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
- 2011-07-21 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 | $8.63 | $10.62 | 1,132,600 | — | — |
| 2022-12-29 | $8.66 | $10.65 | 616,800 | — | — |
| 2022-12-28 | $8.49 | $10.44 | 515,300 | — | — |
| 2022-12-27 | $8.72 | $10.73 | 487,200 | — | — |
| 2022-12-23 | $8.66 | $10.65 | 597,600 | — | — |
| 2022-12-22 | $8.53 | $10.49 | 474,300 | — | — |
| 2022-12-21 | $8.59 | $10.57 | 1,212,600 | — | — |
| 2022-12-20 | $8.48 | $10.43 | 747,000 | — | — |
| 2022-12-19 | $8.27 | $10.17 | 1,029,000 | — | — |
| 2022-12-16 | $8.33 | $10.25 | 6,688,100 | — | — |
| 2022-12-15 | $8.10 | $9.96 | 928,400 | — | — |
| 2022-12-14 | $8.42 | $10.36 | 923,400 | — | — |
| 2022-12-13 | $8.44 | $10.38 | 1,108,700 | — | — |
| 2022-12-12 | $8.33 | $10.25 | 805,100 | — | — |
| 2022-12-09 | $8.17 | $10.05 | 838,100 | — | — |
| 2022-12-08 | $8.57 | $10.54 | 645,800 | — | — |
| 2022-12-07 | $8.57 | $10.54 | 839,300 | — | — |
| 2022-12-06 | $8.52 | $10.48 | 1,364,900 | — | — |
| 2022-12-05 | $8.44 | $10.38 | 836,400 | — | — |
| 2022-12-02 | $8.62 | $10.60 | 1,132,500 | — | — |
| 2022-12-01 | $8.52 | $10.48 | 1,194,700 | — | — |
| 2022-11-30 | $8.46 | $10.41 | 1,211,600 | — | — |
| 2022-11-29 | $8.34 | $10.26 | 1,036,100 | — | — |
| 2022-11-28 | $8.16 | $10.04 | 896,300 | — | — |
| 2022-11-25 | $8.25 | $10.15 | 387,900 | — | — |
| 2022-11-23 | $8.29 | $10.20 | 387,900 | — | — |
| 2022-11-22 | $8.25 | $10.15 | 483,800 | — | — |
| 2022-11-21 | $8.16 | $10.04 | 787,900 | — | — |
| 2022-11-18 | $8.04 | $9.89 | 1,002,700 | — | — |
| 2022-11-17 | $8.19 | $10.07 | 515,600 | — | — |
| 2022-11-16 | $8.25 | $10.05 | 545,300 | — | — |
| 2022-11-15 | $8.47 | $10.32 | 679,800 | — | — |
| 2022-11-14 | $8.28 | $10.09 | 627,200 | — | — |
| 2022-11-11 | $8.33 | $10.15 | 760,800 | — | — |
| 2022-11-10 | $8.42 | $10.26 | 656,000 | — | — |
| 2022-11-09 | $8.05 | $9.81 | 893,000 | — | — |
| 2022-11-08 | $8.69 | $10.59 | 750,200 | — | — |
| 2022-11-07 | $8.45 | $10.29 | 1,150,400 | — | — |
| 2022-11-04 | $8.36 | $10.18 | 1,117,800 | — | — |
| 2022-11-03 | $7.71 | $9.39 | 764,700 | — | — |
| 2022-11-02 | $7.45 | $9.08 | 1,077,600 | — | — |
| 2022-11-01 | $7.55 | $9.20 | 1,217,800 | — | — |
| 2022-10-31 | $7.26 | $8.84 | 1,909,500 | — | — |
| 2022-10-28 | $6.83 | $8.32 | 974,100 | — | — |
| 2022-10-27 | $6.72 | $8.19 | 530,600 | — | — |
| 2022-10-26 | $6.75 | $8.22 | 521,900 | — | — |
| 2022-10-25 | $6.74 | $8.21 | 509,200 | — | — |
| 2022-10-24 | $6.69 | $8.15 | 573,100 | — | — |
