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
- 2012-05-04 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 | $9.05 | $14.21 | 215,600 | — | — |
| 2022-12-29 | $9.10 | $14.29 | 148,100 | — | — |
| 2022-12-28 | $8.88 | $13.95 | 153,600 | — | — |
| 2022-12-27 | $8.85 | $13.90 | 98,400 | — | — |
| 2022-12-23 | $8.86 | $13.92 | 128,100 | — | — |
| 2022-12-22 | $8.68 | $13.63 | 176,000 | — | — |
| 2022-12-21 | $8.70 | $13.66 | 430,100 | — | — |
| 2022-12-20 | $8.48 | $13.32 | 443,700 | — | — |
| 2022-12-19 | $8.62 | $13.54 | 133,400 | — | — |
| 2022-12-16 | $8.94 | $14.04 | 247,300 | — | — |
| 2022-12-15 | $9.15 | $14.37 | 177,900 | — | — |
| 2022-12-14 | $9.51 | $14.94 | 148,200 | — | — |
| 2022-12-13 | $9.44 | $14.83 | 221,900 | — | — |
| 2022-12-12 | $9.39 | $14.75 | 167,900 | — | — |
| 2022-12-09 | $9.38 | $14.73 | 175,800 | — | — |
| 2022-12-08 | $9.64 | $15.14 | 183,700 | — | — |
| 2022-12-07 | $9.56 | $15.01 | 169,200 | — | — |
| 2022-12-06 | $9.55 | $15.00 | 316,100 | — | — |
| 2022-12-05 | $9.67 | $15.19 | 240,800 | — | — |
| 2022-12-02 | $9.88 | $15.52 | 888,600 | — | — |
| 2022-12-01 | $8.87 | $13.93 | 312,600 | — | — |
| 2022-11-30 | $9.50 | $14.92 | 205,200 | — | — |
| 2022-11-29 | $9.45 | $14.84 | 224,700 | — | — |
| 2022-11-28 | $9.48 | $14.89 | 228,800 | — | — |
| 2022-11-25 | $9.60 | $15.08 | 55,000 | — | — |
| 2022-11-23 | $9.41 | $14.78 | 144,100 | — | — |
| 2022-11-22 | $9.41 | $14.78 | 191,100 | — | — |
| 2022-11-21 | $9.14 | $14.36 | 171,500 | — | — |
| 2022-11-18 | $9.23 | $14.50 | 162,800 | — | — |
| 2022-11-17 | $9.05 | $14.21 | 126,100 | — | — |
| 2022-11-16 | $8.91 | $13.99 | 230,800 | — | — |
| 2022-11-15 | $9.39 | $14.75 | 163,900 | — | — |
| 2022-11-14 | $9.33 | $14.65 | 209,100 | — | — |
| 2022-11-11 | $9.46 | $14.86 | 197,900 | — | — |
| 2022-11-10 | $9.35 | $14.68 | 286,300 | — | — |
| 2022-11-09 | $9.02 | $14.17 | 198,400 | — | — |
| 2022-11-08 | $9.34 | $14.67 | 157,000 | — | — |
| 2022-11-07 | $9.31 | $14.62 | 133,300 | — | — |
| 2022-11-04 | $9.17 | $14.40 | 162,800 | — | — |
| 2022-11-03 | $8.91 | $13.99 | 159,900 | — | — |
| 2022-11-02 | $8.98 | $14.10 | 248,900 | — | — |
| 2022-11-01 | $9.06 | $14.23 | 107,600 | — | — |
| 2022-10-31 | $8.86 | $13.92 | 147,700 | — | — |
| 2022-10-28 | $8.85 | $13.90 | 130,800 | — | — |
| 2022-10-27 | $8.59 | $13.49 | 71,600 | — | — |
| 2022-10-26 | $8.56 | $13.44 | 120,700 | — | — |
| 2022-10-25 | $8.60 | $13.51 | 106,800 | — | — |
| 2022-10-24 | $8.27 | $12.99 | 100,200 | — | — |
| 2022-10-21 | $8.15 | $12.80 | 115,400 | — | — |
