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
- 2013-09-18 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 | $8.36 | $8.36 | 668,700 | — | — |
| 2022-12-29 | $8.38 | $8.38 | 546,000 | — | — |
| 2022-12-28 | $7.96 | $7.96 | 425,300 | — | — |
| 2022-12-27 | $8.40 | $8.40 | 569,500 | — | — |
| 2022-12-23 | $8.53 | $8.53 | 479,500 | — | — |
| 2022-12-22 | $8.37 | $8.37 | 645,400 | — | — |
| 2022-12-21 | $8.57 | $8.57 | 561,100 | — | — |
| 2022-12-20 | $8.54 | $8.54 | 514,500 | — | — |
| 2022-12-19 | $8.56 | $8.56 | 494,400 | — | — |
| 2022-12-16 | $8.89 | $8.89 | 589,200 | — | — |
| 2022-12-15 | $9.42 | $9.42 | 192,300 | — | — |
| 2022-12-14 | $9.74 | $9.74 | 446,800 | — | — |
| 2022-12-13 | $9.84 | $9.84 | 586,100 | — | — |
| 2022-12-12 | $10.02 | $10.02 | 145,000 | — | — |
| 2022-12-09 | $9.78 | $9.78 | 260,400 | — | — |
| 2022-12-08 | $9.61 | $9.61 | 384,800 | — | — |
| 2022-12-07 | $9.38 | $9.38 | 2,456,600 | — | — |
| 2022-12-06 | $9.59 | $9.59 | 773,400 | — | — |
| 2022-12-05 | $9.63 | $9.63 | 316,700 | — | — |
| 2022-12-02 | $9.87 | $9.87 | 565,400 | — | — |
| 2022-12-01 | $10.22 | $10.22 | 229,600 | — | — |
| 2022-11-30 | $9.98 | $9.98 | 483,200 | — | — |
| 2022-11-29 | $9.88 | $9.88 | 283,900 | — | — |
| 2022-11-28 | $9.98 | $9.98 | 912,700 | — | — |
| 2022-11-25 | $10.23 | $10.23 | 70,400 | — | — |
| 2022-11-23 | $10.21 | $10.21 | 436,000 | — | — |
| 2022-11-22 | $10.16 | $10.16 | 150,900 | — | — |
| 2022-11-21 | $10.23 | $10.23 | 284,600 | — | — |
| 2022-11-18 | $9.98 | $9.98 | 278,000 | — | — |
| 2022-11-17 | $10.12 | $10.12 | 487,000 | — | — |
| 2022-11-16 | $10.59 | $10.59 | 811,100 | — | — |
| 2022-11-15 | $10.55 | $10.55 | 375,000 | — | — |
| 2022-11-14 | $10.29 | $10.29 | 725,000 | — | — |
| 2022-11-11 | $9.95 | $9.95 | 321,500 | — | — |
| 2022-11-10 | $9.54 | $9.54 | 548,500 | — | — |
| 2022-11-09 | $8.76 | $8.76 | 327,200 | — | — |
| 2022-11-08 | $8.70 | $8.70 | 494,800 | — | — |
| 2022-11-07 | $8.84 | $8.84 | 490,200 | — | — |
| 2022-11-04 | $8.53 | $8.53 | 568,300 | — | — |
| 2022-11-03 | $8.15 | $8.15 | 675,900 | — | — |
| 2022-11-02 | $8.00 | $8.00 | 311,800 | — | — |
| 2022-11-01 | $8.50 | $8.50 | 526,000 | — | — |
| 2022-10-31 | $8.38 | $8.38 | 726,200 | — | — |
| 2022-10-28 | $8.20 | $8.20 | 320,500 | — | — |
| 2022-10-27 | $8.11 | $8.11 | 453,400 | — | — |
| 2022-10-26 | $8.17 | $8.17 | 453,000 | — | — |
| 2022-10-25 | $8.29 | $8.29 | 1,293,500 | — | — |
| 2022-10-24 | $8.66 | $8.66 | 418,300 | — | — |
| 2022-10-21 | $8.37 | $8.37 | 661,500 | — | — |
