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
- 2006-04-12 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 | $7.39 | $7.39 | 525,800 | — | — |
| 2022-12-29 | $7.30 | $7.30 | 626,700 | — | — |
| 2022-12-28 | $6.87 | $6.87 | 544,300 | — | — |
| 2022-12-27 | $6.91 | $6.91 | 491,100 | — | — |
| 2022-12-23 | $6.87 | $6.87 | 660,300 | — | — |
| 2022-12-22 | $7.17 | $7.17 | 844,500 | — | — |
| 2022-12-21 | $7.20 | $7.20 | 1,141,600 | — | — |
| 2022-12-20 | $7.24 | $7.24 | 1,421,900 | — | — |
| 2022-12-19 | $7.21 | $7.21 | 1,162,600 | — | — |
| 2022-12-16 | $7.05 | $7.05 | 3,553,900 | — | — |
| 2022-12-15 | $6.98 | $6.98 | 1,095,900 | — | — |
| 2022-12-14 | $7.24 | $7.24 | 1,843,500 | — | — |
| 2022-12-13 | $7.43 | $7.43 | 4,739,200 | — | — |
| 2022-12-12 | $10.79 | $10.79 | 393,600 | — | — |
| 2022-12-09 | $10.51 | $10.51 | 308,100 | — | — |
| 2022-12-08 | $10.83 | $10.83 | 290,200 | — | — |
| 2022-12-07 | $10.84 | $10.84 | 346,900 | — | — |
| 2022-12-06 | $10.80 | $10.80 | 557,000 | — | — |
| 2022-12-05 | $10.61 | $10.61 | 445,100 | — | — |
| 2022-12-02 | $10.91 | $10.91 | 251,200 | — | — |
| 2022-12-01 | $10.96 | $10.96 | 310,500 | — | — |
| 2022-11-30 | $10.91 | $10.91 | 524,800 | — | — |
| 2022-11-29 | $10.49 | $10.49 | 267,100 | — | — |
| 2022-11-28 | $10.29 | $10.29 | 233,600 | — | — |
| 2022-11-25 | $10.43 | $10.43 | 146,100 | — | — |
| 2022-11-23 | $10.33 | $10.33 | 194,300 | — | — |
| 2022-11-22 | $10.74 | $10.74 | 215,900 | — | — |
| 2022-11-21 | $10.51 | $10.51 | 197,600 | — | — |
| 2022-11-18 | $10.68 | $10.68 | 332,300 | — | — |
| 2022-11-17 | $10.62 | $10.62 | 261,900 | — | — |
| 2022-11-16 | $10.43 | $10.43 | 448,000 | — | — |
| 2022-11-15 | $10.67 | $10.67 | 356,800 | — | — |
| 2022-11-14 | $10.54 | $10.54 | 335,000 | — | — |
| 2022-11-11 | $10.70 | $10.70 | 253,200 | — | — |
| 2022-11-10 | $10.82 | $10.82 | 528,400 | — | — |
| 2022-11-09 | $10.42 | $10.42 | 316,800 | — | — |
| 2022-11-08 | $10.42 | $10.42 | 316,900 | — | — |
| 2022-11-07 | $10.62 | $10.62 | 349,000 | — | — |
| 2022-11-04 | $10.53 | $10.53 | 451,100 | — | — |
| 2022-11-03 | $10.13 | $10.13 | 346,500 | — | — |
| 2022-11-02 | $10.31 | $10.31 | 392,000 | — | — |
| 2022-11-01 | $10.64 | $10.64 | 280,100 | — | — |
| 2022-10-31 | $10.47 | $10.47 | 629,900 | — | — |
| 2022-10-28 | $10.61 | $10.61 | 362,100 | — | — |
| 2022-10-27 | $10.37 | $10.37 | 361,000 | — | — |
| 2022-10-26 | $10.47 | $10.47 | 243,300 | — | — |
| 2022-10-25 | $10.44 | $10.44 | 379,400 | — | — |
| 2022-10-24 | $10.39 | $10.39 | 353,200 | — | — |