| 2022-10-21 | $6.77 | $8.25 | 761,800 | — | — |
| 2022-10-20 | $6.48 | $7.89 | 666,500 | — | — |
| 2022-10-19 | $6.48 | $7.89 | 474,500 | — | — |
| 2022-10-18 | $6.57 | $8.00 | 1,008,500 | — | — |
| 2022-10-17 | $6.44 | $7.85 | 579,600 | — | — |
| 2022-10-14 | $6.30 | $7.67 | 407,200 | — | — |
| 2022-10-13 | $6.51 | $7.93 | 621,000 | — | — |
| 2022-10-12 | $6.35 | $7.74 | 746,100 | — | — |
| 2022-10-11 | $6.24 | $7.60 | 722,100 | — | — |
| 2022-10-10 | $6.32 | $7.70 | 696,000 | — | — |
| 2022-10-07 | $6.20 | $7.55 | 451,200 | — | — |
| 2022-10-06 | $6.28 | $7.65 | 565,000 | — | — |
| 2022-10-05 | $6.29 | $7.66 | 523,700 | — | — |
| 2022-10-04 | $6.33 | $7.71 | 591,300 | — | — |
| 2022-10-03 | $6.15 | $7.49 | 486,300 | — | — |
| 2022-09-30 | $5.81 | $7.08 | 1,128,200 | — | — |
| 2022-09-29 | $5.90 | $7.19 | 1,295,100 | — | — |
| 2022-09-28 | $6.00 | $7.31 | 616,200 | — | — |
| 2022-09-27 | $5.82 | $7.09 | 652,800 | — | — |
| 2022-09-26 | $5.77 | $7.03 | 742,300 | — | — |
| 2022-09-23 | $5.85 | $7.13 | 857,300 | — | — |
| 2022-09-22 | $6.11 | $7.44 | 492,200 | — | — |
| 2022-09-21 | $6.14 | $7.48 | 530,300 | — | — |
| 2022-09-20 | $6.23 | $7.59 | 500,300 | — | — |
| 2022-09-19 | $6.38 | $7.77 | 684,900 | — | — |
| 2022-09-16 | $6.14 | $7.48 | 2,728,300 | — | — |
| 2022-09-15 | $6.22 | $7.58 | 871,200 | — | — |
| 2022-09-14 | $6.33 | $7.71 | 825,300 | — | — |
| 2022-09-13 | $6.58 | $8.02 | 644,400 | — | — |
| 2022-09-12 | $6.81 | $8.30 | 1,071,100 | — | — |
| 2022-09-09 | $6.69 | $8.15 | 577,300 | — | — |
| 2022-09-08 | $6.47 | $7.88 | 570,300 | — | — |
| 2022-09-07 | $6.62 | $8.06 | 993,700 | — | — |
| 2022-09-06 | $6.48 | $7.89 | 465,500 | — | — |
| 2022-09-02 | $6.48 | $7.89 | 412,500 | — | — |
| 2022-09-01 | $6.40 | $7.80 | 493,700 | — | — |
| 2022-08-31 | $6.59 | $8.03 | 585,500 | — | — |
| 2022-08-30 | $6.64 | $8.09 | 740,700 | — | — |
| 2022-08-29 | $7.03 | $8.56 | 713,700 | — | — |
| 2022-08-26 | $7.14 | $8.70 | 660,300 | — | — |
| 2022-08-25 | $7.22 | $8.80 | 725,700 | — | — |
| 2022-08-24 | $7.10 | $8.65 | 717,300 | — | — |
| 2022-08-23 | $7.04 | $8.58 | 605,400 | — | — |
| 2022-08-22 | $7.00 | $8.53 | 502,500 | — | — |
| 2022-08-19 | $6.99 | $8.52 | 665,600 | — | — |
| 2022-08-18 | $7.17 | $8.73 | 607,000 | — | — |
| 2022-08-17 | $6.83 | $8.32 | 420,300 | — | — |
| 2022-08-16 | $7.06 | $8.50 | 657,100 | — | — |
| 2022-08-15 | $6.97 | $8.39 | 610,200 | — | — |
| 2022-08-12 | $7.16 | $8.62 | 642,600 | — | — |
| 2022-08-11 | $7.05 | $8.49 | 709,100 | — | — |
