | — |
| 2022-01-06 | $10.51 | $10.63 | 727,600 | — | — |
| 2022-01-05 | $10.53 | $10.65 | 648,000 | — | — |
| 2022-01-04 | $10.70 | $10.82 | 562,400 | — | — |
| 2022-01-03 | $10.52 | $10.64 | 609,900 | — | — |