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
- 1973-05-03 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 | $7.55 | $8.34 | 328,300 | — | — |
| 2022-12-29 | $7.62 | $8.42 | 243,300 | — | — |
| 2022-12-28 | $7.49 | $8.27 | 249,700 | — | — |
| 2022-12-27 | $7.62 | $8.42 | 211,900 | — | — |
| 2022-12-23 | $7.54 | $8.33 | 143,200 | — | — |
| 2022-12-22 | $7.48 | $8.26 | 218,800 | — | — |
| 2022-12-21 | $7.61 | $8.41 | 219,400 | — | — |
| 2022-12-20 | $7.68 | $8.48 | 465,800 | — | — |
| 2022-12-19 | $7.70 | $8.51 | 483,200 | — | — |
| 2022-12-16 | $7.61 | $8.41 | 891,600 | — | — |
| 2022-12-15 | $7.52 | $8.31 | 515,300 | — | — |
| 2022-12-14 | $7.60 | $8.40 | 401,400 | — | — |
| 2022-12-13 | $7.53 | $8.32 | 351,500 | — | — |
| 2022-12-12 | $7.46 | $8.24 | 257,900 | — | — |
| 2022-12-09 | $7.54 | $8.33 | 192,800 | — | — |
| 2022-12-08 | $7.66 | $8.46 | 228,700 | — | — |
| 2022-12-07 | $7.44 | $8.22 | 271,900 | — | — |
| 2022-12-06 | $7.58 | $8.37 | 328,800 | — | — |
| 2022-12-05 | $7.29 | $8.05 | 262,400 | — | — |
| 2022-12-02 | $7.37 | $8.14 | 323,000 | — | — |
| 2022-12-01 | $7.53 | $8.32 | 312,600 | — | — |
| 2022-11-30 | $7.15 | $7.90 | 294,900 | — | — |
| 2022-11-29 | $7.11 | $7.85 | 323,000 | — | — |
| 2022-11-28 | $7.31 | $8.07 | 329,700 | — | — |
| 2022-11-25 | $7.98 | $8.82 | 144,300 | — | — |
| 2022-11-23 | $7.84 | $8.66 | 184,100 | — | — |
| 2022-11-22 | $8.10 | $8.95 | 362,400 | — | — |
| 2022-11-21 | $7.96 | $8.79 | 277,000 | — | — |
| 2022-11-18 | $7.40 | $8.17 | 250,500 | — | — |
| 2022-11-17 | $7.24 | $8.00 | 203,100 | — | — |
| 2022-11-16 | $7.08 | $7.82 | 199,400 | — | — |
| 2022-11-15 | $7.22 | $7.98 | 403,100 | — | — |
| 2022-11-14 | $7.08 | $7.82 | 371,400 | — | — |
| 2022-11-11 | $7.39 | $8.16 | 662,900 | — | — |
| 2022-11-10 | $7.53 | $8.32 | 785,700 | — | — |
| 2022-11-09 | $7.10 | $7.84 | 355,300 | — | — |
| 2022-11-08 | $7.52 | $8.31 | 345,900 | — | — |
| 2022-11-07 | $7.77 | $8.58 | 395,700 | — | — |
| 2022-11-04 | $7.38 | $8.15 | 566,700 | — | — |
| 2022-11-03 | $7.41 | $8.19 | 649,900 | — | — |
| 2022-11-02 | $6.99 | $7.72 | 336,200 | — | — |
| 2022-11-01 | $7.46 | $8.24 | 410,200 | — | — |
| 2022-10-31 | $7.42 | $8.20 | 271,400 | — | — |
| 2022-10-28 | $7.36 | $8.13 | 230,600 | — | — |
| 2022-10-27 | $7.01 | $7.74 | 235,900 | — | — |
| 2022-10-26 | $6.90 | $7.62 | 264,600 | — | — |
| 2022-10-25 | $6.78 | $7.49 | 302,300 | — | — |
| 2022-10-24 | $6.69 | $7.39 | 373,600 | — | — |
| 2022-10-21 | $6.28 | $6.94 | 652,100 | — | — |