| 2022-10-20 | $7.89 | $7.89 | 354,500 | — | — |
| 2022-10-19 | $7.86 | $7.86 | 313,900 | — | — |
| 2022-10-18 | $7.91 | $7.91 | 421,300 | — | — |
| 2022-10-17 | $7.58 | $7.58 | 481,200 | — | — |
| 2022-10-14 | $7.16 | $7.16 | 518,200 | — | — |
| 2022-10-13 | $7.42 | $7.42 | 443,500 | — | — |
| 2022-10-12 | $7.40 | $7.40 | 363,700 | — | — |
| 2022-10-11 | $7.48 | $7.48 | 308,800 | — | — |
| 2022-10-10 | $7.78 | $7.78 | 130,500 | — | — |
| 2022-10-07 | $7.80 | $7.80 | 270,700 | — | — |
| 2022-10-06 | $8.11 | $8.11 | 220,300 | — | — |
| 2022-10-05 | $8.12 | $8.12 | 324,000 | — | — |
| 2022-10-04 | $8.13 | $8.13 | 352,300 | — | — |
| 2022-10-03 | $7.38 | $7.38 | 372,900 | — | — |
| 2022-09-30 | $6.99 | $6.99 | 713,000 | — | — |
| 2022-09-29 | $7.33 | $7.33 | 637,100 | — | — |
| 2022-09-28 | $7.63 | $7.63 | 533,700 | — | — |
| 2022-09-27 | $7.15 | $7.15 | 546,700 | — | — |
| 2022-09-26 | $7.02 | $7.02 | 772,900 | — | — |
| 2022-09-23 | $7.78 | $7.78 | 729,400 | — | — |
| 2022-09-22 | $8.27 | $8.27 | 544,700 | — | — |
| 2022-09-21 | $8.61 | $8.61 | 542,800 | — | — |
| 2022-09-20 | $8.77 | $8.77 | 720,600 | — | — |
| 2022-09-19 | $8.92 | $8.92 | 281,000 | — | — |
| 2022-09-16 | $8.68 | $8.68 | 477,200 | — | — |
| 2022-09-15 | $8.99 | $8.99 | 371,200 | — | — |
| 2022-09-14 | $9.01 | $9.01 | 542,900 | — | — |
| 2022-09-13 | $8.99 | $8.99 | 816,700 | — | — |
| 2022-09-12 | $9.77 | $9.77 | 1,108,800 | — | — |
| 2022-09-09 | $9.28 | $9.28 | 1,647,400 | — | — |
| 2022-09-08 | $8.84 | $8.84 | 586,100 | — | — |
| 2022-09-07 | $8.75 | $8.75 | 925,600 | — | — |
| 2022-09-06 | $8.45 | $8.45 | 602,300 | — | — |
| 2022-09-02 | $8.66 | $8.66 | 642,600 | — | — |
| 2022-09-01 | $8.43 | $8.43 | 1,080,000 | — | — |
| 2022-08-31 | $8.88 | $8.88 | 413,400 | — | — |
| 2022-08-30 | $9.25 | $9.25 | 967,000 | — | — |
| 2022-08-29 | $9.30 | $9.30 | 400,100 | — | — |
| 2022-08-26 | $9.51 | $9.51 | 1,181,200 | — | — |
| 2022-08-25 | $10.22 | $10.22 | 518,300 | — | — |
| 2022-08-24 | $10.16 | $10.16 | 702,800 | — | — |
| 2022-08-23 | $10.01 | $10.01 | 1,052,000 | — | — |
| 2022-08-22 | $9.84 | $9.84 | 786,500 | — | — |
| 2022-08-19 | $10.27 | $10.27 | 606,000 | — | — |
| 2022-08-18 | $11.01 | $11.01 | 608,500 | — | — |
| 2022-08-17 | $10.97 | $10.97 | 567,900 | — | — |
| 2022-08-16 | $11.27 | $11.27 | 618,200 | — | — |
| 2022-08-15 | $11.36 | $11.36 | 646,400 | — | — |
| 2022-08-12 | $10.82 | $10.82 | 750,200 | — | — |
| 2022-08-11 | $10.62 | $10.62 | 569,600 | — | — |
| 2022-08-10 | $10.37 | $10.37 | 552,900 | — | — |
| 2022-08-09 | $10.24 | $10.24 | 620,300 | — | — |
