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
- 2010-11-15 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 | $7.17 | $7.17 | 370,500 | — | — |
| 2022-12-29 | $6.97 | $6.97 | 185,400 | — | — |
| 2022-12-28 | $6.63 | $6.63 | 330,900 | — | — |
| 2022-12-27 | $6.70 | $6.70 | 179,800 | — | — |
| 2022-12-23 | $6.99 | $6.99 | 543,700 | — | — |
| 2022-12-22 | $6.95 | $6.95 | 239,100 | — | — |
| 2022-12-21 | $7.01 | $7.01 | 210,600 | — | — |
| 2022-12-20 | $7.00 | $7.00 | 296,900 | — | — |
| 2022-12-19 | $6.86 | $6.86 | 396,000 | — | — |
| 2022-12-16 | $7.18 | $7.18 | 248,500 | — | — |
| 2022-12-15 | $7.64 | $7.64 | 299,900 | — | — |
| 2022-12-14 | $8.18 | $8.18 | 524,900 | — | — |
| 2022-12-13 | $8.38 | $8.38 | 227,200 | — | — |
| 2022-12-12 | $8.47 | $8.47 | 294,400 | — | — |
| 2022-12-09 | $8.56 | $8.56 | 206,000 | — | — |
| 2022-12-08 | $8.94 | $8.94 | 305,000 | — | — |
| 2022-12-07 | $8.61 | $8.61 | 250,400 | — | — |
| 2022-12-06 | $8.77 | $8.77 | 303,900 | — | — |
| 2022-12-05 | $9.22 | $9.22 | 327,800 | — | — |
| 2022-12-02 | $10.02 | $10.02 | 307,900 | — | — |
| 2022-12-01 | $9.73 | $9.73 | 216,000 | — | — |
| 2022-11-30 | $9.55 | $9.55 | 172,500 | — | — |
| 2022-11-29 | $9.14 | $9.14 | 91,100 | — | — |
| 2022-11-28 | $9.18 | $9.18 | 206,400 | — | — |
| 2022-11-25 | $9.30 | $9.30 | 32,900 | — | — |
| 2022-11-23 | $9.28 | $9.28 | 252,500 | — | — |
| 2022-11-22 | $8.93 | $8.93 | 137,800 | — | — |
| 2022-11-21 | $8.87 | $8.87 | 143,400 | — | — |
| 2022-11-18 | $8.95 | $8.95 | 295,900 | — | — |
| 2022-11-17 | $8.90 | $8.90 | 233,500 | — | — |
| 2022-11-16 | $8.86 | $8.86 | 211,700 | — | — |
| 2022-11-15 | $9.39 | $9.39 | 491,400 | — | — |
| 2022-11-14 | $9.08 | $9.08 | 227,400 | — | — |
| 2022-11-11 | $8.97 | $8.97 | 405,500 | — | — |
| 2022-11-10 | $8.39 | $8.39 | 443,000 | — | — |
| 2022-11-09 | $8.18 | $8.18 | 245,400 | — | — |
| 2022-11-08 | $8.44 | $8.44 | 606,300 | — | — |
| 2022-11-07 | $8.47 | $8.47 | 457,200 | — | — |
| 2022-11-04 | $7.94 | $7.94 | 636,500 | — | — |
| 2022-11-03 | $6.42 | $6.42 | 550,700 | — | — |
| 2022-11-02 | $7.06 | $7.06 | 192,100 | — | — |
| 2022-11-01 | $7.64 | $7.64 | 150,800 | — | — |
| 2022-10-31 | $7.80 | $7.80 | 135,400 | — | — |
| 2022-10-28 | $7.82 | $7.82 | 219,700 | — | — |
| 2022-10-27 | $7.52 | $7.52 | 310,900 | — | — |
| 2022-10-26 | $7.10 | $7.10 | 113,500 | — | — |
| 2022-10-25 | $6.95 | $6.95 | 468,700 | — | — |
| 2022-10-24 | $6.62 | $6.62 | 181,900 | — | — |
| 2022-10-21 | $6.44 | $6.44 | 140,500 | — | — |
| 2022-10-20 | $6.40 | $6.40 | 122,700 | — | — |