| 2022-08-10 | $6.92 | $8.33 | 991,700 | — | — |
| 2022-08-09 | $6.85 | $8.25 | 725,200 | — | — |
| 2022-08-08 | $6.80 | $8.19 | 991,100 | — | — |
| 2022-08-05 | $6.81 | $8.20 | 544,600 | — | — |
| 2022-08-04 | $6.64 | $8.00 | 844,600 | — | — |
| 2022-08-03 | $6.84 | $8.24 | 935,700 | — | — |
| 2022-08-02 | $7.20 | $8.67 | 761,800 | — | — |
| 2022-08-01 | $7.31 | $8.80 | 702,800 | — | — |
| 2022-07-29 | $7.40 | $8.91 | 520,500 | — | — |
| 2022-07-28 | $7.29 | $8.78 | 445,300 | — | — |
| 2022-07-27 | $7.38 | $8.89 | 532,400 | — | — |
| 2022-07-26 | $7.10 | $8.55 | 482,300 | — | — |
| 2022-07-25 | $7.12 | $8.58 | 425,600 | — | — |
| 2022-07-22 | $6.87 | $8.27 | 438,100 | — | — |
| 2022-07-21 | $7.01 | $8.44 | 567,400 | — | — |
| 2022-07-20 | $7.12 | $8.58 | 433,300 | — | — |
| 2022-07-19 | $7.12 | $8.58 | 557,000 | — | — |
| 2022-07-18 | $6.96 | $8.38 | 751,300 | — | — |
| 2022-07-15 | $6.91 | $8.32 | 633,600 | — | — |
| 2022-07-14 | $6.82 | $8.21 | 1,169,900 | — | — |
| 2022-07-13 | $6.99 | $8.42 | 799,100 | — | — |
| 2022-07-12 | $6.69 | $8.06 | 792,900 | — | — |
| 2022-07-11 | $6.56 | $7.90 | 798,000 | — | — |
| 2022-07-08 | $6.62 | $7.97 | 684,800 | — | — |
| 2022-07-07 | $6.71 | $8.08 | 799,600 | — | — |
| 2022-07-06 | $6.39 | $7.70 | 775,200 | — | — |
| 2022-07-05 | $6.46 | $7.78 | 1,371,000 | — | — |
| 2022-07-01 | $6.78 | $8.17 | 608,100 | — | — |
| 2022-06-30 | $6.81 | $8.20 | 1,153,200 | — | — |
| 2022-06-29 | $6.89 | $8.30 | 605,800 | — | — |
| 2022-06-28 | $7.07 | $8.52 | 684,200 | — | — |
| 2022-06-27 | $7.01 | $8.44 | 635,100 | — | — |
| 2022-06-24 | $6.87 | $8.27 | 931,200 | — | — |
| 2022-06-23 | $6.67 | $8.03 | 806,500 | — | — |
| 2022-06-22 | $6.84 | $8.24 | 934,700 | — | — |
| 2022-06-21 | $6.97 | $8.39 | 1,083,800 | — | — |
| 2022-06-17 | $6.65 | $8.01 | 2,837,700 | — | — |
| 2022-06-16 | $7.05 | $8.49 | 872,600 | — | — |
| 2022-06-15 | $7.39 | $8.90 | 967,900 | — | — |
| 2022-06-14 | $7.21 | $8.68 | 1,010,100 | — | — |
| 2022-06-13 | $7.25 | $8.73 | 1,113,300 | — | — |
| 2022-06-10 | $7.55 | $9.09 | 679,000 | — | — |
| 2022-06-09 | $7.60 | $9.15 | 670,600 | — | — |
| 2022-06-08 | $7.85 | $9.45 | 478,300 | — | — |
| 2022-06-07 | $8.32 | $10.02 | 664,300 | — | — |
| 2022-06-06 | $8.19 | $9.86 | 430,100 | — | — |
| 2022-06-03 | $8.09 | $9.74 | 998,500 | — | — |
| 2022-06-02 | $8.33 | $10.03 | 677,300 | — | — |
| 2022-06-01 | $8.13 | $9.79 | 544,700 | — | — |
| 2022-05-31 | $8.09 | $9.74 | 875,500 | — | — |
| 2022-05-27 | $8.19 | $9.86 | 520,500 | — | — |
