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
- 2001-07-31 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 | $8.97 | $24.12 | 231,500 | — | — |
| 2022-12-29 | $9.00 | $24.20 | 261,100 | — | — |
| 2022-12-28 | $8.73 | $23.48 | 283,500 | — | — |
| 2022-12-27 | $8.82 | $23.72 | 90,000 | — | — |
| 2022-12-23 | $8.78 | $23.61 | 301,400 | — | — |
| 2022-12-22 | $8.71 | $23.42 | 379,300 | — | — |
| 2022-12-21 | $9.19 | $24.71 | 252,700 | — | — |
| 2022-12-20 | $8.94 | $24.04 | 397,100 | — | — |
| 2022-12-19 | $8.75 | $23.53 | 566,300 | — | — |
| 2022-12-16 | $9.30 | $25.01 | 678,900 | — | — |
| 2022-12-15 | $9.39 | $25.25 | 646,600 | — | — |
| 2022-12-14 | $9.62 | $25.87 | 288,900 | — | — |
| 2022-12-13 | $9.69 | $26.06 | 320,100 | — | — |
| 2022-12-12 | $9.55 | $25.68 | 287,900 | — | — |
| 2022-12-09 | $9.39 | $25.25 | 286,300 | — | — |
| 2022-12-08 | $9.25 | $24.87 | 218,000 | — | — |
| 2022-12-07 | $9.28 | $24.95 | 429,200 | — | — |
| 2022-12-06 | $9.26 | $24.90 | 516,000 | — | — |
| 2022-12-05 | $9.49 | $25.52 | 341,500 | — | — |
| 2022-12-02 | $9.58 | $25.76 | 466,600 | — | — |
| 2022-12-01 | $9.51 | $25.57 | 463,800 | — | — |
| 2022-11-30 | $9.35 | $25.14 | 275,200 | — | — |
| 2022-11-29 | $9.05 | $24.23 | 412,800 | — | — |
| 2022-11-28 | $9.30 | $24.90 | 319,200 | — | — |
| 2022-11-25 | $9.48 | $25.38 | 179,100 | — | — |
| 2022-11-23 | $9.38 | $25.11 | 256,100 | — | — |
| 2022-11-22 | $9.45 | $25.30 | 361,600 | — | — |
| 2022-11-21 | $9.23 | $24.71 | 310,700 | — | — |
| 2022-11-18 | $9.32 | $24.95 | 283,800 | — | — |
| 2022-11-17 | $9.29 | $24.87 | 341,800 | — | — |
| 2022-11-16 | $9.38 | $25.11 | 462,500 | — | — |
| 2022-11-15 | $9.23 | $24.71 | 298,900 | — | — |
| 2022-11-14 | $9.28 | $24.84 | 583,600 | — | — |
| 2022-11-11 | $9.51 | $25.46 | 349,000 | — | — |
| 2022-11-10 | $9.49 | $25.40 | 446,900 | — | — |
| 2022-11-09 | $9.37 | $25.08 | 725,700 | — | — |
| 2022-11-08 | $9.40 | $25.16 | 859,800 | — | — |
| 2022-11-07 | $8.75 | $23.42 | 558,000 | — | — |
| 2022-11-04 | $8.58 | $22.97 | 405,100 | — | — |
| 2022-11-03 | $8.54 | $22.86 | 277,500 | — | — |
| 2022-11-02 | $8.56 | $22.91 | 433,800 | — | — |
| 2022-11-01 | $8.66 | $23.18 | 449,500 | — | — |
| 2022-10-31 | $8.82 | $23.61 | 299,300 | — | — |
| 2022-10-28 | $8.84 | $23.66 | 228,300 | — | — |
| 2022-10-27 | $8.98 | $24.04 | 301,300 | — | — |
| 2022-10-26 | $8.74 | $23.40 | 216,800 | — | — |
| 2022-10-25 | $8.76 | $23.45 | 364,600 | — | — |
| 2022-10-24 | $8.59 | $22.99 | 209,700 | — | — |
| 2022-10-21 | $8.47 | $22.67 | 628,300 | — | — |