| 2022-10-20 | $7.87 | $12.36 | 120,300 | — | — |
| 2022-10-19 | $7.92 | $12.44 | 125,600 | — | — |
| 2022-10-18 | $7.95 | $12.49 | 127,100 | — | — |
| 2022-10-17 | $7.87 | $12.36 | 149,600 | — | — |
| 2022-10-14 | $7.70 | $12.09 | 279,200 | — | — |
| 2022-10-13 | $7.56 | $11.87 | 224,700 | — | — |
| 2022-10-12 | $7.38 | $11.59 | 167,000 | — | — |
| 2022-10-11 | $7.44 | $11.69 | 166,700 | — | — |
| 2022-10-10 | $7.43 | $11.67 | 176,700 | — | — |
| 2022-10-07 | $7.47 | $11.73 | 200,700 | — | — |
| 2022-10-06 | $7.55 | $11.86 | 135,900 | — | — |
| 2022-10-05 | $7.60 | $11.94 | 206,000 | — | — |
| 2022-10-04 | $7.56 | $11.87 | 253,800 | — | — |
| 2022-10-03 | $7.20 | $11.31 | 306,300 | — | — |
| 2022-09-30 | $6.92 | $10.87 | 333,600 | — | — |
| 2022-09-29 | $7.06 | $11.09 | 216,400 | — | — |
| 2022-09-28 | $7.26 | $11.40 | 126,200 | — | — |
| 2022-09-27 | $7.02 | $11.03 | 153,100 | — | — |
| 2022-09-26 | $7.00 | $10.99 | 204,900 | — | — |
| 2022-09-23 | $7.06 | $11.09 | 267,000 | — | — |
| 2022-09-22 | $7.21 | $11.32 | 158,500 | — | — |
| 2022-09-21 | $7.17 | $11.26 | 307,000 | — | — |
| 2022-09-20 | $7.34 | $11.53 | 242,600 | — | — |
| 2022-09-19 | $7.46 | $11.72 | 190,000 | — | — |
| 2022-09-16 | $7.34 | $11.53 | 348,800 | — | — |
| 2022-09-15 | $7.09 | $11.14 | 201,200 | — | — |
| 2022-09-14 | $6.98 | $10.96 | 272,500 | — | — |
| 2022-09-13 | $6.94 | $10.90 | 329,700 | — | — |
| 2022-09-12 | $7.18 | $11.28 | 286,100 | — | — |
| 2022-09-09 | $7.02 | $11.03 | 279,700 | — | — |
| 2022-09-08 | $6.85 | $10.76 | 393,300 | — | — |
| 2022-09-07 | $7.04 | $11.06 | 368,900 | — | — |
| 2022-09-06 | $6.92 | $10.87 | 470,200 | — | — |
| 2022-09-02 | $6.82 | $10.71 | 938,800 | — | — |
| 2022-09-01 | $7.33 | $11.51 | 353,600 | — | — |
| 2022-08-31 | $7.50 | $11.78 | 270,900 | — | — |
| 2022-08-30 | $7.67 | $12.05 | 214,900 | — | — |
| 2022-08-29 | $7.85 | $12.33 | 198,900 | — | — |
| 2022-08-26 | $7.96 | $12.50 | 137,100 | — | — |
| 2022-08-25 | $8.05 | $12.64 | 139,100 | — | — |
| 2022-08-24 | $7.92 | $12.44 | 173,400 | — | — |
| 2022-08-23 | $7.98 | $12.53 | 217,400 | — | — |
| 2022-08-22 | $7.99 | $12.55 | 295,400 | — | — |
| 2022-08-19 | $8.40 | $13.19 | 163,100 | — | — |
| 2022-08-18 | $8.46 | $13.29 | 172,500 | — | — |
| 2022-08-17 | $8.28 | $13.00 | 307,700 | — | — |
| 2022-08-16 | $8.25 | $12.96 | 602,100 | — | — |
| 2022-08-15 | $8.03 | $12.61 | 242,300 | — | — |
| 2022-08-12 | $8.24 | $12.94 | 168,700 | — | — |
| 2022-08-11 | $7.97 | $12.52 | 130,300 | — | — |
| 2022-08-10 | $7.77 | $12.20 | 253,400 | — | — |