| 2022-10-21 | $10.37 | $10.37 | 515,200 | — | — |
| 2022-10-20 | $10.05 | $10.05 | 447,000 | — | — |
| 2022-10-19 | $9.89 | $9.89 | 409,200 | — | — |
| 2022-10-18 | $10.14 | $10.14 | 233,300 | — | — |
| 2022-10-17 | $10.18 | $10.18 | 360,800 | — | — |
| 2022-10-14 | $9.81 | $9.81 | 296,000 | — | — |
| 2022-10-13 | $9.96 | $9.96 | 276,700 | — | — |
| 2022-10-12 | $9.71 | $9.71 | 226,700 | — | — |
| 2022-10-11 | $9.81 | $9.81 | 387,600 | — | — |
| 2022-10-10 | $9.79 | $9.79 | 353,500 | — | — |
| 2022-10-07 | $9.87 | $9.87 | 442,100 | — | — |
| 2022-10-06 | $10.15 | $10.15 | 306,000 | — | — |
| 2022-10-05 | $10.34 | $10.34 | 430,400 | — | — |
| 2022-10-04 | $10.29 | $10.29 | 339,500 | — | — |
| 2022-10-03 | $10.12 | $10.12 | 485,500 | — | — |
| 2022-09-30 | $9.88 | $9.88 | 413,900 | — | — |
| 2022-09-29 | $9.77 | $9.77 | 320,000 | — | — |
| 2022-09-28 | $9.89 | $9.89 | 489,100 | — | — |
| 2022-09-27 | $9.44 | $9.44 | 505,400 | — | — |
| 2022-09-26 | $9.53 | $9.53 | 308,500 | — | — |
| 2022-09-23 | $9.67 | $9.67 | 423,600 | — | — |
| 2022-09-22 | $9.70 | $9.70 | 286,400 | — | — |
| 2022-09-21 | $9.67 | $9.67 | 395,300 | — | — |
| 2022-09-20 | $9.94 | $9.94 | 246,000 | — | — |
| 2022-09-19 | $9.83 | $9.83 | 488,600 | — | — |
| 2022-09-16 | $9.96 | $9.96 | 829,500 | — | — |
| 2022-09-15 | $10.14 | $10.14 | 284,900 | — | — |
| 2022-09-14 | $10.12 | $10.12 | 320,000 | — | — |
| 2022-09-13 | $10.04 | $10.04 | 430,500 | — | — |
| 2022-09-12 | $10.30 | $10.30 | 264,700 | — | — |
| 2022-09-09 | $10.29 | $10.29 | 313,300 | — | — |
| 2022-09-08 | $10.20 | $10.20 | 398,700 | — | — |
| 2022-09-07 | $10.27 | $10.27 | 493,200 | — | — |
| 2022-09-06 | $10.10 | $10.10 | 397,600 | — | — |
| 2022-09-02 | $10.38 | $10.38 | 379,400 | — | — |
| 2022-09-01 | $10.81 | $10.81 | 441,800 | — | — |
| 2022-08-31 | $10.58 | $10.58 | 775,200 | — | — |
| 2022-08-30 | $10.94 | $10.94 | 589,700 | — | — |
| 2022-08-29 | $10.45 | $10.45 | 436,100 | — | — |
| 2022-08-26 | $10.25 | $10.25 | 410,600 | — | — |
| 2022-08-25 | $10.53 | $10.53 | 370,500 | — | — |
| 2022-08-24 | $10.32 | $10.32 | 412,700 | — | — |
| 2022-08-23 | $10.38 | $10.38 | 360,700 | — | — |
| 2022-08-22 | $10.28 | $10.28 | 324,200 | — | — |
| 2022-08-19 | $10.35 | $10.35 | 341,200 | — | — |
| 2022-08-18 | $10.40 | $10.40 | 284,800 | — | — |
| 2022-08-17 | $10.31 | $10.31 | 434,800 | — | — |
| 2022-08-16 | $10.45 | $10.45 | 287,600 | — | — |
| 2022-08-15 | $10.49 | $10.49 | 399,400 | — | — |
| 2022-08-12 | $10.41 | $10.41 | 369,800 | — | — |
| 2022-08-11 | $10.30 | $10.30 | 375,100 | — | — |