| 2022-10-20 | $8.17 | $21.87 | 513,000 | — | — |
| 2022-10-19 | $8.26 | $22.11 | 349,400 | — | — |
| 2022-10-18 | $8.34 | $22.33 | 262,200 | — | — |
| 2022-10-17 | $8.28 | $22.16 | 556,700 | — | — |
| 2022-10-14 | $7.85 | $21.01 | 629,300 | — | — |
| 2022-10-13 | $7.90 | $21.15 | 503,200 | — | — |
| 2022-10-12 | $7.79 | $20.85 | 304,700 | — | — |
| 2022-10-11 | $8.09 | $21.66 | 364,300 | — | — |
| 2022-10-10 | $8.17 | $21.87 | 227,800 | — | — |
| 2022-10-07 | $8.33 | $22.30 | 338,100 | — | — |
| 2022-10-06 | $8.50 | $22.75 | 567,100 | — | — |
| 2022-10-05 | $8.96 | $23.98 | 427,500 | — | — |
| 2022-10-04 | $9.33 | $24.98 | 397,500 | — | — |
| 2022-10-03 | $9.24 | $24.73 | 527,300 | — | — |
| 2022-09-30 | $8.83 | $23.64 | 307,700 | — | — |
| 2022-09-29 | $8.90 | $23.82 | 374,200 | — | — |
| 2022-09-28 | $9.12 | $24.41 | 671,000 | — | — |
| 2022-09-27 | $9.09 | $24.33 | 586,300 | — | — |
| 2022-09-26 | $9.21 | $24.65 | 505,000 | — | — |
| 2022-09-23 | $9.40 | $25.16 | 537,000 | — | — |
| 2022-09-22 | $9.48 | $25.38 | 422,600 | — | — |
| 2022-09-21 | $9.35 | $25.03 | 316,900 | — | — |
| 2022-09-20 | $9.38 | $25.11 | 453,800 | — | — |
| 2022-09-19 | $9.61 | $25.72 | 336,400 | — | — |
| 2022-09-16 | $9.39 | $25.14 | 687,100 | — | — |
| 2022-09-15 | $9.11 | $24.39 | 384,600 | — | — |
| 2022-09-14 | $9.35 | $25.03 | 225,500 | — | — |
| 2022-09-13 | $9.34 | $25.00 | 295,200 | — | — |
| 2022-09-12 | $9.55 | $25.56 | 226,100 | — | — |
| 2022-09-09 | $9.48 | $25.38 | 318,100 | — | — |
| 2022-09-08 | $9.29 | $24.87 | 214,700 | — | — |
| 2022-09-07 | $9.19 | $24.60 | 359,600 | — | — |
| 2022-09-06 | $9.09 | $24.33 | 565,700 | — | — |
| 2022-09-02 | $9.10 | $24.36 | 287,800 | — | — |
| 2022-09-01 | $9.32 | $24.95 | 461,000 | — | — |
| 2022-08-31 | $9.38 | $25.11 | 503,800 | — | — |
| 2022-08-30 | $9.36 | $24.95 | 547,400 | — | — |
| 2022-08-29 | $9.66 | $25.75 | 808,600 | — | — |
| 2022-08-26 | $9.94 | $26.50 | 352,400 | — | — |
| 2022-08-25 | $10.12 | $26.98 | 500,000 | — | — |
| 2022-08-24 | $9.95 | $26.53 | 389,300 | — | — |
| 2022-08-23 | $9.79 | $26.10 | 383,800 | — | — |
| 2022-08-22 | $9.82 | $26.18 | 346,900 | — | — |
| 2022-08-19 | $9.93 | $26.47 | 185,900 | — | — |
| 2022-08-18 | $9.93 | $26.47 | 315,600 | — | — |
| 2022-08-17 | $9.89 | $26.37 | 353,900 | — | — |
| 2022-08-16 | $10.05 | $26.79 | 369,800 | — | — |
| 2022-08-15 | $10.00 | $26.66 | 506,600 | — | — |
| 2022-08-12 | $9.95 | $26.53 | 287,600 | — | — |
| 2022-08-11 | $9.98 | $26.61 | 446,900 | — | — |
| 2022-08-10 | $9.85 | $26.26 | 651,000 | — | — |