| 2022-10-19 | $6.48 | $6.48 | 151,400 | — | — |
| 2022-10-18 | $6.74 | $6.74 | 290,000 | — | — |
| 2022-10-17 | $6.65 | $6.65 | 226,500 | — | — |
| 2022-10-14 | $6.38 | $6.38 | 158,400 | — | — |
| 2022-10-13 | $6.73 | $6.73 | 219,900 | — | — |
| 2022-10-12 | $6.67 | $6.67 | 181,700 | — | — |
| 2022-10-11 | $6.90 | $6.90 | 349,500 | — | — |
| 2022-10-10 | $6.97 | $6.97 | 167,900 | — | — |
| 2022-10-07 | $7.41 | $7.41 | 173,200 | — | — |
| 2022-10-06 | $7.46 | $7.46 | 128,800 | — | — |
| 2022-10-05 | $7.33 | $7.33 | 110,700 | — | — |
| 2022-10-04 | $7.41 | $7.41 | 317,500 | — | — |
| 2022-10-03 | $6.88 | $6.88 | 211,400 | — | — |
| 2022-09-30 | $6.82 | $6.82 | 186,600 | — | — |
| 2022-09-29 | $6.79 | $6.79 | 277,900 | — | — |
| 2022-09-28 | $7.35 | $7.35 | 415,600 | — | — |
| 2022-09-27 | $6.92 | $6.92 | 233,900 | — | — |
| 2022-09-26 | $6.58 | $6.58 | 512,000 | — | — |
| 2022-09-23 | $7.19 | $7.19 | 478,200 | — | — |
| 2022-09-22 | $7.65 | $7.65 | 143,600 | — | — |
| 2022-09-21 | $7.75 | $7.75 | 281,900 | — | — |
| 2022-09-20 | $7.72 | $7.72 | 149,600 | — | — |
| 2022-09-19 | $8.08 | $8.08 | 244,400 | — | — |
| 2022-09-16 | $7.94 | $7.94 | 331,700 | — | — |
| 2022-09-15 | $7.94 | $7.94 | 99,200 | — | — |
| 2022-09-14 | $8.15 | $8.15 | 121,300 | — | — |
| 2022-09-13 | $8.11 | $8.11 | 242,200 | — | — |
| 2022-09-12 | $8.62 | $8.62 | 325,500 | — | — |
| 2022-09-09 | $8.25 | $8.25 | 152,000 | — | — |
| 2022-09-08 | $7.82 | $7.82 | 287,800 | — | — |
| 2022-09-07 | $8.01 | $8.01 | 428,200 | — | — |
| 2022-09-06 | $7.48 | $7.48 | 533,700 | — | — |
| 2022-09-02 | $7.51 | $7.51 | 447,600 | — | — |
| 2022-09-01 | $8.25 | $8.25 | 684,900 | — | — |
| 2022-08-31 | $9.39 | $9.39 | 166,000 | — | — |
| 2022-08-30 | $9.50 | $9.50 | 216,100 | — | — |
| 2022-08-29 | $9.61 | $9.61 | 161,500 | — | — |
| 2022-08-26 | $9.44 | $9.44 | 199,900 | — | — |
| 2022-08-25 | $9.90 | $9.90 | 97,200 | — | — |
| 2022-08-24 | $9.74 | $9.74 | 238,700 | — | — |
| 2022-08-23 | $9.60 | $9.60 | 240,100 | — | — |
| 2022-08-22 | $9.57 | $9.57 | 406,900 | — | — |
| 2022-08-19 | $9.61 | $9.61 | 293,700 | — | — |
| 2022-08-18 | $9.92 | $9.92 | 230,800 | — | — |
| 2022-08-17 | $9.99 | $9.99 | 339,600 | — | — |
| 2022-08-16 | $10.51 | $10.51 | 356,100 | — | — |
| 2022-08-15 | $10.17 | $10.17 | 270,900 | — | — |
| 2022-08-12 | $10.54 | $10.54 | 489,500 | — | — |
| 2022-08-11 | $9.83 | $9.83 | 584,400 | — | — |
| 2022-08-10 | $9.78 | $9.78 | 968,500 | — | — |
| 2022-08-09 | $9.54 | $9.54 | 2,138,800 | — | — |
| 2022-08-08 | $13.98 | $13.98 | 848,200 | — | — |
