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
- 2018-01-19 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 | $9.07 | $10.77 | 2,551,000 | — | — |
| 2022-12-29 | $9.21 | $10.94 | 1,512,900 | — | — |
| 2022-12-28 | $8.97 | $10.65 | 2,837,900 | — | — |
| 2022-12-27 | $9.11 | $10.82 | 1,774,400 | — | — |
| 2022-12-23 | $9.16 | $10.88 | 1,338,100 | — | — |
| 2022-12-22 | $9.06 | $10.76 | 2,654,300 | — | — |
| 2022-12-21 | $9.16 | $10.88 | 2,167,500 | — | — |
| 2022-12-20 | $9.02 | $10.71 | 4,557,000 | — | — |
| 2022-12-19 | $9.00 | $10.69 | 4,337,200 | — | — |
| 2022-12-16 | $9.13 | $10.84 | 7,677,900 | — | — |
| 2022-12-15 | $9.30 | $11.04 | 7,262,900 | — | — |
| 2022-12-14 | $9.86 | $11.71 | 8,973,500 | — | — |
| 2022-12-13 | $9.83 | $11.63 | 3,428,500 | — | — |
| 2022-12-12 | $9.81 | $11.61 | 2,149,900 | — | — |
| 2022-12-09 | $9.64 | $11.41 | 2,815,900 | — | — |
| 2022-12-08 | $9.82 | $11.62 | 3,128,100 | — | — |
| 2022-12-07 | $9.63 | $11.40 | 2,141,400 | — | — |
| 2022-12-06 | $9.60 | $11.36 | 3,612,800 | — | — |
| 2022-12-05 | $9.47 | $11.21 | 2,215,700 | — | — |
| 2022-12-02 | $9.75 | $11.54 | 3,723,000 | — | — |
| 2022-12-01 | $9.68 | $11.45 | 5,066,100 | — | — |
| 2022-11-30 | $9.34 | $11.05 | 3,365,100 | — | — |
| 2022-11-29 | $9.21 | $10.90 | 2,603,900 | — | — |
| 2022-11-28 | $9.09 | $10.76 | 3,111,200 | — | — |
| 2022-11-25 | $9.00 | $10.65 | 1,936,500 | — | — |
| 2022-11-23 | $9.00 | $10.65 | 2,030,600 | — | — |
| 2022-11-22 | $9.04 | $10.70 | 2,603,700 | — | — |
| 2022-11-21 | $8.96 | $10.60 | 1,966,600 | — | — |
| 2022-11-18 | $8.95 | $10.59 | 2,309,100 | — | — |
| 2022-11-17 | $8.98 | $10.63 | 2,222,100 | — | — |
| 2022-11-16 | $9.22 | $10.91 | 2,636,500 | — | — |
| 2022-11-15 | $9.25 | $10.95 | 3,954,700 | — | — |
| 2022-11-14 | $9.17 | $10.85 | 4,502,700 | — | — |
| 2022-11-11 | $9.15 | $10.83 | 6,088,300 | — | — |
| 2022-11-10 | $9.10 | $10.77 | 7,978,200 | — | — |
| 2022-11-09 | $8.62 | $10.20 | 5,153,900 | — | — |
| 2022-11-08 | $8.71 | $10.31 | 9,501,900 | — | — |
| 2022-11-07 | $8.66 | $10.25 | 14,260,900 | — | — |
| 2022-11-04 | $8.49 | $10.05 | 7,415,300 | — | — |
| 2022-11-03 | $8.26 | $9.77 | 5,379,900 | — | — |
| 2022-11-02 | $8.25 | $9.76 | 5,412,800 | — | — |
| 2022-11-01 | $8.45 | $10.00 | 6,354,400 | — | — |
| 2022-10-31 | $8.46 | $10.01 | 7,441,500 | — | — |
| 2022-10-28 | $8.70 | $10.30 | 7,199,000 | — | — |
| 2022-10-27 | $8.70 | $10.30 | 10,170,100 | — | — |
| 2022-10-26 | $8.59 | $10.17 | 4,195,300 | — | — |
| 2022-10-25 | $8.45 | $10.00 | 2,297,000 | — | — |
| 2022-10-24 | $8.53 | $10.09 | 2,650,100 | — | — |
