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
- 2006-11-28 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 | $8.34 | $8.37 | 3,976,400 | — | — |
| 2022-12-29 | $8.44 | $8.47 | 5,319,300 | — | — |
| 2022-12-28 | $8.52 | $8.55 | 4,030,700 | — | — |
| 2022-12-27 | $8.85 | $8.88 | 3,868,400 | — | — |
| 2022-12-23 | $8.68 | $8.71 | 4,362,400 | — | — |
| 2022-12-22 | $8.73 | $8.76 | 5,508,800 | — | — |
| 2022-12-21 | $8.69 | $8.72 | 5,135,500 | — | — |
| 2022-12-20 | $8.69 | $8.72 | 6,835,100 | — | — |
| 2022-12-19 | $8.25 | $8.28 | 4,844,100 | — | — |
| 2022-12-16 | $8.57 | $8.60 | 7,073,100 | — | — |
| 2022-12-15 | $8.48 | $8.51 | 6,503,100 | — | — |
| 2022-12-14 | $8.98 | $9.01 | 6,583,900 | — | — |
| 2022-12-13 | $9.02 | $9.05 | 8,180,400 | — | — |
| 2022-12-12 | $8.86 | $8.89 | 4,916,300 | — | — |
| 2022-12-09 | $8.91 | $8.94 | 7,022,500 | — | — |
| 2022-12-08 | $9.13 | $9.17 | 5,476,100 | — | — |
| 2022-12-07 | $9.28 | $9.32 | 6,467,400 | — | — |
| 2022-12-06 | $8.88 | $8.91 | 4,338,400 | — | — |
| 2022-12-05 | $9.00 | $9.03 | 5,532,200 | — | — |
| 2022-12-02 | $9.54 | $9.58 | 5,598,900 | — | — |
| 2022-12-01 | $9.51 | $9.55 | 7,845,900 | — | — |
| 2022-11-30 | $9.29 | $9.33 | 8,646,100 | — | — |
| 2022-11-29 | $9.04 | $9.07 | 4,859,900 | — | — |
| 2022-11-28 | $8.74 | $8.77 | 5,766,800 | — | — |
| 2022-11-25 | $9.48 | $9.52 | 1,893,900 | — | — |
| 2022-11-23 | $9.62 | $9.66 | 5,725,600 | — | — |
| 2022-11-22 | $9.46 | $9.50 | 5,535,500 | — | — |
| 2022-11-21 | $9.12 | $9.16 | 4,073,100 | — | — |
| 2022-11-18 | $9.08 | $9.11 | 3,741,500 | — | — |
| 2022-11-17 | $9.04 | $9.07 | 4,023,100 | — | — |
| 2022-11-16 | $9.17 | $9.20 | 5,555,900 | — | — |
| 2022-11-15 | $9.20 | $9.23 | 8,787,600 | — | — |
| 2022-11-14 | $9.71 | $9.74 | 8,300,700 | — | — |
| 2022-11-11 | $9.48 | $9.51 | 8,421,700 | — | — |
| 2022-11-10 | $9.56 | $9.59 | 10,111,400 | — | — |
| 2022-11-09 | $8.96 | $8.99 | 7,891,400 | — | — |
| 2022-11-08 | $9.41 | $9.44 | 13,882,600 | — | — |
| 2022-11-07 | $9.03 | $9.06 | 8,569,600 | — | — |
| 2022-11-04 | $8.96 | $8.99 | 11,065,200 | — | — |
| 2022-11-03 | $8.08 | $8.11 | 5,866,500 | — | — |
| 2022-11-02 | $8.05 | $8.08 | 8,753,000 | — | — |
| 2022-11-01 | $8.69 | $8.72 | 6,479,200 | — | — |
| 2022-10-31 | $8.43 | $8.46 | 5,807,100 | — | — |
| 2022-10-28 | $8.40 | $8.43 | 4,290,700 | — | — |