| 2022-10-20 | $6.06 | $6.69 | 220,600 | — | — |
| 2022-10-19 | $6.14 | $6.78 | 591,000 | — | — |
| 2022-10-18 | $6.12 | $6.76 | 257,000 | — | — |
| 2022-10-17 | $6.08 | $6.72 | 317,600 | — | — |
| 2022-10-14 | $5.80 | $6.41 | 225,900 | — | — |
| 2022-10-13 | $5.92 | $6.54 | 304,900 | — | — |
| 2022-10-12 | $5.72 | $6.32 | 193,300 | — | — |
| 2022-10-11 | $5.88 | $6.50 | 300,000 | — | — |
| 2022-10-10 | $5.95 | $6.57 | 224,000 | — | — |
| 2022-10-07 | $5.75 | $6.35 | 286,400 | — | — |
| 2022-10-06 | $5.92 | $6.54 | 187,400 | — | — |
| 2022-10-05 | $6.17 | $6.82 | 213,900 | — | — |
| 2022-10-04 | $6.28 | $6.94 | 444,900 | — | — |
| 2022-10-03 | $5.72 | $6.32 | 479,500 | — | — |
| 2022-09-30 | $5.52 | $6.10 | 422,200 | — | — |
| 2022-09-29 | $5.64 | $6.23 | 387,300 | — | — |
| 2022-09-28 | $5.87 | $6.48 | 332,200 | — | — |
| 2022-09-27 | $5.72 | $6.32 | 410,700 | — | — |
| 2022-09-26 | $5.95 | $6.57 | 381,300 | — | — |
| 2022-09-23 | $6.27 | $6.93 | 301,500 | — | — |
| 2022-09-22 | $6.56 | $7.25 | 329,900 | — | — |
| 2022-09-21 | $6.85 | $7.57 | 436,900 | — | — |
| 2022-09-20 | $6.78 | $7.49 | 427,700 | — | — |
| 2022-09-19 | $6.96 | $7.69 | 471,400 | — | — |
| 2022-09-16 | $6.90 | $7.62 | 1,334,900 | — | — |
| 2022-09-15 | $6.90 | $7.62 | 516,600 | — | — |
| 2022-09-14 | $6.62 | $7.31 | 469,300 | — | — |
| 2022-09-13 | $6.77 | $7.48 | 261,200 | — | — |
| 2022-09-12 | $7.03 | $7.77 | 265,900 | — | — |
| 2022-09-09 | $6.93 | $7.66 | 281,700 | — | — |
| 2022-09-08 | $6.72 | $7.42 | 241,900 | — | — |
| 2022-09-07 | $6.68 | $7.38 | 383,400 | — | — |
| 2022-09-06 | $6.52 | $7.20 | 526,300 | — | — |
| 2022-09-02 | $6.63 | $7.32 | 335,300 | — | — |
| 2022-09-01 | $6.69 | $7.39 | 427,200 | — | — |
| 2022-08-31 | $6.78 | $7.49 | 397,600 | — | — |
| 2022-08-30 | $6.88 | $7.60 | 384,500 | — | — |
| 2022-08-29 | $7.16 | $7.91 | 476,000 | — | — |
| 2022-08-26 | $7.18 | $7.93 | 391,600 | — | — |
| 2022-08-25 | $7.26 | $8.02 | 310,200 | — | — |
| 2022-08-24 | $6.97 | $7.70 | 272,800 | — | — |
| 2022-08-23 | $6.96 | $7.69 | 246,800 | — | — |
| 2022-08-22 | $6.96 | $7.69 | 439,900 | — | — |
| 2022-08-19 | $7.48 | $8.26 | 587,300 | — | — |
| 2022-08-18 | $7.53 | $8.32 | 655,900 | — | — |
| 2022-08-17 | $7.51 | $8.30 | 387,600 | — | — |
| 2022-08-16 | $7.30 | $8.06 | 310,500 | — | — |
| 2022-08-15 | $7.12 | $7.87 | 358,300 | — | — |
| 2022-08-12 | $7.19 | $7.94 | 371,500 | — | — |
| 2022-08-11 | $7.11 | $7.85 | 407,800 | — | — |
| 2022-08-10 | $7.23 | $7.99 | 374,200 | — | — |
| 2022-08-09 | $7.14 | $7.89 | 475,700 | — | — |