| 2022-08-09 | $10.34 | $27.57 | 782,400 | — | — |
| 2022-08-08 | $10.51 | $28.02 | 1,109,100 | — | — |
| 2022-08-05 | $10.66 | $28.42 | 656,300 | — | — |
| 2022-08-04 | $11.34 | $30.23 | 873,200 | — | — |
| 2022-08-03 | $11.18 | $29.81 | 231,300 | — | — |
| 2022-08-02 | $11.31 | $30.15 | 237,200 | — | — |
| 2022-08-01 | $11.32 | $30.18 | 199,400 | — | — |
| 2022-07-29 | $11.42 | $30.45 | 717,400 | — | — |
| 2022-07-28 | $11.36 | $30.29 | 688,100 | — | — |
| 2022-07-27 | $11.26 | $30.02 | 315,100 | — | — |
| 2022-07-26 | $11.21 | $29.89 | 618,800 | — | — |
| 2022-07-25 | $11.26 | $30.02 | 231,500 | — | — |
| 2022-07-22 | $11.21 | $29.89 | 187,600 | — | — |
| 2022-07-21 | $11.46 | $30.55 | 201,200 | — | — |
| 2022-07-20 | $11.60 | $30.93 | 266,900 | — | — |
| 2022-07-19 | $11.74 | $31.30 | 235,200 | — | — |
| 2022-07-18 | $11.65 | $31.06 | 244,500 | — | — |
| 2022-07-15 | $11.59 | $30.90 | 229,000 | — | — |
| 2022-07-14 | $11.45 | $30.53 | 170,900 | — | — |
| 2022-07-13 | $11.52 | $30.71 | 213,100 | — | — |
| 2022-07-12 | $11.54 | $30.77 | 240,200 | — | — |
| 2022-07-11 | $11.48 | $30.61 | 218,600 | — | — |
| 2022-07-08 | $11.62 | $30.98 | 349,500 | — | — |
| 2022-07-07 | $11.41 | $30.42 | 279,000 | — | — |
| 2022-07-06 | $11.32 | $30.18 | 227,300 | — | — |
| 2022-07-05 | $11.29 | $30.10 | 346,600 | — | — |
| 2022-07-01 | $11.62 | $30.98 | 132,600 | — | — |
| 2022-06-30 | $11.40 | $30.39 | 328,900 | — | — |
| 2022-06-29 | $11.49 | $30.63 | 189,600 | — | — |
| 2022-06-28 | $11.37 | $30.31 | 243,600 | — | — |
| 2022-06-27 | $11.17 | $29.78 | 409,100 | — | — |
| 2022-06-24 | $10.99 | $29.30 | 265,000 | — | — |
| 2022-06-23 | $10.80 | $28.79 | 209,500 | — | — |
| 2022-06-22 | $10.76 | $28.69 | 283,400 | — | — |
| 2022-06-21 | $10.48 | $27.94 | 334,300 | — | — |
| 2022-06-17 | $10.45 | $27.86 | 1,099,900 | — | — |
| 2022-06-16 | $11.01 | $29.35 | 412,000 | — | — |
| 2022-06-15 | $11.27 | $30.05 | 805,500 | — | — |
| 2022-06-14 | $11.37 | $30.31 | 846,800 | — | — |
| 2022-06-13 | $11.28 | $30.07 | 472,600 | — | — |
| 2022-06-10 | $11.29 | $30.10 | 234,500 | — | — |
| 2022-06-09 | $11.40 | $30.39 | 143,400 | — | — |
| 2022-06-08 | $11.51 | $30.69 | 213,000 | — | — |
| 2022-06-07 | $11.52 | $30.71 | 188,500 | — | — |
| 2022-06-06 | $11.46 | $30.55 | 304,400 | — | — |
| 2022-06-03 | $11.52 | $30.71 | 214,000 | — | — |
| 2022-06-02 | $11.49 | $30.63 | 206,500 | — | — |
| 2022-06-01 | $11.45 | $30.53 | 230,900 | — | — |
| 2022-05-31 | $11.39 | $30.37 | 295,700 | — | — |
| 2022-05-27 | $11.48 | $30.50 | 544,800 | — | — |