| 2022-05-26 | $8.34 | $10.04 | 965,100 | — | — |
| 2022-05-25 | $8.10 | $9.76 | 486,800 | — | — |
| 2022-05-24 | $7.97 | $9.60 | 678,200 | — | — |
| 2022-05-23 | $8.08 | $9.73 | 1,006,200 | — | — |
| 2022-05-20 | $7.72 | $9.30 | 578,300 | — | — |
| 2022-05-19 | $7.92 | $9.54 | 955,900 | — | — |
| 2022-05-18 | $7.78 | $9.37 | 938,500 | — | — |
| 2022-05-17 | $8.01 | $9.65 | 685,700 | — | — |
| 2022-05-16 | $7.79 | $9.31 | 827,100 | — | — |
| 2022-05-13 | $7.66 | $9.15 | 588,700 | — | — |
| 2022-05-12 | $7.47 | $8.93 | 693,900 | — | — |
| 2022-05-11 | $7.66 | $9.15 | 607,100 | — | — |
| 2022-05-10 | $7.61 | $9.10 | 780,500 | — | — |
| 2022-05-09 | $7.72 | $9.23 | 787,200 | — | — |
| 2022-05-06 | $8.07 | $9.64 | 1,165,700 | — | — |
| 2022-05-05 | $8.05 | $9.62 | 749,100 | — | — |
| 2022-05-04 | $8.53 | $10.19 | 786,300 | — | — |
| 2022-05-03 | $8.37 | $10.00 | 932,500 | — | — |
| 2022-05-02 | $8.08 | $9.66 | 1,301,900 | — | — |
| 2022-04-29 | $8.32 | $9.94 | 1,210,000 | — | — |
| 2022-04-28 | $8.47 | $10.12 | 536,900 | — | — |
| 2022-04-27 | $8.30 | $9.92 | 671,600 | — | — |
| 2022-04-26 | $8.17 | $9.76 | 854,400 | — | — |
| 2022-04-25 | $8.29 | $9.91 | 871,800 | — | — |
| 2022-04-22 | $8.71 | $10.41 | 1,203,300 | — | — |
| 2022-04-21 | $8.94 | $10.68 | 771,000 | — | — |
| 2022-04-20 | $9.43 | $11.27 | 461,700 | — | — |
| 2022-04-19 | $9.61 | $11.49 | 683,700 | — | — |
| 2022-04-18 | $9.50 | $11.35 | 606,400 | — | — |
| 2022-04-14 | $9.55 | $11.41 | 676,500 | — | — |
| 2022-04-13 | $9.51 | $11.37 | 832,000 | — | — |
| 2022-04-12 | $9.15 | $10.94 | 875,800 | — | — |
| 2022-04-11 | $8.75 | $10.46 | 888,000 | — | — |
| 2022-04-08 | $8.95 | $10.70 | 928,700 | — | — |
| 2022-04-07 | $8.93 | $10.67 | 627,900 | — | — |
| 2022-04-06 | $8.73 | $10.43 | 964,300 | — | — |
| 2022-04-05 | $8.68 | $10.37 | 864,100 | — | — |
| 2022-04-04 | $8.87 | $10.60 | 556,000 | — | — |
| 2022-04-01 | $9.03 | $10.79 | 622,700 | — | — |
| 2022-03-31 | $8.91 | $10.65 | 1,733,000 | — | — |
| 2022-03-30 | $8.85 | $10.58 | 998,100 | — | — |
| 2022-03-29 | $8.84 | $10.57 | 936,600 | — | — |
| 2022-03-28 | $8.92 | $10.66 | 1,014,400 | — | — |
| 2022-03-25 | $9.20 | $11.00 | 893,300 | — | — |
| 2022-03-24 | $9.11 | $10.89 | 827,200 | — | — |
| 2022-03-23 | $8.92 | $10.66 | 938,100 | — | — |
| 2022-03-22 | $8.80 | $10.52 | 753,300 | — | — |
| 2022-03-21 | $8.91 | $10.65 | 832,400 | — | — |
| 2022-03-18 | $8.53 | $10.19 | 2,500,600 | — | — |
| 2022-03-17 | $8.51 | $10.17 | 945,200 | — | — |