| 2022-10-27 | $8.47 | $8.50 | 6,354,800 | — | — |
| 2022-10-26 | $8.69 | $8.72 | 7,316,600 | — | — |
| 2022-10-25 | $8.38 | $8.41 | 6,419,700 | — | — |
| 2022-10-24 | $8.32 | $8.35 | 5,755,600 | — | — |
| 2022-10-21 | $8.45 | $8.48 | 9,556,900 | — | — |
| 2022-10-20 | $7.84 | $7.86 | 8,675,900 | — | — |
| 2022-10-19 | $7.43 | $7.45 | 7,361,500 | — | — |
| 2022-10-18 | $7.89 | $7.92 | 7,271,500 | — | — |
| 2022-10-17 | $7.80 | $7.82 | 6,922,700 | — | — |
| 2022-10-14 | $7.60 | $7.62 | 8,495,000 | — | — |
| 2022-10-13 | $8.19 | $8.22 | 9,540,400 | — | — |
| 2022-10-12 | $8.45 | $8.48 | 7,794,400 | — | — |
| 2022-10-11 | $8.17 | $8.20 | 8,253,900 | — | — |
| 2022-10-10 | $8.20 | $8.23 | 5,415,000 | — | — |
| 2022-10-07 | $8.23 | $8.26 | 8,647,900 | — | — |
| 2022-10-06 | $8.99 | $9.02 | 9,482,800 | — | — |
| 2022-10-05 | $8.70 | $8.73 | 9,290,000 | — | — |
| 2022-10-04 | $8.72 | $8.75 | 12,514,100 | — | — |
| 2022-10-03 | $8.39 | $8.42 | 12,302,700 | — | — |
| 2022-09-30 | $7.62 | $7.64 | 8,433,300 | — | — |
| 2022-09-29 | $7.25 | $7.27 | 6,874,900 | — | — |
| 2022-09-28 | $7.26 | $7.28 | 10,516,200 | — | — |
| 2022-09-27 | $6.58 | $6.60 | 6,497,900 | — | — |
| 2022-09-26 | $6.54 | $6.56 | 9,529,500 | — | — |
| 2022-09-23 | $6.73 | $6.75 | 9,343,900 | — | — |
| 2022-09-22 | $7.34 | $7.36 | 5,933,400 | — | — |
| 2022-09-21 | $7.61 | $7.63 | 8,980,000 | — | — |
| 2022-09-20 | $7.56 | $7.58 | 8,616,600 | — | — |
| 2022-09-19 | $7.89 | $7.92 | 5,654,500 | — | — |
| 2022-09-16 | $7.67 | $7.69 | 9,218,500 | — | — |
| 2022-09-15 | $7.71 | $7.73 | 7,276,300 | — | — |
| 2022-09-14 | $7.92 | $7.95 | 5,539,400 | — | — |
| 2022-09-13 | $7.92 | $7.95 | 6,733,500 | — | — |
| 2022-09-12 | $8.47 | $8.50 | 8,107,800 | — | — |
| 2022-09-09 | $8.04 | $8.07 | 5,005,900 | — | — |
| 2022-09-08 | $7.79 | $7.81 | 6,010,100 | — | — |
| 2022-09-07 | $7.64 | $7.66 | 6,215,600 | — | — |
| 2022-09-06 | $7.15 | $7.17 | 5,963,800 | — | — |
| 2022-09-02 | $7.32 | $7.34 | 5,569,800 | — | — |
| 2022-09-01 | $7.00 | $7.02 | 5,994,200 | — | — |
| 2022-08-31 | $7.28 | $7.30 | 4,234,300 | — | — |
| 2022-08-30 | $7.29 | $7.31 | 4,708,100 | — | — |
| 2022-08-29 | $7.53 | $7.55 | 3,484,000 | — | — |
| 2022-08-26 | $7.60 | $7.62 | 5,473,400 | — | — |
| 2022-08-25 | $8.00 | $8.03 | 3,012,500 | — | — |
| 2022-08-24 | $7.99 | $8.02 | 4,278,900 | — | — |
| 2022-08-23 | $7.69 | $7.71 | 6,357,200 | — | — |