| 2022-08-05 | $14.12 | $14.12 | 395,900 | — | — |
| 2022-08-04 | $13.80 | $13.80 | 483,700 | — | — |
| 2022-08-03 | $13.36 | $13.36 | 366,800 | — | — |
| 2022-08-02 | $12.66 | $12.66 | 244,700 | — | — |
| 2022-08-01 | $12.80 | $12.80 | 284,000 | — | — |
| 2022-07-29 | $13.00 | $13.00 | 293,100 | — | — |
| 2022-07-28 | $13.05 | $13.05 | 185,500 | — | — |
| 2022-07-27 | $13.18 | $13.18 | 219,200 | — | — |
| 2022-07-26 | $12.70 | $12.70 | 362,200 | — | — |
| 2022-07-25 | $13.51 | $13.51 | 241,200 | — | — |
| 2022-07-22 | $13.20 | $13.20 | 428,900 | — | — |
| 2022-07-21 | $13.76 | $13.76 | 198,100 | — | — |
| 2022-07-20 | $13.74 | $13.74 | 237,500 | — | — |
| 2022-07-19 | $13.48 | $13.48 | 370,600 | — | — |
| 2022-07-18 | $13.05 | $13.05 | 220,000 | — | — |
| 2022-07-15 | $13.13 | $13.13 | 226,500 | — | — |
| 2022-07-14 | $13.03 | $13.03 | 176,900 | — | — |
| 2022-07-13 | $13.06 | $13.06 | 314,500 | — | — |
| 2022-07-12 | $13.14 | $13.14 | 113,900 | — | — |
| 2022-07-11 | $13.21 | $13.21 | 241,200 | — | — |
| 2022-07-08 | $13.61 | $13.61 | 175,900 | — | — |
| 2022-07-07 | $13.27 | $13.27 | 201,700 | — | — |
| 2022-07-06 | $12.65 | $12.65 | 378,900 | — | — |
| 2022-07-05 | $12.48 | $12.48 | 358,200 | — | — |
| 2022-07-01 | $12.09 | $12.09 | 397,000 | — | — |
| 2022-06-30 | $12.23 | $12.23 | 452,800 | — | — |
| 2022-06-29 | $12.79 | $12.79 | 401,800 | — | — |
| 2022-06-28 | $13.19 | $13.19 | 267,100 | — | — |
| 2022-06-27 | $13.73 | $13.73 | 291,800 | — | — |
| 2022-06-24 | $13.92 | $13.92 | 382,500 | — | — |
| 2022-06-23 | $13.62 | $13.62 | 253,600 | — | — |
| 2022-06-22 | $13.16 | $13.16 | 736,300 | — | — |
| 2022-06-21 | $13.61 | $13.61 | 650,100 | — | — |
| 2022-06-17 | $13.69 | $13.69 | 517,500 | — | — |
| 2022-06-16 | $13.58 | $13.58 | 464,800 | — | — |
| 2022-06-15 | $14.60 | $14.60 | 393,000 | — | — |
| 2022-06-14 | $14.04 | $14.04 | 622,400 | — | — |
| 2022-06-13 | $14.38 | $14.38 | 769,700 | — | — |
| 2022-06-10 | $16.49 | $16.49 | 221,000 | — | — |
| 2022-06-09 | $16.63 | $16.63 | 184,600 | — | — |
| 2022-06-08 | $16.67 | $16.67 | 268,500 | — | — |
| 2022-06-07 | $16.51 | $16.51 | 223,200 | — | — |
| 2022-06-06 | $16.56 | $16.56 | 363,600 | — | — |
| 2022-06-03 | $16.84 | $16.84 | 846,800 | — | — |
| 2022-06-02 | $17.18 | $17.18 | 511,400 | — | — |
| 2022-06-01 | $16.80 | $16.80 | 656,800 | — | — |
| 2022-05-31 | $17.48 | $17.48 | 545,800 | — | — |
| 2022-05-27 | $18.14 | $18.14 | 498,300 | — | — |
| 2022-05-26 | $17.48 | $17.48 | 729,700 | — | — |