| 2022-03-16 | $8.16 | $9.75 | 1,270,100 | — | — |
| 2022-03-15 | $8.30 | $9.92 | 911,300 | — | — |
| 2022-03-14 | $8.19 | $9.79 | 1,055,700 | — | — |
| 2022-03-11 | $8.70 | $10.40 | 800,000 | — | — |
| 2022-03-10 | $8.87 | $10.60 | 1,438,300 | — | — |
| 2022-03-09 | $8.57 | $10.24 | 1,124,600 | — | — |
| 2022-03-08 | $8.54 | $10.21 | 1,941,100 | — | — |
| 2022-03-07 | $8.91 | $10.65 | 2,073,700 | — | — |
| 2022-03-04 | $9.73 | $11.63 | 2,055,400 | — | — |
| 2022-03-03 | $9.28 | $11.09 | 2,286,200 | — | — |
| 2022-03-02 | $8.78 | $10.49 | 1,110,800 | — | — |
| 2022-03-01 | $8.36 | $9.99 | 2,066,700 | — | — |
| 2022-02-28 | $7.93 | $9.48 | 965,300 | — | — |
| 2022-02-25 | $7.83 | $9.36 | 477,400 | — | — |
| 2022-02-24 | $7.54 | $9.01 | 1,177,200 | — | — |
| 2022-02-23 | $7.67 | $9.17 | 415,200 | — | — |
| 2022-02-22 | $7.72 | $9.23 | 998,900 | — | — |
| 2022-02-18 | $7.73 | $9.24 | 556,600 | — | — |
| 2022-02-17 | $7.79 | $9.31 | 773,600 | — | — |
| 2022-02-16 | $7.70 | $9.20 | 505,600 | — | — |
| 2022-02-15 | $7.66 | $9.08 | 548,500 | — | — |
| 2022-02-14 | $7.71 | $9.14 | 700,200 | — | — |
| 2022-02-11 | $7.70 | $9.13 | 543,000 | — | — |
| 2022-02-10 | $7.65 | $9.07 | 574,100 | — | — |
| 2022-02-09 | $7.82 | $9.27 | 610,300 | — | — |
| 2022-02-08 | $7.82 | $9.27 | 1,143,400 | — | — |
| 2022-02-07 | $7.53 | $8.93 | 879,400 | — | — |
| 2022-02-04 | $7.60 | $9.01 | 961,700 | — | — |
| 2022-02-03 | $7.49 | $8.88 | 1,624,200 | — | — |
| 2022-02-02 | $7.11 | $8.43 | 1,322,300 | — | — |
| 2022-02-01 | $6.92 | $8.21 | 938,200 | — | — |
| 2022-01-31 | $6.85 | $8.12 | 794,600 | — | — |
| 2022-01-28 | $6.88 | $8.16 | 609,600 | — | — |
| 2022-01-27 | $6.80 | $8.06 | 503,100 | — | — |
| 2022-01-26 | $6.80 | $8.06 | 523,300 | — | — |
| 2022-01-25 | $6.88 | $8.16 | 837,900 | — | — |
| 2022-01-24 | $6.82 | $8.09 | 973,800 | — | — |
| 2022-01-21 | $6.77 | $8.03 | 1,023,200 | — | — |
| 2022-01-20 | $7.22 | $8.56 | 495,200 | — | — |
| 2022-01-19 | $7.52 | $8.92 | 584,200 | — | — |
| 2022-01-18 | $7.43 | $8.81 | 702,700 | — | — |
| 2022-01-14 | $7.49 | $8.88 | 510,400 | — | — |
| 2022-01-13 | $7.46 | $8.85 | 720,000 | — | — |
| 2022-01-12 | $7.43 | $8.81 | 1,171,200 | — | — |
| 2022-01-11 | $7.16 | $8.49 | 673,600 | — | — |
| 2022-01-10 | $7.10 | $8.42 | 569,500 | — | — |
| 2022-01-07 | $7.08 | $8.40 | 514,100 | — | — |
| 2022-01-06 | $6.98 | $8.28 | 648,400 | — | — |
| 2022-01-05 | $7.04 | $8.35 | 802,600 | — | — |
| 2022-01-04 | $6.88 | $8.16 | 525,700 | — | — |
| 2022-01-03 | $6.82 | $8.09 | 605,100 | — | — |