| 2022-08-08 | $10.48 | $10.48 | 416,800 | — | — |
| 2022-08-05 | $9.94 | $9.94 | 380,800 | — | — |
| 2022-08-04 | $9.37 | $9.37 | 426,300 | — | — |
| 2022-08-03 | $9.21 | $9.21 | 647,100 | — | — |
| 2022-08-02 | $9.07 | $9.07 | 302,400 | — | — |
| 2022-08-01 | $9.37 | $9.37 | 396,900 | — | — |
| 2022-07-29 | $9.70 | $9.70 | 737,100 | — | — |
| 2022-07-28 | $9.84 | $9.84 | 536,700 | — | — |
| 2022-07-27 | $9.74 | $9.74 | 232,600 | — | — |
| 2022-07-26 | $9.34 | $9.34 | 238,900 | — | — |
| 2022-07-25 | $9.38 | $9.38 | 451,500 | — | — |
| 2022-07-22 | $8.98 | $8.98 | 710,600 | — | — |
| 2022-07-21 | $10.34 | $10.34 | 634,500 | — | — |
| 2022-07-20 | $10.36 | $10.36 | 969,300 | — | — |
| 2022-07-19 | $9.60 | $9.60 | 300,300 | — | — |
| 2022-07-18 | $9.23 | $9.23 | 354,800 | — | — |
| 2022-07-15 | $9.21 | $9.21 | 161,000 | — | — |
| 2022-07-14 | $9.26 | $9.26 | 475,900 | — | — |
| 2022-07-13 | $9.40 | $9.40 | 561,400 | — | — |
| 2022-07-12 | $9.14 | $9.14 | 807,700 | — | — |
| 2022-07-11 | $8.94 | $8.94 | 504,600 | — | — |
| 2022-07-08 | $9.47 | $9.47 | 642,500 | — | — |
| 2022-07-07 | $9.30 | $9.30 | 868,000 | — | — |
| 2022-07-06 | $9.67 | $9.67 | 2,747,900 | — | — |
| 2022-07-05 | $9.84 | $9.84 | 783,500 | — | — |
| 2022-07-01 | $10.12 | $10.12 | 298,400 | — | — |
| 2022-06-30 | $10.27 | $10.27 | 404,400 | — | — |
| 2022-06-29 | $10.78 | $10.78 | 423,100 | — | — |
| 2022-06-28 | $11.04 | $11.04 | 707,600 | — | — |
| 2022-06-27 | $11.46 | $11.46 | 471,100 | — | — |
| 2022-06-24 | $11.47 | $11.47 | 500,100 | — | — |
| 2022-06-23 | $10.92 | $10.92 | 313,900 | — | — |
| 2022-06-22 | $10.98 | $10.98 | 620,700 | — | — |
| 2022-06-21 | $10.76 | $10.76 | 860,000 | — | — |
| 2022-06-17 | $10.52 | $10.52 | 1,780,900 | — | — |
| 2022-06-16 | $9.29 | $9.29 | 1,483,300 | — | — |
| 2022-06-15 | $11.28 | $11.28 | 866,300 | — | — |
| 2022-06-14 | $11.68 | $11.68 | 343,200 | — | — |
| 2022-06-13 | $11.94 | $11.94 | 786,400 | — | — |
| 2022-06-10 | $12.82 | $12.82 | 1,695,100 | — | — |
| 2022-06-09 | $14.27 | $14.27 | 386,300 | — | — |
| 2022-06-08 | $14.81 | $14.81 | 400,500 | — | — |
| 2022-06-07 | $14.77 | $14.77 | 521,500 | — | — |
| 2022-06-06 | $15.35 | $15.35 | 585,400 | — | — |
| 2022-06-03 | $14.90 | $14.90 | 593,300 | — | — |
| 2022-06-02 | $14.73 | $14.73 | 621,400 | — | — |
| 2022-06-01 | $14.42 | $14.42 | 489,100 | — | — |
| 2022-05-31 | $15.58 | $15.58 | 652,200 | — | — |
| 2022-05-27 | $15.38 | $15.38 | 377,600 | — | — |
| 2022-05-26 | $15.26 | $15.26 | 465,100 | — | — |