| 2022-08-09 | $7.58 | $11.90 | 193,900 | — | — |
| 2022-08-08 | $7.95 | $12.49 | 273,300 | — | — |
| 2022-08-05 | $7.77 | $12.20 | 159,400 | — | — |
| 2022-08-04 | $7.96 | $12.50 | 104,900 | — | — |
| 2022-08-03 | $7.98 | $12.53 | 309,100 | — | — |
| 2022-08-02 | $7.71 | $12.11 | 158,600 | — | — |
| 2022-08-01 | $7.82 | $12.28 | 312,200 | — | — |
| 2022-07-29 | $7.57 | $11.89 | 335,400 | — | — |
| 2022-07-28 | $7.66 | $12.03 | 230,300 | — | — |
| 2022-07-27 | $7.72 | $12.12 | 163,400 | — | — |
| 2022-07-26 | $7.54 | $11.84 | 150,700 | — | — |
| 2022-07-25 | $7.90 | $12.41 | 136,100 | — | — |
| 2022-07-22 | $7.99 | $12.55 | 290,100 | — | — |
| 2022-07-21 | $8.00 | $12.56 | 134,900 | — | — |
| 2022-07-20 | $8.08 | $12.69 | 242,200 | — | — |
| 2022-07-19 | $8.00 | $12.56 | 275,900 | — | — |
| 2022-07-18 | $7.85 | $12.33 | 169,700 | — | — |
| 2022-07-15 | $7.81 | $12.27 | 138,800 | — | — |
| 2022-07-14 | $7.68 | $12.06 | 202,600 | — | — |
| 2022-07-13 | $7.87 | $12.36 | 205,800 | — | — |
| 2022-07-12 | $7.78 | $12.22 | 214,400 | — | — |
| 2022-07-11 | $7.56 | $11.87 | 189,200 | — | — |
| 2022-07-08 | $7.65 | $12.01 | 178,500 | — | — |
| 2022-07-07 | $7.48 | $11.75 | 235,400 | — | — |
| 2022-07-06 | $7.13 | $11.20 | 277,100 | — | — |
| 2022-07-05 | $7.29 | $11.45 | 244,400 | — | — |
| 2022-07-01 | $7.12 | $11.18 | 169,300 | — | — |
| 2022-06-30 | $7.02 | $11.03 | 242,800 | — | — |
| 2022-06-29 | $7.21 | $11.32 | 161,300 | — | — |
| 2022-06-28 | $7.40 | $11.62 | 292,200 | — | — |
| 2022-06-27 | $7.56 | $11.87 | 131,300 | — | — |
| 2022-06-24 | $7.61 | $11.95 | 237,900 | — | — |
| 2022-06-23 | $7.60 | $11.94 | 233,200 | — | — |
| 2022-06-22 | $7.40 | $11.62 | 134,800 | — | — |
| 2022-06-21 | $7.45 | $11.70 | 214,300 | — | — |
| 2022-06-17 | $7.32 | $11.50 | 296,400 | — | — |
| 2022-06-16 | $7.24 | $11.37 | 568,700 | — | — |
| 2022-06-15 | $7.56 | $11.87 | 219,100 | — | — |
| 2022-06-14 | $7.48 | $11.75 | 242,900 | — | — |
| 2022-06-13 | $7.44 | $11.69 | 395,300 | — | — |
| 2022-06-10 | $7.28 | $11.43 | 487,500 | — | — |
| 2022-06-09 | $7.50 | $11.78 | 351,900 | — | — |
| 2022-06-08 | $7.60 | $11.94 | 485,600 | — | — |
| 2022-06-07 | $7.70 | $12.09 | 499,000 | — | — |
| 2022-06-06 | $7.96 | $12.50 | 495,200 | — | — |
| 2022-06-03 | $8.14 | $12.78 | 1,025,000 | — | — |
| 2022-06-02 | $8.43 | $13.24 | 534,800 | — | — |
| 2022-06-01 | $8.25 | $12.96 | 309,600 | — | — |
| 2022-05-31 | $8.28 | $13.00 | 331,600 | — | — |
| 2022-05-27 | $8.69 | $13.65 | 409,500 | — | — |