| 2022-10-21 | $8.80 | $10.41 | 4,042,300 | — | — |
| 2022-10-20 | $8.55 | $10.12 | 26,378,300 | — | — |
| 2022-10-19 | $8.60 | $10.18 | 12,812,200 | — | — |
| 2022-10-18 | $8.58 | $10.15 | 13,344,300 | — | — |
| 2022-10-17 | $8.35 | $9.88 | 8,108,600 | — | — |
| 2022-10-14 | $8.01 | $9.48 | 5,457,800 | — | — |
| 2022-10-13 | $8.31 | $9.83 | 5,439,000 | — | — |
| 2022-10-12 | $8.21 | $9.72 | 6,140,900 | — | — |
| 2022-10-11 | $8.17 | $9.67 | 6,990,200 | — | — |
| 2022-10-10 | $8.10 | $9.59 | 6,279,700 | — | — |
| 2022-10-07 | $8.29 | $9.81 | 6,684,300 | — | — |
| 2022-10-06 | $8.42 | $9.96 | 3,293,900 | — | — |
| 2022-10-05 | $8.38 | $9.92 | 3,805,800 | — | — |
| 2022-10-04 | $8.17 | $9.67 | 2,892,700 | — | — |
| 2022-10-03 | $7.78 | $9.21 | 2,530,300 | — | — |
| 2022-09-30 | $7.49 | $8.86 | 2,641,800 | — | — |
| 2022-09-29 | $7.49 | $8.86 | 3,604,000 | — | — |
| 2022-09-28 | $7.74 | $9.16 | 3,440,700 | — | — |
| 2022-09-27 | $7.50 | $8.88 | 4,010,800 | — | — |
| 2022-09-26 | $7.54 | $8.92 | 3,077,600 | — | — |
| 2022-09-23 | $7.70 | $9.11 | 2,648,500 | — | — |
| 2022-09-22 | $7.98 | $9.44 | 3,831,200 | — | — |
| 2022-09-21 | $8.05 | $9.53 | 2,071,700 | — | — |
| 2022-09-20 | $8.03 | $9.50 | 2,306,500 | — | — |
| 2022-09-19 | $8.19 | $9.69 | 1,830,000 | — | — |
| 2022-09-16 | $8.17 | $9.67 | 4,620,400 | — | — |
| 2022-09-15 | $8.21 | $9.72 | 2,505,800 | — | — |
| 2022-09-14 | $8.26 | $9.77 | 2,837,700 | — | — |
| 2022-09-13 | $8.38 | $9.88 | 3,473,600 | — | — |
| 2022-09-12 | $8.66 | $10.21 | 4,663,300 | — | — |
| 2022-09-09 | $8.39 | $9.89 | 3,544,700 | — | — |
| 2022-09-08 | $8.19 | $9.65 | 4,263,200 | — | — |
| 2022-09-07 | $8.41 | $9.91 | 5,212,800 | — | — |
| 2022-09-06 | $8.39 | $9.89 | 14,817,800 | — | — |
| 2022-09-02 | $7.21 | $8.50 | 1,376,100 | — | — |
| 2022-09-01 | $7.24 | $8.53 | 1,452,100 | — | — |
| 2022-08-31 | $7.29 | $8.59 | 1,745,900 | — | — |
| 2022-08-30 | $7.40 | $8.72 | 1,054,200 | — | — |
| 2022-08-29 | $7.46 | $8.79 | 1,097,600 | — | — |
| 2022-08-26 | $7.56 | $8.91 | 974,700 | — | — |
| 2022-08-25 | $7.82 | $9.22 | 1,180,700 | — | — |
| 2022-08-24 | $7.66 | $9.03 | 962,800 | — | — |
| 2022-08-23 | $7.69 | $9.06 | 1,013,900 | — | — |
| 2022-08-22 | $7.63 | $8.99 | 1,303,700 | — | — |
| 2022-08-19 | $7.87 | $9.27 | 1,336,500 | — | — |
| 2022-08-18 | $7.96 | $9.38 | 1,505,500 | — | — |
| 2022-08-17 | $8.02 | $9.45 | 1,782,000 | — | — |
| 2022-08-16 | $8.21 | $9.67 | 1,129,800 | — | — |
| 2022-08-15 | $8.26 | $9.73 | 1,229,900 | — | — |
| 2022-08-12 | $8.25 | $9.72 | 1,729,800 | — | — |