| 2022-05-25 | $14.84 | $14.84 | 371,700 | — | — |
| 2022-05-24 | $14.02 | $14.02 | 359,300 | — | — |
| 2022-05-23 | $14.23 | $14.23 | 347,800 | — | — |
| 2022-05-20 | $14.46 | $14.46 | 199,400 | — | — |
| 2022-05-19 | $14.43 | $14.43 | 333,800 | — | — |
| 2022-05-18 | $14.32 | $14.32 | 370,900 | — | — |
| 2022-05-17 | $14.74 | $14.74 | 372,100 | — | — |
| 2022-05-16 | $13.72 | $13.72 | 283,400 | — | — |
| 2022-05-13 | $13.49 | $13.49 | 286,200 | — | — |
| 2022-05-12 | $12.87 | $12.87 | 323,300 | — | — |
| 2022-05-11 | $13.02 | $13.02 | 568,700 | — | — |
| 2022-05-10 | $13.11 | $13.11 | 394,600 | — | — |
| 2022-05-09 | $13.50 | $13.50 | 499,800 | — | — |
| 2022-05-06 | $14.80 | $14.80 | 649,300 | — | — |
| 2022-05-05 | $15.18 | $15.18 | 339,900 | — | — |
| 2022-05-04 | $15.99 | $15.99 | 405,200 | — | — |
| 2022-05-03 | $15.91 | $15.91 | 197,000 | — | — |
| 2022-05-02 | $15.69 | $15.69 | 496,600 | — | — |
| 2022-04-29 | $15.92 | $15.92 | 644,400 | — | — |
| 2022-04-28 | $16.69 | $16.69 | 728,500 | — | — |
| 2022-04-27 | $16.87 | $16.87 | 536,200 | — | — |
| 2022-04-26 | $16.49 | $16.49 | 542,300 | — | — |
| 2022-04-25 | $17.40 | $17.40 | 629,800 | — | — |
| 2022-04-22 | $17.43 | $17.43 | 348,100 | — | — |
| 2022-04-21 | $18.11 | $18.11 | 626,100 | — | — |
| 2022-04-20 | $18.47 | $18.47 | 578,100 | — | — |
| 2022-04-19 | $18.49 | $18.49 | 276,800 | — | — |
| 2022-04-18 | $17.74 | $17.74 | 165,000 | — | — |
| 2022-04-14 | $18.15 | $18.15 | 296,200 | — | — |
| 2022-04-13 | $17.74 | $17.74 | 325,800 | — | — |
| 2022-04-12 | $17.42 | $17.42 | 296,300 | — | — |
| 2022-04-11 | $17.42 | $17.42 | 467,000 | — | — |
| 2022-04-08 | $17.48 | $17.48 | 595,600 | — | — |
| 2022-04-07 | $17.90 | $17.90 | 581,500 | — | — |
| 2022-04-06 | $18.44 | $18.44 | 719,100 | — | — |
| 2022-04-05 | $18.50 | $18.50 | 385,700 | — | — |
| 2022-04-04 | $19.14 | $19.14 | 1,268,300 | — | — |
| 2022-04-01 | $18.52 | $18.52 | 613,000 | — | — |
| 2022-03-31 | $18.19 | $18.19 | 1,339,700 | — | — |
| 2022-03-30 | $17.61 | $17.61 | 1,010,400 | — | — |
| 2022-03-29 | $16.70 | $16.70 | 548,400 | — | — |
| 2022-03-28 | $16.05 | $16.05 | 638,300 | — | — |
| 2022-03-25 | $15.56 | $15.56 | 559,400 | — | — |
| 2022-03-24 | $15.61 | $15.61 | 390,900 | — | — |
| 2022-03-23 | $15.66 | $15.66 | 473,800 | — | — |
| 2022-03-22 | $16.14 | $16.14 | 496,500 | — | — |
| 2022-03-21 | $15.69 | $15.69 | 294,100 | — | — |
| 2022-03-18 | $16.34 | $16.34 | 342,200 | — | — |
| 2022-03-17 | $16.12 | $16.12 | 734,200 | — | — |
| 2022-03-16 | $16.74 | $16.74 | 955,000 | — | — |