| 2022-08-10 | $10.55 | $10.55 | 377,000 | — | — |
| 2022-08-09 | $10.27 | $10.27 | 575,800 | — | — |
| 2022-08-08 | $10.52 | $10.52 | 550,800 | — | — |
| 2022-08-05 | $10.55 | $10.55 | 372,600 | — | — |
| 2022-08-04 | $10.30 | $10.30 | 434,800 | — | — |
| 2022-08-03 | $10.80 | $10.80 | 351,200 | — | — |
| 2022-08-02 | $10.43 | $10.43 | 301,000 | — | — |
| 2022-08-01 | $10.54 | $10.54 | 317,700 | — | — |
| 2022-07-29 | $10.78 | $10.78 | 267,400 | — | — |
| 2022-07-28 | $10.91 | $10.91 | 367,800 | — | — |
| 2022-07-27 | $11.35 | $11.35 | 325,000 | — | — |
| 2022-07-26 | $11.07 | $11.07 | 325,100 | — | — |
| 2022-07-25 | $10.90 | $10.90 | 245,500 | — | — |
| 2022-07-22 | $10.97 | $10.97 | 362,200 | — | — |
| 2022-07-21 | $11.03 | $11.03 | 208,900 | — | — |
| 2022-07-20 | $10.94 | $10.94 | 349,600 | — | — |
| 2022-07-19 | $11.54 | $11.54 | 542,000 | — | — |
| 2022-07-18 | $11.21 | $11.21 | 299,100 | — | — |
| 2022-07-15 | $11.47 | $11.47 | 284,300 | — | — |
| 2022-07-14 | $11.38 | $11.38 | 231,400 | — | — |
| 2022-07-13 | $11.52 | $11.52 | 266,300 | — | — |
| 2022-07-12 | $11.25 | $11.25 | 298,200 | — | — |
| 2022-07-11 | $11.24 | $11.24 | 329,100 | — | — |
| 2022-07-08 | $11.76 | $11.76 | 441,500 | — | — |
| 2022-07-07 | $11.73 | $11.73 | 490,600 | — | — |
| 2022-07-06 | $11.69 | $11.69 | 398,200 | — | — |
| 2022-07-05 | $11.50 | $11.50 | 523,000 | — | — |
| 2022-07-01 | $11.19 | $11.19 | 724,600 | — | — |
| 2022-06-30 | $10.90 | $10.90 | 661,700 | — | — |
| 2022-06-29 | $10.85 | $10.85 | 1,801,600 | — | — |
| 2022-06-28 | $10.60 | $10.60 | 385,000 | — | — |
| 2022-06-27 | $10.74 | $10.74 | 457,300 | — | — |
| 2022-06-24 | $10.70 | $10.70 | 614,700 | — | — |
| 2022-06-23 | $10.77 | $10.77 | 826,900 | — | — |
| 2022-06-22 | $10.18 | $10.18 | 1,013,300 | — | — |
| 2022-06-21 | $9.88 | $9.88 | 549,800 | — | — |
| 2022-06-17 | $9.57 | $9.57 | 1,623,200 | — | — |
| 2022-06-16 | $9.37 | $9.37 | 477,900 | — | — |
| 2022-06-15 | $9.64 | $9.64 | 435,100 | — | — |
| 2022-06-14 | $9.45 | $9.45 | 373,400 | — | — |
| 2022-06-13 | $9.31 | $9.31 | 509,800 | — | — |
| 2022-06-10 | $9.77 | $9.77 | 389,000 | — | — |
| 2022-06-09 | $10.18 | $10.18 | 502,400 | — | — |
| 2022-06-08 | $10.30 | $10.30 | 416,800 | — | — |
| 2022-06-07 | $10.36 | $10.36 | 412,300 | — | — |
| 2022-06-06 | $9.97 | $9.97 | 350,300 | — | — |
| 2022-06-03 | $10.15 | $10.15 | 395,500 | — | — |
| 2022-06-02 | $9.92 | $9.92 | 414,300 | — | — |
| 2022-06-01 | $9.75 | $9.75 | 315,300 | — | — |
| 2022-05-31 | $9.83 | $9.83 | 441,000 | — | — |
| 2022-05-27 | $10.22 | $10.22 | 383,900 | — | — |