| 2022-05-25 | $17.87 | $17.87 | 453,200 | — | — |
| 2022-05-24 | $17.05 | $17.05 | 549,500 | — | — |
| 2022-05-23 | $18.51 | $18.51 | 559,500 | — | — |
| 2022-05-20 | $17.77 | $17.77 | 517,900 | — | — |
| 2022-05-19 | $17.74 | $17.74 | 585,700 | — | — |
| 2022-05-18 | $18.34 | $18.34 | 631,700 | — | — |
| 2022-05-17 | $18.81 | $18.81 | 897,800 | — | — |
| 2022-05-16 | $17.49 | $17.49 | 1,216,000 | — | — |
| 2022-05-13 | $16.67 | $16.67 | 685,300 | — | — |
| 2022-05-12 | $15.06 | $15.06 | 343,500 | — | — |
| 2022-05-11 | $14.58 | $14.58 | 643,500 | — | — |
| 2022-05-10 | $15.40 | $15.40 | 590,100 | — | — |
| 2022-05-09 | $16.59 | $16.59 | 775,300 | — | — |
| 2022-05-06 | $16.62 | $16.62 | 1,707,900 | — | — |
| 2022-05-05 | $14.81 | $14.81 | 1,286,600 | — | — |
| 2022-05-04 | $18.49 | $18.49 | 534,600 | — | — |
| 2022-05-03 | $17.75 | $17.75 | 511,300 | — | — |
| 2022-05-02 | $16.98 | $16.98 | 497,900 | — | — |
| 2022-04-29 | $16.64 | $16.64 | 333,500 | — | — |
| 2022-04-28 | $16.69 | $16.69 | 912,900 | — | — |
| 2022-04-27 | $16.73 | $16.73 | 406,600 | — | — |
| 2022-04-26 | $17.06 | $17.06 | 428,600 | — | — |
| 2022-04-25 | $18.14 | $18.14 | 446,700 | — | — |
| 2022-04-22 | $18.18 | $18.18 | 923,900 | — | — |
| 2022-04-21 | $18.34 | $18.34 | 283,700 | — | — |
| 2022-04-20 | $19.08 | $19.08 | 286,200 | — | — |
| 2022-04-19 | $19.32 | $19.32 | 265,300 | — | — |
| 2022-04-18 | $18.89 | $18.89 | 422,200 | — | — |
| 2022-04-14 | $19.24 | $19.24 | 263,600 | — | — |
| 2022-04-13 | $19.25 | $19.25 | 642,800 | — | — |
| 2022-04-12 | $19.78 | $19.78 | 523,000 | — | — |
| 2022-04-11 | $21.35 | $21.35 | 729,100 | — | — |
| 2022-04-08 | $20.72 | $20.72 | 222,600 | — | — |
| 2022-04-07 | $20.98 | $20.98 | 247,100 | — | — |
| 2022-04-06 | $20.79 | $20.79 | 354,100 | — | — |
| 2022-04-05 | $20.84 | $20.84 | 427,000 | — | — |
| 2022-04-04 | $21.99 | $21.99 | 379,100 | — | — |
| 2022-04-01 | $21.51 | $21.51 | 296,000 | — | — |
| 2022-03-31 | $21.29 | $21.29 | 274,900 | — | — |
| 2022-03-30 | $21.39 | $21.39 | 226,900 | — | — |
| 2022-03-29 | $22.09 | $22.09 | 434,600 | — | — |
| 2022-03-28 | $22.53 | $22.53 | 897,000 | — | — |
| 2022-03-25 | $21.69 | $21.69 | 534,400 | — | — |
| 2022-03-24 | $20.39 | $20.39 | 401,100 | — | — |
| 2022-03-23 | $20.84 | $20.84 | 430,900 | — | — |
| 2022-03-22 | $21.21 | $21.21 | 2,024,100 | — | — |
| 2022-03-21 | $19.59 | $19.59 | 696,700 | — | — |
| 2022-03-18 | $20.34 | $20.34 | 402,200 | — | — |
| 2022-03-17 | $20.65 | $20.65 | 348,800 | — | — |
| 2022-03-16 | $19.53 | $19.53 | 874,100 | — | — |