| 2022-05-26 | $11.30 | $30.02 | 305,100 | — | — |
| 2022-05-25 | $11.15 | $29.62 | 339,900 | — | — |
| 2022-05-24 | $11.39 | $30.26 | 703,700 | — | — |
| 2022-05-23 | $11.47 | $30.47 | 142,300 | — | — |
| 2022-05-20 | $11.26 | $29.91 | 345,900 | — | — |
| 2022-05-19 | $11.33 | $30.10 | 180,100 | — | — |
| 2022-05-18 | $11.15 | $29.62 | 262,600 | — | — |
| 2022-05-17 | $11.34 | $30.13 | 344,000 | — | — |
| 2022-05-16 | $10.97 | $29.14 | 646,800 | — | — |
| 2022-05-13 | $10.88 | $28.91 | 408,900 | — | — |
| 2022-05-12 | $10.63 | $28.24 | 311,200 | — | — |
| 2022-05-11 | $10.92 | $29.01 | 280,500 | — | — |
| 2022-05-10 | $10.90 | $28.96 | 348,000 | — | — |
| 2022-05-09 | $10.92 | $29.01 | 394,900 | — | — |
| 2022-05-06 | $11.01 | $29.25 | 212,800 | — | — |
| 2022-05-05 | $10.72 | $28.48 | 253,900 | — | — |
| 2022-05-04 | $10.93 | $29.04 | 322,000 | — | — |
| 2022-05-03 | $10.53 | $27.98 | 197,600 | — | — |
| 2022-05-02 | $10.48 | $27.84 | 345,000 | — | — |
| 2022-04-29 | $10.73 | $28.51 | 248,300 | — | — |
| 2022-04-28 | $10.87 | $28.88 | 229,100 | — | — |
| 2022-04-27 | $10.74 | $28.53 | 197,600 | — | — |
| 2022-04-26 | $10.81 | $28.72 | 239,000 | — | — |
| 2022-04-25 | $10.93 | $29.04 | 263,800 | — | — |
| 2022-04-22 | $10.92 | $29.01 | 286,500 | — | — |
| 2022-04-21 | $10.97 | $29.14 | 195,200 | — | — |
| 2022-04-20 | $11.01 | $29.25 | 266,900 | — | — |
| 2022-04-19 | $10.97 | $29.14 | 235,800 | — | — |
| 2022-04-18 | $11.12 | $29.54 | 225,600 | — | — |
| 2022-04-14 | $10.78 | $28.64 | 192,200 | — | — |
| 2022-04-13 | $10.83 | $28.77 | 260,100 | — | — |
| 2022-04-12 | $10.72 | $28.48 | 166,500 | — | — |
| 2022-04-11 | $10.69 | $28.40 | 242,100 | — | — |
| 2022-04-08 | $10.72 | $28.48 | 120,600 | — | — |
| 2022-04-07 | $10.76 | $28.59 | 176,100 | — | — |
| 2022-04-06 | $10.82 | $28.75 | 352,400 | — | — |
| 2022-04-05 | $10.46 | $27.79 | 182,800 | — | — |
| 2022-04-04 | $10.35 | $27.50 | 162,600 | — | — |
| 2022-04-01 | $10.39 | $27.60 | 118,000 | — | — |
| 2022-03-31 | $10.36 | $27.52 | 357,200 | — | — |
| 2022-03-30 | $10.09 | $26.81 | 198,400 | — | — |
| 2022-03-29 | $10.09 | $26.81 | 284,400 | — | — |
| 2022-03-28 | $9.83 | $26.12 | 122,900 | — | — |
| 2022-03-25 | $9.74 | $25.88 | 187,500 | — | — |
| 2022-03-24 | $9.60 | $25.50 | 287,700 | — | — |
| 2022-03-23 | $9.62 | $25.56 | 265,600 | — | — |
| 2022-03-22 | $9.62 | $25.56 | 490,900 | — | — |
| 2022-03-21 | $9.95 | $26.43 | 173,300 | — | — |
| 2022-03-18 | $9.98 | $26.51 | 282,200 | — | — |
| 2022-03-17 | $10.02 | $26.62 | 167,000 | — | — |
| 2022-03-16 | $9.96 | $26.46 | 202,200 | — | — |