| 2022-08-08 | $7.33 | $8.10 | 561,700 | — | — |
| 2022-08-05 | $7.76 | $8.57 | 1,132,500 | — | — |
| 2022-08-04 | $9.04 | $9.99 | 321,800 | — | — |
| 2022-08-03 | $8.97 | $9.91 | 240,500 | — | — |
| 2022-08-02 | $9.10 | $10.05 | 138,400 | — | — |
| 2022-08-01 | $9.27 | $10.24 | 156,000 | — | — |
| 2022-07-29 | $9.08 | $10.03 | 267,500 | — | — |
| 2022-07-28 | $8.95 | $9.89 | 227,400 | — | — |
| 2022-07-27 | $8.80 | $9.72 | 268,400 | — | — |
| 2022-07-26 | $8.70 | $9.61 | 188,800 | — | — |
| 2022-07-25 | $8.77 | $9.69 | 169,300 | — | — |
| 2022-07-22 | $8.82 | $9.74 | 141,400 | — | — |
| 2022-07-21 | $8.94 | $9.88 | 164,900 | — | — |
| 2022-07-20 | $9.05 | $10.00 | 192,200 | — | — |
| 2022-07-19 | $8.96 | $9.90 | 184,400 | — | — |
| 2022-07-18 | $8.58 | $9.48 | 181,200 | — | — |
| 2022-07-15 | $8.58 | $9.48 | 286,700 | — | — |
| 2022-07-14 | $8.64 | $9.54 | 136,500 | — | — |
| 2022-07-13 | $8.69 | $9.60 | 156,800 | — | — |
| 2022-07-12 | $8.61 | $9.51 | 162,000 | — | — |
| 2022-07-11 | $8.73 | $9.64 | 317,800 | — | — |
| 2022-07-08 | $8.68 | $9.59 | 206,700 | — | — |
| 2022-07-07 | $8.83 | $9.75 | 172,800 | — | — |
| 2022-07-06 | $8.72 | $9.63 | 145,600 | — | — |
| 2022-07-05 | $8.86 | $9.79 | 201,100 | — | — |
| 2022-07-01 | $8.90 | $9.83 | 176,800 | — | — |
| 2022-06-30 | $8.78 | $9.70 | 239,600 | — | — |
| 2022-06-29 | $8.77 | $9.69 | 183,900 | — | — |
| 2022-06-28 | $8.92 | $9.85 | 165,100 | — | — |
| 2022-06-27 | $9.14 | $10.10 | 229,600 | — | — |
| 2022-06-24 | $8.96 | $9.90 | 346,400 | — | — |
| 2022-06-23 | $8.79 | $9.71 | 222,300 | — | — |
| 2022-06-22 | $8.92 | $9.85 | 245,800 | — | — |
| 2022-06-21 | $8.91 | $9.84 | 362,100 | — | — |
| 2022-06-17 | $8.53 | $9.42 | 430,500 | — | — |
| 2022-06-16 | $8.55 | $9.44 | 323,600 | — | — |
| 2022-06-15 | $9.23 | $10.20 | 293,800 | — | — |
| 2022-06-14 | $9.05 | $10.00 | 321,000 | — | — |
| 2022-06-13 | $9.02 | $9.96 | 304,700 | — | — |
| 2022-06-10 | $9.49 | $10.48 | 281,000 | — | — |
| 2022-06-09 | $9.83 | $10.86 | 167,600 | — | — |
| 2022-06-08 | $9.96 | $11.00 | 154,800 | — | — |
| 2022-06-07 | $10.23 | $11.30 | 272,800 | — | — |
| 2022-06-06 | $10.19 | $11.26 | 235,300 | — | — |
| 2022-06-03 | $10.20 | $11.27 | 145,000 | — | — |
| 2022-06-02 | $10.29 | $11.37 | 189,200 | — | — |
| 2022-06-01 | $10.19 | $11.26 | 249,100 | — | — |
| 2022-05-31 | $10.14 | $11.20 | 260,300 | — | — |
| 2022-05-27 | $10.48 | $11.58 | 238,000 | — | — |
| 2022-05-26 | $10.05 | $11.10 | 177,400 | — | — |
| 2022-05-25 | $9.94 | $10.98 | 278,700 | — | — |
