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
- 2003-11-13 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 | $9.48 | $19.06 | 286,845 | — | — |
| 2022-12-29 | $9.51 | $19.12 | 295,557 | — | — |
| 2022-12-28 | $9.29 | $18.68 | 273,462 | — | — |
| 2022-12-27 | $9.49 | $19.08 | 306,563 | — | — |
| 2022-12-23 | $9.48 | $19.06 | 247,133 | — | — |
| 2022-12-22 | $9.47 | $19.04 | 393,958 | — | — |
| 2022-12-21 | $9.34 | $18.78 | 674,023 | — | — |
| 2022-12-20 | $9.35 | $18.80 | 563,081 | — | — |
| 2022-12-19 | $9.37 | $18.84 | 632,527 | — | — |
| 2022-12-16 | $9.68 | $19.46 | 3,409,194 | — | — |
| 2022-12-15 | $9.73 | $19.56 | 522,173 | — | — |
| 2022-12-14 | $10.11 | $20.33 | 464,461 | — | — |
| 2022-12-13 | $10.46 | $21.03 | 431,664 | — | — |
| 2022-12-12 | $10.45 | $21.01 | 347,027 | — | — |
| 2022-12-09 | $10.23 | $20.57 | 320,073 | — | — |
| 2022-12-08 | $10.54 | $21.19 | 352,167 | — | — |
| 2022-12-07 | $10.73 | $21.57 | 374,498 | — | — |
| 2022-12-06 | $10.91 | $21.94 | 452,249 | — | — |
| 2022-12-05 | $10.87 | $21.86 | 753,131 | — | — |
| 2022-12-02 | $10.82 | $21.76 | 591,548 | — | — |
| 2022-12-01 | $10.58 | $21.27 | 678,417 | — | — |
| 2022-11-30 | $11.05 | $22.22 | 863,917 | — | — |
| 2022-11-29 | $10.48 | $21.07 | 438,857 | — | — |
| 2022-11-28 | $10.35 | $20.71 | 401,474 | — | — |
| 2022-11-25 | $10.26 | $20.53 | 157,177 | — | — |
| 2022-11-23 | $10.27 | $20.55 | 298,143 | — | — |
| 2022-11-22 | $10.10 | $20.21 | 381,882 | — | — |
| 2022-11-21 | $9.71 | $19.43 | 318,738 | — | — |
| 2022-11-18 | $9.88 | $19.77 | 408,728 | — | — |
| 2022-11-17 | $9.83 | $19.67 | 402,950 | — | — |
| 2022-11-16 | $10.04 | $20.09 | 488,965 | — | — |
| 2022-11-15 | $10.28 | $20.57 | 463,485 | — | — |
| 2022-11-14 | $10.50 | $21.01 | 751,156 | — | — |
| 2022-11-11 | $10.20 | $20.41 | 833,159 | — | — |
| 2022-11-10 | $10.23 | $20.47 | 1,032,726 | — | — |
| 2022-11-09 | $11.17 | $22.35 | 541,401 | — | — |
| 2022-11-08 | $11.12 | $22.25 | 544,061 | — | — |
| 2022-11-07 | $11.23 | $22.47 | 710,651 | — | — |
| 2022-11-04 | $11.14 | $22.29 | 940,157 | — | — |
| 2022-11-03 | $11.37 | $22.75 | 509,613 | — | — |
| 2022-11-02 | $11.60 | $23.21 | 630,112 | — | — |
| 2022-11-01 | $11.53 | $23.07 | 574,291 | — | — |
| 2022-10-31 | $11.18 | $22.37 | 947,248 | — | — |
| 2022-10-28 | $10.46 | $20.93 | 898,328 | — | — |
| 2022-10-27 | $10.74 | $21.49 | 583,260 | — | — |
| 2022-10-26 | $10.66 | $21.33 | 818,082 | — | — |
| 2022-10-25 | $10.71 | $21.43 | 607,422 | — | — |
| 2022-10-24 | $10.80 | $21.61 | 431,781 | — | — |
| 2022-10-21 | $10.63 | $21.27 | 520,161 | — | — |