| 2022-05-26 | $9.79 | $9.79 | 672,800 | — | — |
| 2022-05-25 | $9.75 | $9.75 | 297,500 | — | — |
| 2022-05-24 | $9.62 | $9.62 | 444,700 | — | — |
| 2022-05-23 | $9.74 | $9.74 | 353,500 | — | — |
| 2022-05-20 | $9.92 | $9.92 | 468,800 | — | — |
| 2022-05-19 | $9.89 | $9.89 | 434,800 | — | — |
| 2022-05-18 | $9.78 | $9.78 | 525,100 | — | — |
| 2022-05-17 | $10.01 | $10.01 | 503,900 | — | — |
| 2022-05-16 | $9.83 | $9.83 | 348,700 | — | — |
| 2022-05-13 | $10.01 | $10.01 | 790,500 | — | — |
| 2022-05-12 | $9.75 | $9.75 | 476,800 | — | — |
| 2022-05-11 | $9.48 | $9.48 | 598,800 | — | — |
| 2022-05-10 | $10.22 | $10.22 | 808,100 | — | — |
| 2022-05-09 | $9.74 | $9.74 | 1,083,900 | — | — |
| 2022-05-06 | $9.60 | $9.60 | 714,700 | — | — |
| 2022-05-05 | $9.80 | $9.80 | 523,800 | — | — |
| 2022-05-04 | $10.23 | $10.23 | 511,500 | — | — |
| 2022-05-03 | $10.09 | $10.09 | 533,400 | — | — |
| 2022-05-02 | $10.22 | $10.22 | 964,900 | — | — |
| 2022-04-29 | $9.92 | $9.92 | 536,300 | — | — |
| 2022-04-28 | $10.19 | $10.19 | 457,500 | — | — |
| 2022-04-27 | $10.11 | $10.11 | 452,900 | — | — |
| 2022-04-26 | $10.21 | $10.21 | 556,400 | — | — |
| 2022-04-25 | $10.79 | $10.79 | 522,700 | — | — |
| 2022-04-22 | $10.94 | $10.94 | 463,600 | — | — |
| 2022-04-21 | $10.84 | $10.84 | 459,000 | — | — |
| 2022-04-20 | $11.25 | $11.25 | 301,200 | — | — |
| 2022-04-19 | $11.33 | $11.33 | 488,100 | — | — |
| 2022-04-18 | $11.05 | $11.05 | 446,500 | — | — |
| 2022-04-14 | $11.36 | $11.36 | 380,100 | — | — |
| 2022-04-13 | $11.50 | $11.50 | 571,600 | — | — |
| 2022-04-12 | $11.45 | $11.45 | 557,500 | — | — |
| 2022-04-11 | $11.32 | $11.32 | 579,300 | — | — |
| 2022-04-08 | $11.81 | $11.81 | 542,500 | — | — |
| 2022-04-07 | $11.84 | $11.84 | 348,600 | — | — |
| 2022-04-06 | $11.57 | $11.57 | 420,200 | — | — |
| 2022-04-05 | $11.50 | $11.50 | 516,300 | — | — |
| 2022-04-04 | $11.72 | $11.72 | 369,600 | — | — |
| 2022-04-01 | $11.83 | $11.83 | 828,000 | — | — |
| 2022-03-31 | $11.31 | $11.31 | 503,500 | — | — |
| 2022-03-30 | $11.38 | $11.38 | 378,100 | — | — |
| 2022-03-29 | $11.80 | $11.80 | 925,900 | — | — |
| 2022-03-28 | $11.51 | $11.51 | 411,100 | — | — |
| 2022-03-25 | $11.46 | $11.46 | 242,900 | — | — |
| 2022-03-24 | $11.63 | $11.63 | 274,200 | — | — |
| 2022-03-23 | $11.36 | $11.36 | 293,600 | — | — |
| 2022-03-22 | $11.69 | $11.69 | 382,400 | — | — |
| 2022-03-21 | $11.55 | $11.55 | 439,800 | — | — |
| 2022-03-18 | $12.03 | $12.03 | 981,100 | — | — |
| 2022-03-17 | $11.89 | $11.89 | 291,800 | — | — |
| 2022-03-16 | $11.80 | $11.80 | 464,500 | — | — |