| 2022-05-26 | $8.89 | $13.96 | 244,300 | — | — |
| 2022-05-25 | $8.41 | $13.21 | 421,900 | — | — |
| 2022-05-24 | $7.69 | $12.08 | 936,000 | — | — |
| 2022-05-23 | $8.20 | $12.88 | 495,800 | — | — |
| 2022-05-20 | $8.07 | $12.67 | 418,000 | — | — |
| 2022-05-19 | $8.08 | $12.69 | 329,900 | — | — |
| 2022-05-18 | $8.23 | $12.93 | 339,900 | — | — |
| 2022-05-17 | $8.74 | $13.73 | 186,600 | — | — |
| 2022-05-16 | $8.51 | $13.37 | 280,900 | — | — |
| 2022-05-13 | $8.78 | $13.79 | 449,200 | — | — |
| 2022-05-12 | $8.54 | $13.41 | 247,100 | — | — |
| 2022-05-11 | $8.26 | $12.97 | 335,500 | — | — |
| 2022-05-10 | $8.52 | $13.38 | 329,000 | — | — |
| 2022-05-09 | $8.52 | $13.38 | 359,300 | — | — |
| 2022-05-06 | $8.52 | $13.38 | 332,100 | — | — |
| 2022-05-05 | $8.59 | $13.49 | 320,700 | — | — |
| 2022-05-04 | $9.03 | $14.18 | 232,400 | — | — |
| 2022-05-03 | $8.80 | $13.82 | 300,100 | — | — |
| 2022-05-02 | $8.76 | $13.76 | 461,300 | — | — |
| 2022-04-29 | $8.82 | $13.85 | 353,600 | — | — |
| 2022-04-28 | $9.08 | $14.26 | 407,500 | — | — |
| 2022-04-27 | $8.66 | $13.60 | 394,900 | — | — |
| 2022-04-26 | $8.68 | $13.63 | 568,000 | — | — |
| 2022-04-25 | $8.96 | $14.07 | 465,800 | — | — |
| 2022-04-22 | $8.86 | $13.92 | 569,400 | — | — |
| 2022-04-21 | $9.10 | $14.29 | 339,900 | — | — |
| 2022-04-20 | $9.01 | $14.15 | 231,700 | — | — |
| 2022-04-19 | $9.22 | $14.48 | 244,000 | — | — |
| 2022-04-18 | $9.03 | $14.18 | 337,200 | — | — |
| 2022-04-14 | $9.03 | $14.18 | 365,000 | — | — |
| 2022-04-13 | $9.22 | $14.48 | 373,900 | — | — |
| 2022-04-12 | $9.04 | $14.20 | 359,500 | — | — |
| 2022-04-11 | $9.09 | $14.28 | 381,500 | — | — |
| 2022-04-08 | $9.14 | $14.36 | 369,400 | — | — |
| 2022-04-07 | $9.12 | $14.32 | 386,800 | — | — |
| 2022-04-06 | $9.00 | $14.14 | 516,100 | — | — |
| 2022-04-05 | $9.02 | $14.17 | 342,000 | — | — |
| 2022-04-04 | $9.06 | $14.23 | 450,500 | — | — |
| 2022-04-01 | $9.12 | $14.32 | 595,300 | — | — |
| 2022-03-31 | $9.36 | $14.70 | 756,600 | — | — |
| 2022-03-30 | $9.32 | $14.64 | 731,900 | — | — |
| 2022-03-29 | $9.75 | $15.31 | 880,800 | — | — |
| 2022-03-28 | $9.56 | $15.01 | 444,100 | — | — |
| 2022-03-25 | $9.27 | $14.56 | 397,600 | — | — |
| 2022-03-24 | $9.40 | $14.76 | 368,200 | — | — |
| 2022-03-23 | $9.45 | $14.84 | 383,400 | — | — |
| 2022-03-22 | $9.54 | $14.98 | 428,300 | — | — |
| 2022-03-21 | $9.26 | $14.54 | 652,700 | — | — |
| 2022-03-18 | $9.87 | $15.50 | 782,600 | — | — |
| 2022-03-17 | $9.62 | $15.11 | 732,800 | — | — |
| 2022-03-16 | $9.72 | $15.27 | 846,400 | — | — |