| 2022-03-15 | $16.05 | $16.05 | 556,000 | — | — |
| 2022-03-14 | $15.20 | $15.20 | 588,700 | — | — |
| 2022-03-11 | $14.83 | $14.83 | 2,705,900 | — | — |
| 2022-03-10 | $15.86 | $15.86 | 776,000 | — | — |
| 2022-03-09 | $15.73 | $15.73 | 842,300 | — | — |
| 2022-03-08 | $14.60 | $14.60 | 1,089,600 | — | — |
| 2022-03-07 | $13.69 | $13.69 | 1,957,700 | — | — |
| 2022-03-04 | $16.02 | $16.02 | 1,722,000 | — | — |
| 2022-03-03 | $16.64 | $16.64 | 738,700 | — | — |
| 2022-03-02 | $17.30 | $17.30 | 938,100 | — | — |
| 2022-03-01 | $17.56 | $17.56 | 750,300 | — | — |
| 2022-02-28 | $19.09 | $19.09 | 882,400 | — | — |
| 2022-02-25 | $20.67 | $20.67 | 560,700 | — | — |
| 2022-02-24 | $20.01 | $20.01 | 1,595,500 | — | — |
| 2022-02-23 | $20.56 | $20.56 | 952,300 | — | — |
| 2022-02-22 | $20.78 | $20.78 | 1,941,600 | — | — |
| 2022-02-18 | $20.86 | $20.86 | 834,300 | — | — |
| 2022-02-17 | $20.52 | $20.52 | 567,000 | — | — |
| 2022-02-16 | $19.83 | $19.83 | 601,500 | — | — |
| 2022-02-15 | $19.61 | $19.61 | 465,800 | — | — |
| 2022-02-14 | $18.86 | $18.86 | 560,200 | — | — |
| 2022-02-11 | $18.70 | $18.70 | 833,200 | — | — |
| 2022-02-10 | $19.41 | $19.41 | 437,100 | — | — |
| 2022-02-09 | $19.54 | $19.54 | 685,400 | — | — |
| 2022-02-08 | $18.62 | $18.62 | 548,400 | — | — |
| 2022-02-07 | $18.08 | $18.08 | 203,900 | — | — |
| 2022-02-04 | $17.54 | $17.54 | 298,400 | — | — |
| 2022-02-03 | $17.59 | $17.59 | 316,700 | — | — |
| 2022-02-02 | $18.34 | $18.34 | 528,200 | — | — |
| 2022-02-01 | $18.01 | $18.01 | 319,600 | — | — |
| 2022-01-31 | $17.83 | $17.83 | 617,900 | — | — |
| 2022-01-28 | $17.09 | $17.09 | 568,200 | — | — |
| 2022-01-27 | $16.89 | $16.89 | 527,200 | — | — |
| 2022-01-26 | $17.23 | $17.23 | 445,000 | — | — |
| 2022-01-25 | $17.46 | $17.46 | 520,700 | — | — |
| 2022-01-24 | $17.15 | $17.15 | 733,500 | — | — |
| 2022-01-21 | $17.65 | $17.65 | 561,800 | — | — |
| 2022-01-20 | $17.85 | $17.85 | 732,400 | — | — |
| 2022-01-19 | $18.46 | $18.46 | 451,700 | — | — |
| 2022-01-18 | $19.23 | $19.23 | 595,000 | — | — |
| 2022-01-14 | $19.50 | $19.50 | 296,500 | — | — |
| 2022-01-13 | $19.42 | $19.42 | 481,000 | — | — |
| 2022-01-12 | $19.21 | $19.21 | 546,800 | — | — |
| 2022-01-11 | $18.94 | $18.94 | 1,062,000 | — | — |
| 2022-01-10 | $18.68 | $18.68 | 358,700 | — | — |
| 2022-01-07 | $18.54 | $18.54 | 805,700 | — | — |
| 2022-01-06 | $17.60 | $17.60 | 406,900 | — | — |
| 2022-01-05 | $17.62 | $17.62 | 377,200 | — | — |
| 2022-01-04 | $17.67 | $17.67 | 378,900 | — | — |
| 2022-01-03 | $17.75 | $17.75 | 227,400 | — | — |