| 2022-10-20 | $10.51 | $21.03 | 607,754 | — | — |
| 2022-10-19 | $10.42 | $20.85 | 728,983 | — | — |
| 2022-10-18 | $10.51 | $21.03 | 609,604 | — | — |
| 2022-10-17 | $10.31 | $20.63 | 750,197 | — | — |
| 2022-10-14 | $10.42 | $20.85 | 783,722 | — | — |
| 2022-10-13 | $10.67 | $21.35 | 1,352,253 | — | — |
| 2022-10-12 | $9.61 | $19.23 | 937,220 | — | — |
| 2022-10-11 | $9.01 | $18.03 | 1,298,178 | — | — |
| 2022-10-10 | $9.69 | $19.39 | 1,171,850 | — | — |
| 2022-10-07 | $9.36 | $18.73 | 1,300,051 | — | — |
| 2022-10-06 | $8.82 | $17.65 | 1,706,083 | — | — |
| 2022-10-05 | $8.60 | $17.21 | 1,684,818 | — | — |
| 2022-10-04 | $8.42 | $16.85 | 2,121,569 | — | — |
| 2022-10-03 | $7.19 | $14.39 | 3,691,995 | — | — |
| 2022-09-30 | $6.14 | $12.29 | 1,680,539 | — | — |
| 2022-09-29 | $6.17 | $12.36 | 1,356,666 | — | — |
| 2022-09-28 | $6.30 | $12.61 | 1,339,974 | — | — |
| 2022-09-27 | $6.16 | $12.32 | 1,082,774 | — | — |
| 2022-09-26 | $6.20 | $12.40 | 2,013,828 | — | — |
| 2022-09-23 | $6.24 | $12.48 | 1,674,662 | — | — |
| 2022-09-22 | $6.33 | $12.66 | 1,067,754 | — | — |
| 2022-09-21 | $6.40 | $12.81 | 1,511,939 | — | — |
| 2022-09-20 | $6.48 | $12.97 | 1,706,896 | — | — |
| 2022-09-19 | $6.31 | $12.62 | 1,150,531 | — | — |
| 2022-09-16 | $6.43 | $12.86 | 2,428,407 | — | — |
| 2022-09-15 | $6.42 | $12.84 | 1,000,418 | — | — |
| 2022-09-14 | $6.39 | $12.79 | 1,085,364 | — | — |
| 2022-09-13 | $6.35 | $12.71 | 1,095,021 | — | — |
| 2022-09-12 | $6.61 | $13.23 | 1,010,065 | — | — |
| 2022-09-09 | $6.54 | $13.09 | 903,274 | — | — |
| 2022-09-08 | $6.63 | $13.26 | 1,223,358 | — | — |
| 2022-09-07 | $6.62 | $13.25 | 1,114,678 | — | — |
| 2022-09-06 | $6.66 | $13.33 | 1,284,133 | — | — |
| 2022-09-02 | $6.79 | $13.58 | 1,128,908 | — | — |
| 2022-09-01 | $6.80 | $13.61 | 1,942,806 | — | — |
| 2022-08-31 | $6.91 | $13.82 | 2,180,521 | — | — |
| 2022-08-30 | $7.12 | $14.24 | 1,310,828 | — | — |
| 2022-08-29 | $6.81 | $13.62 | 693,808 | — | — |
| 2022-08-26 | $6.85 | $13.71 | 712,999 | — | — |
| 2022-08-25 | $7.08 | $14.07 | 662,608 | — | — |
| 2022-08-24 | $6.96 | $13.83 | 735,832 | — | — |
| 2022-08-23 | $7.00 | $13.91 | 731,881 | — | — |
| 2022-08-22 | $7.04 | $13.98 | 893,143 | — | — |
| 2022-08-19 | $7.12 | $14.15 | 731,756 | — | — |
| 2022-08-18 | $7.23 | $14.36 | 674,121 | — | — |
| 2022-08-17 | $7.07 | $14.05 | 910,332 | — | — |
| 2022-08-16 | $7.23 | $14.36 | 894,905 | — | — |
| 2022-08-15 | $7.16 | $14.24 | 820,490 | — | — |
| 2022-08-12 | $7.10 | $14.10 | 645,129 | — | — |
| 2022-08-11 | $7.03 | $13.97 | 779,899 | — | — |