| 2022-03-15 | $11.24 | $11.24 | 287,800 | — | — |
| 2022-03-14 | $11.06 | $11.06 | 399,200 | — | — |
| 2022-03-11 | $11.14 | $11.14 | 302,000 | — | — |
| 2022-03-10 | $11.40 | $11.40 | 311,200 | — | — |
| 2022-03-09 | $11.54 | $11.54 | 469,000 | — | — |
| 2022-03-08 | $11.14 | $11.14 | 902,300 | — | — |
| 2022-03-07 | $11.08 | $11.08 | 509,100 | — | — |
| 2022-03-04 | $10.84 | $10.84 | 467,200 | — | — |
| 2022-03-03 | $11.00 | $11.00 | 634,600 | — | — |
| 2022-03-02 | $11.14 | $11.14 | 633,400 | — | — |
| 2022-03-01 | $11.35 | $11.35 | 567,300 | — | — |
| 2022-02-28 | $11.36 | $11.36 | 815,700 | — | — |
| 2022-02-25 | $11.18 | $11.18 | 1,129,500 | — | — |
| 2022-02-24 | $12.73 | $12.73 | 915,200 | — | — |
| 2022-02-23 | $13.07 | $13.07 | 532,000 | — | — |
| 2022-02-22 | $13.40 | $13.40 | 491,700 | — | — |
| 2022-02-18 | $13.41 | $13.41 | 259,100 | — | — |
| 2022-02-17 | $13.48 | $13.48 | 530,200 | — | — |
| 2022-02-16 | $13.92 | $13.92 | 411,300 | — | — |
| 2022-02-15 | $13.94 | $13.94 | 439,600 | — | — |
| 2022-02-14 | $13.61 | $13.61 | 1,111,100 | — | — |
| 2022-02-11 | $13.52 | $13.52 | 368,800 | — | — |
| 2022-02-10 | $13.29 | $13.29 | 844,700 | — | — |
| 2022-02-09 | $13.78 | $13.78 | 758,400 | — | — |
| 2022-02-08 | $13.20 | $13.20 | 465,800 | — | — |
| 2022-02-07 | $13.06 | $13.06 | 1,290,300 | — | — |
| 2022-02-04 | $12.03 | $12.03 | 4,285,500 | — | — |
| 2022-02-03 | $14.65 | $14.65 | 374,900 | — | — |
| 2022-02-02 | $14.66 | $14.66 | 562,400 | — | — |
| 2022-02-01 | $15.21 | $15.21 | 330,300 | — | — |
| 2022-01-31 | $15.16 | $15.16 | 461,200 | — | — |
| 2022-01-28 | $14.74 | $14.74 | 311,200 | — | — |
| 2022-01-27 | $14.30 | $14.30 | 614,500 | — | — |
| 2022-01-26 | $14.75 | $14.75 | 746,600 | — | — |
| 2022-01-25 | $14.65 | $14.65 | 338,400 | — | — |
| 2022-01-24 | $14.74 | $14.74 | 574,300 | — | — |
| 2022-01-21 | $14.19 | $14.19 | 506,500 | — | — |
| 2022-01-20 | $13.91 | $13.91 | 342,700 | — | — |
| 2022-01-19 | $13.90 | $13.90 | 503,500 | — | — |
| 2022-01-18 | $14.18 | $14.18 | 341,800 | — | — |
| 2022-01-14 | $15.00 | $15.00 | 402,500 | — | — |
| 2022-01-13 | $14.51 | $14.51 | 399,200 | — | — |
| 2022-01-12 | $14.49 | $14.49 | 392,100 | — | — |
| 2022-01-11 | $15.18 | $15.18 | 397,000 | — | — |
| 2022-01-10 | $15.32 | $15.32 | 387,500 | — | — |
| 2022-01-07 | $15.38 | $15.38 | 264,100 | — | — |
| 2022-01-06 | $15.84 | $15.84 | 236,200 | — | — |
| 2022-01-05 | $16.10 | $16.10 | 462,500 | — | — |
| 2022-01-04 | $16.27 | $16.27 | 346,300 | — | — |
| 2022-01-03 | $16.55 | $16.55 | 429,600 | — | — |