| 2022-05-24 | $9.78 | $10.80 | 269,200 | — | — |
| 2022-05-23 | $9.70 | $10.72 | 264,600 | — | — |
| 2022-05-20 | $9.80 | $10.83 | 453,500 | — | — |
| 2022-05-19 | $10.01 | $11.06 | 427,100 | — | — |
| 2022-05-18 | $10.22 | $11.29 | 428,500 | — | — |
| 2022-05-17 | $9.95 | $10.99 | 296,700 | — | — |
| 2022-05-16 | $9.67 | $10.68 | 205,500 | — | — |
| 2022-05-13 | $9.51 | $10.51 | 150,000 | — | — |
| 2022-05-12 | $9.36 | $10.34 | 218,600 | — | — |
| 2022-05-11 | $9.40 | $10.38 | 243,600 | — | — |
| 2022-05-10 | $9.55 | $10.55 | 305,200 | — | — |
| 2022-05-09 | $9.47 | $10.46 | 301,200 | — | — |
| 2022-05-06 | $9.75 | $10.77 | 314,200 | — | — |
| 2022-05-05 | $9.65 | $10.66 | 566,100 | — | — |
| 2022-05-04 | $9.58 | $10.58 | 133,400 | — | — |
| 2022-05-03 | $9.35 | $10.33 | 117,600 | — | — |
| 2022-05-02 | $9.34 | $10.32 | 200,600 | — | — |
| 2022-04-29 | $9.27 | $10.24 | 209,600 | — | — |
| 2022-04-28 | $9.34 | $10.32 | 217,300 | — | — |
| 2022-04-27 | $9.20 | $10.16 | 260,900 | — | — |
| 2022-04-26 | $9.11 | $10.06 | 245,000 | — | — |
| 2022-04-25 | $9.41 | $10.39 | 295,900 | — | — |
| 2022-04-22 | $9.53 | $10.53 | 271,400 | — | — |
| 2022-04-21 | $9.88 | $10.91 | 187,100 | — | — |
| 2022-04-20 | $10.10 | $11.16 | 172,000 | — | — |
| 2022-04-19 | $10.12 | $11.18 | 168,600 | — | — |
| 2022-04-18 | $10.08 | $11.13 | 145,700 | — | — |
| 2022-04-14 | $10.31 | $11.39 | 149,200 | — | — |
| 2022-04-13 | $10.17 | $11.23 | 245,600 | — | — |
| 2022-04-12 | $10.19 | $11.26 | 163,500 | — | — |
| 2022-04-11 | $10.12 | $11.18 | 144,300 | — | — |
| 2022-04-08 | $10.05 | $11.10 | 342,800 | — | — |
| 2022-04-07 | $10.09 | $11.15 | 264,300 | — | — |
| 2022-04-06 | $9.75 | $10.77 | 222,000 | — | — |
| 2022-04-05 | $10.00 | $11.05 | 234,000 | — | — |
| 2022-04-04 | $10.52 | $11.62 | 147,500 | — | — |
| 2022-04-01 | $10.74 | $11.86 | 247,100 | — | — |
| 2022-03-31 | $10.80 | $11.93 | 386,200 | — | — |
| 2022-03-30 | $10.44 | $11.53 | 211,000 | — | — |
| 2022-03-29 | $10.74 | $11.86 | 210,900 | — | — |
| 2022-03-28 | $10.38 | $11.47 | 186,400 | — | — |
| 2022-03-25 | $10.31 | $11.39 | 237,400 | — | — |
| 2022-03-24 | $10.12 | $11.18 | 185,100 | — | — |
| 2022-03-23 | $10.01 | $11.06 | 266,600 | — | — |
| 2022-03-22 | $10.17 | $11.23 | 223,900 | — | — |
| 2022-03-21 | $10.20 | $11.27 | 198,400 | — | — |
| 2022-03-18 | $10.38 | $11.47 | 623,100 | — | — |
| 2022-03-17 | $10.45 | $11.54 | 129,000 | — | — |
| 2022-03-16 | $10.40 | $11.49 | 278,800 | — | — |