| 2022-08-10 | $7.02 | $13.95 | 951,566 | — | — |
| 2022-08-09 | $6.93 | $13.78 | 2,486,344 | — | — |
| 2022-08-08 | $7.13 | $14.16 | 854,629 | — | — |
| 2022-08-05 | $7.22 | $14.35 | 1,091,152 | — | — |
| 2022-08-04 | $7.23 | $14.36 | 952,649 | — | — |
| 2022-08-03 | $7.36 | $14.62 | 1,018,179 | — | — |
| 2022-08-02 | $7.10 | $14.11 | 858,673 | — | — |
| 2022-08-01 | $7.33 | $14.56 | 853,201 | — | — |
| 2022-07-29 | $7.28 | $14.46 | 829,751 | — | — |
| 2022-07-28 | $7.23 | $14.36 | 800,519 | — | — |
| 2022-07-27 | $7.20 | $14.30 | 856,045 | — | — |
| 2022-07-26 | $6.90 | $13.70 | 560,618 | — | — |
| 2022-07-25 | $6.83 | $13.58 | 867,551 | — | — |
| 2022-07-22 | $6.93 | $13.76 | 820,612 | — | — |
| 2022-07-21 | $7.03 | $13.98 | 886,145 | — | — |
| 2022-07-20 | $6.96 | $13.82 | 932,208 | — | — |
| 2022-07-19 | $6.71 | $13.33 | 906,249 | — | — |
| 2022-07-18 | $6.44 | $12.79 | 1,126,235 | — | — |
| 2022-07-15 | $6.43 | $12.77 | 931,812 | — | — |
| 2022-07-14 | $6.32 | $12.55 | 649,636 | — | — |
| 2022-07-13 | $6.47 | $12.85 | 747,289 | — | — |
| 2022-07-12 | $6.47 | $12.85 | 795,370 | — | — |
| 2022-07-11 | $6.51 | $12.93 | 924,447 | — | — |
| 2022-07-08 | $6.51 | $12.93 | 772,919 | — | — |
| 2022-07-07 | $6.47 | $12.85 | 744,167 | — | — |
| 2022-07-06 | $6.31 | $12.54 | 980,646 | — | — |
| 2022-07-05 | $6.50 | $12.92 | 1,718,224 | — | — |
| 2022-07-01 | $6.22 | $12.36 | 983,050 | — | — |
| 2022-06-30 | $6.27 | $12.45 | 1,095,921 | — | — |
| 2022-06-29 | $6.36 | $12.64 | 785,341 | — | — |
| 2022-06-28 | $6.35 | $12.61 | 735,581 | — | — |
| 2022-06-27 | $6.57 | $13.04 | 891,398 | — | — |
| 2022-06-24 | $6.44 | $12.79 | 1,963,700 | — | — |
| 2022-06-23 | $6.29 | $12.49 | 838,794 | — | — |
| 2022-06-22 | $6.17 | $12.26 | 927,019 | — | — |
| 2022-06-21 | $6.14 | $12.20 | 1,528,771 | — | — |
| 2022-06-17 | $6.07 | $12.07 | 5,413,324 | — | — |
| 2022-06-16 | $5.88 | $11.67 | 2,170,448 | — | — |
| 2022-06-15 | $6.19 | $12.29 | 2,173,917 | — | — |
| 2022-06-14 | $6.04 | $12.00 | 3,835,459 | — | — |
| 2022-06-13 | $6.35 | $12.61 | 1,236,706 | — | — |
| 2022-06-10 | $6.78 | $13.48 | 836,712 | — | — |
| 2022-06-09 | $6.94 | $13.80 | 688,383 | — | — |
| 2022-06-08 | $7.10 | $14.11 | 739,100 | — | — |
| 2022-06-07 | $7.23 | $14.37 | 1,277,984 | — | — |
| 2022-06-06 | $7.20 | $14.30 | 493,387 | — | — |
| 2022-06-03 | $7.16 | $14.24 | 893,189 | — | — |
| 2022-06-02 | $7.36 | $14.61 | 720,854 | — | — |
| 2022-06-01 | $7.16 | $14.24 | 799,274 | — | — |
| 2022-05-31 | $7.15 | $14.20 | 1,737,062 | — | — |
| 2022-05-27 | $7.25 | $14.41 | 594,214 | — | — |