| 2022-03-15 | $18.03 | $18.03 | 381,700 | — | — |
| 2022-03-14 | $18.39 | $18.39 | 549,600 | — | — |
| 2022-03-11 | $19.32 | $19.32 | 280,500 | — | — |
| 2022-03-10 | $19.42 | $19.42 | 537,900 | — | — |
| 2022-03-09 | $19.03 | $19.03 | 482,800 | — | — |
| 2022-03-08 | $19.35 | $19.35 | 391,700 | — | — |
| 2022-03-07 | $18.75 | $18.75 | 526,600 | — | — |
| 2022-03-04 | $18.59 | $18.59 | 616,400 | — | — |
| 2022-03-03 | $19.89 | $19.89 | 2,672,100 | — | — |
| 2022-03-02 | $22.55 | $22.55 | 735,700 | — | — |
| 2022-03-01 | $21.07 | $21.07 | 597,600 | — | — |
| 2022-02-28 | $23.77 | $23.77 | 660,100 | — | — |
| 2022-02-25 | $24.23 | $24.23 | 449,400 | — | — |
| 2022-02-24 | $23.77 | $23.77 | 482,800 | — | — |
| 2022-02-23 | $22.40 | $22.40 | 491,300 | — | — |
| 2022-02-22 | $21.25 | $21.25 | 771,400 | — | — |
| 2022-02-18 | $21.51 | $21.51 | 316,700 | — | — |
| 2022-02-17 | $22.84 | $22.84 | 220,500 | — | — |
| 2022-02-16 | $23.21 | $23.21 | 280,600 | — | — |
| 2022-02-15 | $22.49 | $22.49 | 181,600 | — | — |
| 2022-02-14 | $21.61 | $21.61 | 192,500 | — | — |
| 2022-02-11 | $21.50 | $21.50 | 265,000 | — | — |
| 2022-02-10 | $22.00 | $22.00 | 246,600 | — | — |
| 2022-02-09 | $22.43 | $22.43 | 274,100 | — | — |
| 2022-02-08 | $21.60 | $21.60 | 166,200 | — | — |
| 2022-02-07 | $21.27 | $21.27 | 340,900 | — | — |
| 2022-02-04 | $21.12 | $21.12 | 591,200 | — | — |
| 2022-02-03 | $20.02 | $20.02 | 460,700 | — | — |
| 2022-02-02 | $20.76 | $20.76 | 494,800 | — | — |
| 2022-02-01 | $21.41 | $21.41 | 387,500 | — | — |
| 2022-01-31 | $20.32 | $20.32 | 273,500 | — | — |
| 2022-01-28 | $19.04 | $19.04 | 273,100 | — | — |
| 2022-01-27 | $18.63 | $18.63 | 256,200 | — | — |
| 2022-01-26 | $18.95 | $18.95 | 283,500 | — | — |
| 2022-01-25 | $18.69 | $18.69 | 289,400 | — | — |
| 2022-01-24 | $18.47 | $18.47 | 644,300 | — | — |
| 2022-01-21 | $18.51 | $18.51 | 763,200 | — | — |
| 2022-01-20 | $19.74 | $19.74 | 264,400 | — | — |
| 2022-01-19 | $20.31 | $20.31 | 248,400 | — | — |
| 2022-01-18 | $20.50 | $20.50 | 322,200 | — | — |
| 2022-01-14 | $21.43 | $21.43 | 256,300 | — | — |
| 2022-01-13 | $21.84 | $21.84 | 225,200 | — | — |
| 2022-01-12 | $21.75 | $21.75 | 288,500 | — | — |
| 2022-01-11 | $21.21 | $21.21 | 303,000 | — | — |
| 2022-01-10 | $20.97 | $20.97 | 324,700 | — | — |
| 2022-01-07 | $21.20 | $21.20 | 381,200 | — | — |
| 2022-01-06 | $22.19 | $22.19 | 718,700 | — | — |
| 2022-01-05 | $22.87 | $22.87 | 231,600 | — | — |
| 2022-01-04 | $23.25 | $23.25 | 231,600 | — | — |
| 2022-01-03 | $23.32 | $23.32 | 221,300 | — | — |