| 2022-03-15 | $10.22 | $11.29 | 202,100 | — | — |
| 2022-03-14 | $10.31 | $11.39 | 283,700 | — | — |
| 2022-03-11 | $10.57 | $11.68 | 144,900 | — | — |
| 2022-03-10 | $10.59 | $11.70 | 219,800 | — | — |
| 2022-03-09 | $10.53 | $11.63 | 340,500 | — | — |
| 2022-03-08 | $10.12 | $11.18 | 409,500 | — | — |
| 2022-03-07 | $9.69 | $10.70 | 420,500 | — | — |
| 2022-03-04 | $9.71 | $10.73 | 444,800 | — | — |
| 2022-03-03 | $9.91 | $10.95 | 530,600 | — | — |
| 2022-03-02 | $9.79 | $10.81 | 573,000 | — | — |
| 2022-03-01 | $9.29 | $10.26 | 667,900 | — | — |
| 2022-02-28 | $9.80 | $10.83 | 973,200 | — | — |
| 2022-02-25 | $10.37 | $11.46 | 1,150,000 | — | — |
| 2022-02-24 | $11.32 | $12.50 | 360,900 | — | — |
| 2022-02-23 | $11.06 | $12.22 | 159,800 | — | — |
| 2022-02-22 | $11.27 | $12.45 | 229,900 | — | — |
| 2022-02-18 | $11.66 | $12.88 | 286,400 | — | — |
| 2022-02-17 | $11.76 | $12.99 | 186,700 | — | — |
| 2022-02-16 | $11.78 | $13.01 | 155,700 | — | — |
| 2022-02-15 | $11.56 | $12.77 | 211,900 | — | — |
| 2022-02-14 | $11.12 | $12.28 | 344,100 | — | — |
| 2022-02-11 | $11.14 | $12.31 | 241,900 | — | — |
| 2022-02-10 | $11.31 | $12.49 | 357,500 | — | — |
| 2022-02-09 | $11.75 | $12.98 | 227,200 | — | — |
| 2022-02-08 | $11.58 | $12.79 | 285,600 | — | — |
| 2022-02-07 | $11.31 | $12.49 | 374,700 | — | — |
| 2022-02-04 | $11.26 | $12.44 | 253,300 | — | — |
| 2022-02-03 | $11.58 | $12.79 | 200,800 | — | — |
| 2022-02-02 | $11.82 | $13.06 | 320,600 | — | — |
| 2022-02-01 | $12.08 | $13.34 | 333,500 | — | — |
| 2022-01-31 | $11.90 | $13.15 | 1,377,600 | — | — |
| 2022-01-28 | $12.12 | $13.39 | 360,200 | — | — |
| 2022-01-27 | $12.18 | $13.45 | 418,200 | — | — |
| 2022-01-26 | $12.22 | $13.50 | 348,000 | — | — |
| 2022-01-25 | $12.31 | $13.60 | 509,900 | — | — |
| 2022-01-24 | $12.08 | $13.34 | 423,100 | — | — |
| 2022-01-21 | $11.45 | $12.65 | 376,100 | — | — |
| 2022-01-20 | $11.79 | $13.02 | 303,000 | — | — |
| 2022-01-19 | $12.02 | $13.28 | 446,300 | — | — |
| 2022-01-18 | $12.52 | $13.83 | 367,300 | — | — |
| 2022-01-14 | $12.49 | $13.80 | 274,600 | — | — |
| 2022-01-13 | $12.32 | $13.61 | 284,900 | — | — |
| 2022-01-12 | $12.09 | $13.36 | 246,900 | — | — |
| 2022-01-11 | $12.41 | $13.71 | 221,100 | — | — |
| 2022-01-10 | $12.09 | $13.36 | 256,900 | — | — |
| 2022-01-07 | $12.17 | $13.44 | 183,000 | — | — |
| 2022-01-06 | $12.45 | $13.75 | 206,600 | — | — |
| 2022-01-05 | $12.40 | $13.70 | 196,600 | — | — |
| 2022-01-04 | $12.79 | $14.13 | 216,500 | — | — |
| 2022-01-03 | $12.51 | $13.82 | 199,800 | — | — |