| 2022-03-15 | $9.69 | $15.22 | 965,400 | — | — |
| 2022-03-14 | $9.13 | $14.34 | 1,024,600 | — | — |
| 2022-03-11 | $9.30 | $14.61 | 3,022,900 | — | — |
| 2022-03-10 | $12.25 | $19.24 | 767,700 | — | — |
| 2022-03-09 | $12.15 | $19.08 | 443,000 | — | — |
| 2022-03-08 | $11.82 | $18.56 | 528,400 | — | — |
| 2022-03-07 | $11.47 | $18.01 | 426,300 | — | — |
| 2022-03-04 | $12.56 | $19.73 | 381,700 | — | — |
| 2022-03-03 | $12.86 | $20.20 | 395,800 | — | — |
| 2022-03-02 | $12.90 | $20.26 | 363,300 | — | — |
| 2022-03-01 | $12.25 | $19.24 | 469,800 | — | — |
| 2022-02-28 | $12.70 | $19.95 | 323,400 | — | — |
| 2022-02-25 | $13.19 | $20.72 | 241,300 | — | — |
| 2022-02-24 | $12.88 | $20.23 | 289,500 | — | — |
| 2022-02-23 | $12.31 | $19.33 | 283,500 | — | — |
| 2022-02-22 | $12.57 | $19.74 | 234,900 | — | — |
| 2022-02-18 | $12.84 | $20.17 | 281,300 | — | — |
| 2022-02-17 | $12.76 | $20.04 | 238,500 | — | — |
| 2022-02-16 | $13.22 | $20.76 | 325,300 | — | — |
| 2022-02-15 | $13.29 | $20.87 | 217,800 | — | — |
| 2022-02-14 | $12.81 | $20.12 | 296,300 | — | — |
| 2022-02-11 | $13.08 | $20.54 | 303,000 | — | — |
| 2022-02-10 | $13.39 | $21.03 | 331,100 | — | — |
| 2022-02-09 | $13.52 | $21.23 | 346,000 | — | — |
| 2022-02-08 | $13.32 | $20.92 | 324,400 | — | — |
| 2022-02-07 | $13.03 | $20.46 | 272,500 | — | — |
| 2022-02-04 | $12.86 | $20.20 | 399,400 | — | — |
| 2022-02-03 | $12.70 | $19.95 | 431,800 | — | — |
| 2022-02-02 | $12.85 | $20.18 | 443,900 | — | — |
| 2022-02-01 | $13.28 | $20.86 | 375,400 | — | — |
| 2022-01-31 | $13.18 | $20.70 | 543,400 | — | — |
| 2022-01-28 | $12.74 | $20.01 | 320,600 | — | — |
| 2022-01-27 | $12.75 | $20.02 | 297,800 | — | — |
| 2022-01-26 | $12.78 | $20.07 | 322,600 | — | — |
| 2022-01-25 | $13.31 | $20.90 | 528,300 | — | — |
| 2022-01-24 | $13.05 | $20.50 | 718,800 | — | — |
| 2022-01-21 | $12.03 | $18.89 | 517,800 | — | — |
| 2022-01-20 | $11.92 | $18.72 | 637,900 | — | — |
| 2022-01-19 | $12.97 | $20.37 | 549,200 | — | — |
| 2022-01-18 | $12.78 | $20.07 | 506,300 | — | — |
| 2022-01-14 | $12.96 | $20.35 | 538,300 | — | — |
| 2022-01-13 | $13.49 | $21.19 | 457,100 | — | — |
| 2022-01-12 | $13.77 | $21.63 | 711,900 | — | — |
| 2022-01-11 | $14.47 | $22.73 | 478,800 | — | — |
| 2022-01-10 | $14.28 | $22.43 | 870,800 | — | — |
| 2022-01-07 | $15.62 | $24.53 | 394,200 | — | — |
| 2022-01-06 | $16.00 | $25.13 | 344,200 | — | — |
| 2022-01-05 | $15.91 | $24.99 | 513,900 | — | — |
| 2022-01-04 | $16.44 | $25.82 | 601,800 | — | — |
| 2022-01-03 | $16.25 | $25.52 | 479,400 | — | — |