| 2022-05-26 | $7.14 | $14.08 | 745,788 | — | — |
| 2022-05-25 | $7.13 | $14.08 | 779,648 | — | — |
| 2022-05-24 | $7.02 | $13.85 | 705,192 | — | — |
| 2022-05-23 | $7.17 | $14.15 | 993,528 | — | — |
| 2022-05-20 | $7.23 | $14.26 | 869,255 | — | — |
| 2022-05-19 | $7.29 | $14.38 | 1,155,123 | — | — |
| 2022-05-18 | $7.29 | $14.38 | 1,804,888 | — | — |
| 2022-05-17 | $7.34 | $14.48 | 856,013 | — | — |
| 2022-05-16 | $7.00 | $13.81 | 932,316 | — | — |
| 2022-05-13 | $7.07 | $13.96 | 1,225,129 | — | — |
| 2022-05-12 | $6.74 | $13.30 | 1,030,859 | — | — |
| 2022-05-11 | $6.61 | $13.04 | 1,298,165 | — | — |
| 2022-05-10 | $6.64 | $13.10 | 1,519,598 | — | — |
| 2022-05-09 | $6.76 | $13.33 | 880,744 | — | — |
| 2022-05-06 | $6.88 | $13.57 | 1,116,516 | — | — |
| 2022-05-05 | $6.99 | $13.78 | 808,600 | — | — |
| 2022-05-04 | $7.29 | $14.38 | 740,754 | — | — |
| 2022-05-03 | $6.97 | $13.74 | 638,556 | — | — |
| 2022-05-02 | $6.90 | $13.61 | 845,270 | — | — |
| 2022-04-29 | $6.77 | $13.36 | 805,337 | — | — |
| 2022-04-28 | $6.87 | $13.54 | 600,056 | — | — |
| 2022-04-27 | $6.63 | $13.07 | 797,788 | — | — |
| 2022-04-26 | $6.68 | $13.18 | 1,468,418 | — | — |
| 2022-04-25 | $7.01 | $13.83 | 671,076 | — | — |
| 2022-04-22 | $6.95 | $13.72 | 663,555 | — | — |
| 2022-04-21 | $7.05 | $13.91 | 880,608 | — | — |
| 2022-04-20 | $7.18 | $14.16 | 546,071 | — | — |
| 2022-04-19 | $7.18 | $14.17 | 970,128 | — | — |
| 2022-04-18 | $7.08 | $13.97 | 624,479 | — | — |
| 2022-04-14 | $7.03 | $13.88 | 659,225 | — | — |
| 2022-04-13 | $7.06 | $13.92 | 910,496 | — | — |
| 2022-04-12 | $6.99 | $13.78 | 855,601 | — | — |
| 2022-04-11 | $6.95 | $13.71 | 934,870 | — | — |
| 2022-04-08 | $6.90 | $13.62 | 776,060 | — | — |
| 2022-04-07 | $6.99 | $13.78 | 1,173,394 | — | — |
| 2022-04-06 | $7.00 | $13.81 | 1,144,237 | — | — |
| 2022-04-05 | $7.20 | $14.21 | 1,049,515 | — | — |
| 2022-04-04 | $7.53 | $14.85 | 834,425 | — | — |
| 2022-04-01 | $7.59 | $14.98 | 958,296 | — | — |
| 2022-03-31 | $7.52 | $14.84 | 962,176 | — | — |
| 2022-03-30 | $7.55 | $14.89 | 782,985 | — | — |
| 2022-03-29 | $7.66 | $15.11 | 1,469,001 | — | — |
| 2022-03-28 | $7.46 | $14.73 | 1,105,884 | — | — |
| 2022-03-25 | $7.44 | $14.68 | 858,671 | — | — |
| 2022-03-24 | $7.46 | $14.71 | 790,999 | — | — |
| 2022-03-23 | $7.34 | $14.48 | 1,051,200 | — | — |
| 2022-03-22 | $7.56 | $14.92 | 1,539,104 | — | — |
| 2022-03-21 | $7.58 | $14.95 | 822,192 | — | — |
| 2022-03-18 | $7.70 | $15.20 | 3,007,880 | — | — |
| 2022-03-17 | $7.48 | $14.76 | 979,812 | — | — |
| 2022-03-16 | $7.42 | $14.63 | 1,073,534 | — | — |