| 2022-08-11 | $8.03 | $9.46 | 1,344,600 | — | — |
| 2022-08-10 | $7.94 | $9.36 | 2,332,800 | — | — |
| 2022-08-09 | $7.85 | $9.25 | 2,600,000 | — | — |
| 2022-08-08 | $8.00 | $9.43 | 3,313,900 | — | — |
| 2022-08-05 | $8.02 | $9.45 | 4,168,200 | — | — |
| 2022-08-04 | $7.70 | $9.07 | 3,347,000 | — | — |
| 2022-08-03 | $7.31 | $8.61 | 2,301,000 | — | — |
| 2022-08-02 | $7.20 | $8.48 | 1,220,800 | — | — |
| 2022-08-01 | $7.25 | $8.54 | 1,839,200 | — | — |
| 2022-07-29 | $7.30 | $8.60 | 1,815,100 | — | — |
| 2022-07-28 | $7.30 | $8.60 | 1,187,800 | — | — |
| 2022-07-27 | $7.17 | $8.45 | 2,057,500 | — | — |
| 2022-07-26 | $6.90 | $8.13 | 1,578,200 | — | — |
| 2022-07-25 | $7.05 | $8.31 | 1,418,200 | — | — |
| 2022-07-22 | $7.07 | $8.33 | 3,381,700 | — | — |
| 2022-07-21 | $7.22 | $8.51 | 1,128,000 | — | — |
| 2022-07-20 | $7.22 | $8.51 | 915,800 | — | — |
| 2022-07-19 | $7.11 | $8.38 | 1,633,900 | — | — |
| 2022-07-18 | $6.85 | $8.07 | 1,204,800 | — | — |
| 2022-07-15 | $6.81 | $8.02 | 1,301,500 | — | — |
| 2022-07-14 | $6.59 | $7.77 | 1,471,200 | — | — |
| 2022-07-13 | $6.66 | $7.85 | 1,326,400 | — | — |
| 2022-07-12 | $6.69 | $7.88 | 1,834,600 | — | — |
| 2022-07-11 | $6.62 | $7.80 | 1,529,100 | — | — |
| 2022-07-08 | $6.65 | $7.84 | 1,026,600 | — | — |
| 2022-07-07 | $6.61 | $7.79 | 1,200,500 | — | — |
| 2022-07-06 | $6.37 | $7.51 | 1,250,600 | — | — |
| 2022-07-05 | $6.36 | $7.49 | 1,500,200 | — | — |
| 2022-07-01 | $6.29 | $7.41 | 1,554,600 | — | — |
| 2022-06-30 | $6.15 | $7.25 | 2,158,400 | — | — |
| 2022-06-29 | $6.19 | $7.29 | 2,512,500 | — | — |
| 2022-06-28 | $6.37 | $7.51 | 3,871,100 | — | — |
| 2022-06-27 | $6.59 | $7.77 | 2,162,500 | — | — |
| 2022-06-24 | $6.45 | $7.60 | 5,667,500 | — | — |
| 2022-06-23 | $6.15 | $7.25 | 2,515,300 | — | — |
| 2022-06-22 | $6.18 | $7.28 | 2,748,600 | — | — |
| 2022-06-21 | $6.35 | $7.48 | 1,788,300 | — | — |
| 2022-06-17 | $6.30 | $7.42 | 10,485,500 | — | — |
| 2022-06-16 | $6.15 | $7.25 | 3,322,800 | — | — |
| 2022-06-15 | $6.47 | $7.62 | 3,895,900 | — | — |
| 2022-06-14 | $6.40 | $7.50 | 2,720,000 | — | — |
| 2022-06-13 | $6.60 | $7.73 | 2,399,400 | — | — |
| 2022-06-10 | $6.87 | $8.05 | 2,519,400 | — | — |
| 2022-06-09 | $7.23 | $8.47 | 1,294,100 | — | — |
| 2022-06-08 | $7.37 | $8.64 | 1,514,300 | — | — |
| 2022-06-07 | $7.69 | $9.01 | 1,485,200 | — | — |
| 2022-06-06 | $7.61 | $8.92 | 2,410,000 | — | — |
| 2022-06-03 | $7.46 | $8.74 | 1,197,600 | — | — |
| 2022-06-02 | $7.54 | $8.84 | 1,266,500 | — | — |
| 2022-06-01 | $7.31 | $8.57 | 1,745,500 | — | — |
| 2022-05-31 | $7.48 | $8.77 | 2,276,100 | — | — |