| 2022-03-15 | $9.92 | $26.35 | 247,900 | — | — |
| 2022-03-14 | $9.62 | $25.56 | 224,800 | — | — |
| 2022-03-11 | $9.82 | $26.09 | 152,100 | — | — |
| 2022-03-10 | $9.88 | $26.25 | 190,600 | — | — |
| 2022-03-09 | $9.90 | $26.30 | 160,400 | — | — |
| 2022-03-08 | $9.90 | $26.30 | 190,400 | — | — |
| 2022-03-07 | $9.85 | $26.17 | 266,300 | — | — |
| 2022-03-04 | $9.85 | $26.17 | 171,700 | — | — |
| 2022-03-03 | $9.75 | $25.90 | 315,500 | — | — |
| 2022-03-02 | $9.76 | $25.93 | 281,900 | — | — |
| 2022-03-01 | $9.89 | $26.28 | 464,600 | — | — |
| 2022-02-28 | $10.17 | $27.02 | 183,900 | — | — |
| 2022-02-25 | $10.00 | $26.46 | 340,200 | — | — |
| 2022-02-24 | $10.12 | $26.78 | 376,100 | — | — |
| 2022-02-23 | $10.29 | $27.23 | 150,200 | — | — |
| 2022-02-22 | $10.26 | $27.15 | 337,500 | — | — |
| 2022-02-18 | $10.26 | $27.15 | 145,800 | — | — |
| 2022-02-17 | $10.38 | $27.47 | 97,400 | — | — |
| 2022-02-16 | $10.41 | $27.55 | 121,700 | — | — |
| 2022-02-15 | $10.45 | $27.65 | 151,800 | — | — |
| 2022-02-14 | $10.50 | $27.79 | 227,400 | — | — |
| 2022-02-11 | $10.46 | $27.68 | 206,300 | — | — |
| 2022-02-10 | $10.63 | $28.13 | 103,600 | — | — |
| 2022-02-09 | $10.79 | $28.55 | 92,600 | — | — |
| 2022-02-08 | $10.72 | $28.37 | 177,900 | — | — |
| 2022-02-07 | $10.73 | $28.40 | 110,500 | — | — |
| 2022-02-04 | $10.67 | $28.24 | 198,000 | — | — |
| 2022-02-03 | $10.75 | $28.45 | 226,300 | — | — |
| 2022-02-02 | $10.80 | $28.58 | 204,800 | — | — |
| 2022-02-01 | $10.84 | $28.69 | 466,200 | — | — |
| 2022-01-31 | $10.86 | $28.74 | 194,800 | — | — |
| 2022-01-28 | $10.68 | $28.26 | 230,600 | — | — |
| 2022-01-27 | $10.53 | $27.87 | 172,900 | — | — |
| 2022-01-26 | $10.51 | $27.81 | 210,700 | — | — |
| 2022-01-25 | $10.39 | $27.50 | 229,500 | — | — |
| 2022-01-24 | $10.55 | $27.92 | 247,900 | — | — |
| 2022-01-21 | $10.61 | $28.08 | 160,600 | — | — |
| 2022-01-20 | $10.78 | $28.53 | 134,900 | — | — |
| 2022-01-19 | $10.67 | $28.24 | 203,700 | — | — |
| 2022-01-18 | $10.43 | $27.60 | 180,200 | — | — |
| 2022-01-14 | $10.27 | $27.18 | 153,100 | — | — |
| 2022-01-13 | $10.48 | $27.73 | 151,800 | — | — |
| 2022-01-12 | $10.68 | $28.26 | 341,400 | — | — |
| 2022-01-11 | $10.26 | $27.15 | 470,500 | — | — |
| 2022-01-10 | $10.79 | $28.55 | 131,800 | — | — |
| 2022-01-07 | $11.00 | $29.11 | 207,500 | — | — |
| 2022-01-06 | $10.77 | $28.50 | 185,200 | — | — |
| 2022-01-05 | $10.65 | $28.18 | 279,500 | — | — |
| 2022-01-04 | $10.89 | $28.82 | 485,000 | — | — |
| 2022-01-03 | $11.73 | $31.04 | 839,700 | — | — |