| 2022-03-15 | $7.26 | $14.33 | 1,283,552 | — | — |
| 2022-03-14 | $7.13 | $13.96 | 1,174,833 | — | — |
| 2022-03-11 | $7.25 | $14.20 | 1,265,880 | — | — |
| 2022-03-10 | $7.08 | $13.87 | 1,641,741 | — | — |
| 2022-03-09 | $7.16 | $14.02 | 1,844,938 | — | — |
| 2022-03-08 | $6.88 | $13.47 | 1,654,359 | — | — |
| 2022-03-07 | $7.01 | $13.73 | 939,794 | — | — |
| 2022-03-04 | $7.20 | $14.10 | 862,758 | — | — |
| 2022-03-03 | $7.32 | $14.34 | 1,005,059 | — | — |
| 2022-03-02 | $7.47 | $14.63 | 1,602,481 | — | — |
| 2022-03-01 | $7.30 | $14.29 | 2,346,070 | — | — |
| 2022-02-28 | $7.52 | $14.73 | 1,611,785 | — | — |
| 2022-02-25 | $7.43 | $14.55 | 2,398,038 | — | — |
| 2022-02-24 | $7.04 | $13.79 | 3,555,132 | — | — |
| 2022-02-23 | $7.10 | $13.90 | 1,605,839 | — | — |
| 2022-02-22 | $7.19 | $14.09 | 990,555 | — | — |
| 2022-02-18 | $7.13 | $13.96 | 1,128,977 | — | — |
| 2022-02-17 | $7.40 | $14.50 | 717,008 | — | — |
| 2022-02-16 | $7.56 | $14.82 | 705,763 | — | — |
| 2022-02-15 | $7.45 | $14.59 | 1,060,730 | — | — |
| 2022-02-14 | $7.13 | $13.98 | 1,089,666 | — | — |
| 2022-02-11 | $7.18 | $14.07 | 1,263,183 | — | — |
| 2022-02-10 | $7.19 | $14.08 | 1,589,785 | — | — |
| 2022-02-09 | $7.29 | $14.28 | 625,004 | — | — |
| 2022-02-08 | $7.23 | $14.16 | 660,934 | — | — |
| 2022-02-07 | $7.17 | $14.04 | 838,585 | — | — |
| 2022-02-04 | $7.08 | $13.87 | 1,349,888 | — | — |
| 2022-02-03 | $7.09 | $13.89 | 800,132 | — | — |
| 2022-02-02 | $7.32 | $14.34 | 1,185,828 | — | — |
| 2022-02-01 | $7.40 | $14.50 | 1,169,046 | — | — |
| 2022-01-31 | $7.33 | $14.35 | 1,836,486 | — | — |
| 2022-01-28 | $7.31 | $14.32 | 951,836 | — | — |
| 2022-01-27 | $7.10 | $13.90 | 793,816 | — | — |
| 2022-01-26 | $7.33 | $14.35 | 818,339 | — | — |
| 2022-01-25 | $7.41 | $14.51 | 1,185,556 | — | — |
| 2022-01-24 | $7.53 | $14.76 | 1,586,252 | — | — |
| 2022-01-21 | $7.47 | $14.64 | 1,669,061 | — | — |
| 2022-01-20 | $7.49 | $14.68 | 1,294,296 | — | — |
| 2022-01-19 | $7.56 | $14.82 | 944,199 | — | — |
| 2022-01-18 | $7.65 | $14.99 | 992,639 | — | — |
| 2022-01-14 | $7.97 | $15.61 | 563,004 | — | — |
| 2022-01-13 | $7.99 | $15.66 | 803,389 | — | — |
| 2022-01-12 | $8.12 | $15.90 | 856,494 | — | — |
| 2022-01-11 | $8.16 | $15.99 | 1,279,260 | — | — |
| 2022-01-10 | $8.06 | $15.79 | 750,693 | — | — |
| 2022-01-07 | $8.11 | $15.89 | 772,062 | — | — |
| 2022-01-06 | $8.23 | $16.12 | 1,146,588 | — | — |
| 2022-01-05 | $8.31 | $16.27 | 695,683 | — | — |
| 2022-01-04 | $8.53 | $16.71 | 1,751,269 | — | — |
| 2022-01-03 | $8.48 | $16.62 | 1,082,267 | — | — |