| 2022-05-27 | $7.56 | $8.86 | 2,065,800 | — | — |
| 2022-05-26 | $7.35 | $8.61 | 1,847,200 | — | — |
| 2022-05-25 | $7.19 | $8.43 | 2,574,200 | — | — |
| 2022-05-24 | $6.93 | $8.12 | 1,822,000 | — | — |
| 2022-05-23 | $7.00 | $8.20 | 1,563,900 | — | — |
| 2022-05-20 | $6.97 | $8.17 | 1,612,400 | — | — |
| 2022-05-19 | $7.00 | $8.20 | 1,780,100 | — | — |
| 2022-05-18 | $6.89 | $8.07 | 1,564,900 | — | — |
| 2022-05-17 | $7.20 | $8.44 | 1,410,900 | — | — |
| 2022-05-16 | $6.86 | $8.04 | 1,922,900 | — | — |
| 2022-05-13 | $6.99 | $8.19 | 2,045,400 | — | — |
| 2022-05-12 | $6.68 | $7.83 | 2,128,100 | — | — |
| 2022-05-11 | $6.54 | $7.66 | 1,719,700 | — | — |
| 2022-05-10 | $6.74 | $7.90 | 2,145,500 | — | — |
| 2022-05-09 | $6.60 | $7.73 | 2,647,400 | — | — |
| 2022-05-06 | $7.00 | $8.20 | 2,317,500 | — | — |
| 2022-05-05 | $7.04 | $8.25 | 1,729,200 | — | — |
| 2022-05-04 | $7.25 | $8.50 | 1,784,700 | — | — |
| 2022-05-03 | $7.00 | $8.20 | 1,557,700 | — | — |
| 2022-05-02 | $6.86 | $8.04 | 1,616,600 | — | — |
| 2022-04-29 | $6.85 | $8.03 | 1,380,100 | — | — |
| 2022-04-28 | $7.01 | $8.22 | 1,323,700 | — | — |
| 2022-04-27 | $6.87 | $8.05 | 1,752,400 | — | — |
| 2022-04-26 | $6.76 | $7.92 | 1,797,900 | — | — |
| 2022-04-25 | $7.11 | $8.33 | 2,641,500 | — | — |
| 2022-04-22 | $7.08 | $8.30 | 1,187,800 | — | — |
| 2022-04-21 | $7.39 | $8.66 | 1,253,100 | — | — |
| 2022-04-20 | $7.38 | $8.65 | 1,448,200 | — | — |
| 2022-04-19 | $7.31 | $8.57 | 2,824,800 | — | — |
| 2022-04-18 | $6.88 | $8.06 | 1,883,800 | — | — |
| 2022-04-14 | $6.99 | $8.19 | 2,011,300 | — | — |
| 2022-04-13 | $7.16 | $8.39 | 1,350,900 | — | — |
| 2022-04-12 | $7.10 | $8.32 | 1,245,800 | — | — |
| 2022-04-11 | $7.12 | $8.34 | 910,400 | — | — |
| 2022-04-08 | $7.10 | $8.32 | 1,210,500 | — | — |
| 2022-04-07 | $7.15 | $8.38 | 1,787,900 | — | — |
| 2022-04-06 | $7.25 | $8.50 | 2,311,200 | — | — |
| 2022-04-05 | $7.53 | $8.82 | 2,603,100 | — | — |
| 2022-04-04 | $7.73 | $9.06 | 1,954,400 | — | — |
| 2022-04-01 | $7.74 | $9.07 | 1,464,200 | — | — |
| 2022-03-31 | $7.59 | $8.90 | 1,391,000 | — | — |
| 2022-03-30 | $7.59 | $8.90 | 1,676,800 | — | — |
| 2022-03-29 | $7.85 | $9.20 | 2,681,400 | — | — |
| 2022-03-28 | $7.45 | $8.73 | 1,778,700 | — | — |
| 2022-03-25 | $7.36 | $8.63 | 1,443,400 | — | — |
| 2022-03-24 | $7.47 | $8.75 | 1,099,900 | — | — |
| 2022-03-23 | $7.41 | $8.68 | 1,648,000 | — | — |
| 2022-03-22 | $7.62 | $8.93 | 2,745,500 | — | — |
| 2022-03-21 | $7.57 | $8.87 | 2,995,100 | — | — |
| 2022-03-18 | $7.57 | $8.87 | 5,077,200 | — | — |
| 2022-03-17 | $7.82 | $9.16 | 2,702,600 | — | — |
| 2022-03-16 | $7.86 | $9.21 | 3,902,800 | — | — |
| 2022-03-15 | $7.46 | $8.70 | 2,377,400 | — | — |
| 2022-03-14 | $7.33 | $8.55 | 2,407,400 | — | — |
| 2022-03-11 | $7.64 | $8.91 | 4,866,300 | — | — |
| 2022-03-10 | $7.52 | $8.77 | 3,465,200 | — | — |
| 2022-03-09 | $7.61 | $8.88 | 3,788,300 | — | — |
| 2022-03-08 | $7.15 | $8.34 | 3,896,200 | — | — |
| 2022-03-07 | $7.32 | $8.54 | 3,000,300 | — | — |
| 2022-03-04 | $7.59 | $8.85 | 3,375,900 | — | — |
| 2022-03-03 | $7.81 | $9.11 | 2,648,700 | — | — |
| 2022-03-02 | $7.88 | $9.19 | 4,584,600 | — | — |
| 2022-03-01 | $7.47 | $8.71 | 3,667,800 | — | — |
| 2022-02-28 | $7.31 | $8.53 | 1,740,800 | — | — |
| 2022-02-25 | $7.32 | $8.54 | 1,597,100 | — | — |
| 2022-02-24 | $7.19 | $8.39 | 1,625,000 | — | — |
| 2022-02-23 | $6.97 | $8.13 | 1,535,900 | — | — |
| 2022-02-22 | $7.20 | $8.40 | 1,161,600 | — | — |
| 2022-02-18 | $7.36 | $8.59 | 2,214,400 | — | — |
| 2022-02-17 | $7.62 | $8.89 | 2,024,500 | — | — |
| 2022-02-16 | $7.91 | $9.23 | 1,798,600 | — | — |
| 2022-02-15 | $7.84 | $9.15 | 1,661,100 | — | — |
| 2022-02-14 | $7.54 | $8.80 | 1,959,500 | — | — |
| 2022-02-11 | $7.52 | $8.77 | 1,860,100 | — | — |
| 2022-02-10 | $7.75 | $9.04 | 1,639,900 | — | — |
| 2022-02-09 | $7.84 | $9.15 | 2,110,500 | — | — |
| 2022-02-08 | $7.75 | $9.04 | 1,488,000 | — | — |
| 2022-02-07 | $7.60 | $8.87 | 3,697,800 | — | — |
| 2022-02-04 | $7.30 | $8.52 | 1,985,800 | — | — |
| 2022-02-03 | $7.41 | $8.64 | 1,475,000 | — | — |
| 2022-02-02 | $7.62 | $8.89 | 1,648,800 | — | — |
| 2022-02-01 | $7.75 | $9.04 | 2,722,900 | — | — |
| 2022-01-31 | $7.59 | $8.85 | 2,664,600 | — | — |
| 2022-01-28 | $7.37 | $8.60 | 1,953,100 | — | — |
| 2022-01-27 | $7.21 | $8.41 | 2,382,600 | — | — |
| 2022-01-26 | $7.26 | $8.47 | 1,853,200 | — | — |
| 2022-01-25 | $7.34 | $8.56 | 1,958,600 | — | — |
| 2022-01-24 | $7.30 | $8.52 | 5,179,700 | — | — |
| 2022-01-21 | $7.18 | $8.38 | 2,682,400 | — | — |
| 2022-01-20 | $7.38 | $8.61 | 1,948,800 | — | — |
| 2022-01-19 | $7.66 | $8.94 | 1,617,400 | — | — |
| 2022-01-18 | $7.82 | $9.12 | 5,780,300 | — | — |
| 2022-01-14 | $7.92 | $9.24 | 884,900 | — | — |
| 2022-01-13 | $7.94 | $9.26 | 1,251,200 | — | — |
| 2022-01-12 | $7.86 | $9.17 | 1,073,100 | — | — |
| 2022-01-11 | $7.93 | $9.25 | 1,640,200 | — | — |
| 2022-01-10 | $7.68 | $8.96 | 1,817,000 | — | — |
| 2022-01-07 | $7.89 | $9.20 | 2,955,000 | — | — |
| 2022-01-06 | $7.88 | $9.19 | 6,031,900 | — | — |
| 2022-01-05 | $8.64 | $10.08 | 2,881,500 | — | — |
| 2022-01-04 | $8.64 | $10.08 | 1,519,000 | — | — |
| 2022-01-03 | $8.42 | $9.82 | 1,412,500 | — | — |