| 2022-08-22 | $7.34 | $7.36 | 4,615,800 | — | — |
| 2022-08-19 | $7.44 | $7.46 | 4,113,400 | — | — |
| 2022-08-18 | $7.75 | $7.77 | 4,406,300 | — | — |
| 2022-08-17 | $7.68 | $7.70 | 5,619,300 | — | — |
| 2022-08-16 | $8.09 | $8.12 | 3,309,800 | — | — |
| 2022-08-15 | $8.13 | $8.16 | 5,147,000 | — | — |
| 2022-08-12 | $8.37 | $8.39 | 6,725,400 | — | — |
| 2022-08-11 | $8.13 | $8.15 | 5,550,500 | — | — |
| 2022-08-10 | $8.45 | $8.47 | 4,517,200 | — | — |
| 2022-08-09 | $8.29 | $8.31 | 3,514,700 | — | — |
| 2022-08-08 | $8.42 | $8.44 | 6,094,800 | — | — |
| 2022-08-05 | $8.05 | $8.07 | 6,166,200 | — | — |
| 2022-08-04 | $8.05 | $8.07 | 7,629,300 | — | — |
| 2022-08-03 | $7.37 | $7.39 | 6,690,500 | — | — |
| 2022-08-02 | $7.59 | $7.61 | 5,113,100 | — | — |
| 2022-08-01 | $7.72 | $7.74 | 4,408,000 | — | — |
| 2022-07-29 | $7.66 | $7.68 | 5,671,800 | — | — |
| 2022-07-28 | $7.47 | $7.49 | 8,209,700 | — | — |
| 2022-07-27 | $7.13 | $7.15 | 7,504,100 | — | — |
| 2022-07-26 | $6.68 | $6.70 | 5,014,200 | — | — |
| 2022-07-25 | $6.54 | $6.56 | 8,032,400 | — | — |
| 2022-07-22 | $6.65 | $6.67 | 7,985,900 | — | — |
| 2022-07-21 | $6.77 | $6.79 | 11,098,000 | — | — |
| 2022-07-20 | $7.03 | $7.05 | 4,214,200 | — | — |
| 2022-07-19 | $7.14 | $7.16 | 5,665,900 | — | — |
| 2022-07-18 | $7.07 | $7.09 | 3,908,300 | — | — |
| 2022-07-15 | $6.89 | $6.91 | 5,944,500 | — | — |
| 2022-07-14 | $6.89 | $6.91 | 9,962,500 | — | — |
| 2022-07-13 | $7.16 | $7.18 | 8,213,900 | — | — |
| 2022-07-12 | $6.81 | $6.83 | 7,796,000 | — | — |
| 2022-07-11 | $6.91 | $6.93 | 4,497,600 | — | — |
| 2022-07-08 | $7.07 | $7.09 | 4,553,700 | — | — |
| 2022-07-07 | $7.14 | $7.16 | 6,084,700 | — | — |
| 2022-07-06 | $6.85 | $6.87 | 5,674,800 | — | — |
| 2022-07-05 | $6.86 | $6.88 | 9,329,400 | — | — |
| 2022-07-01 | $7.43 | $7.45 | 5,746,400 | — | — |
| 2022-06-30 | $7.18 | $7.20 | 6,152,200 | — | — |
| 2022-06-29 | $7.54 | $7.56 | 5,045,200 | — | — |
| 2022-06-28 | $7.72 | $7.74 | 4,725,600 | — | — |
| 2022-06-27 | $8.09 | $8.11 | 4,351,200 | — | — |
| 2022-06-24 | $8.01 | $8.03 | 4,590,400 | — | — |
| 2022-06-23 | $7.58 | $7.60 | 6,577,700 | — | — |
| 2022-06-22 | $7.82 | $7.84 | 3,309,600 | — | — |
| 2022-06-21 | $8.08 | $8.10 | 4,212,800 | — | — |
| 2022-06-17 | $7.92 | $7.94 | 6,781,700 | — | — |
| 2022-06-16 | $8.02 | $8.04 | 6,196,100 | — | — |
| 2022-06-15 | $7.98 | $8.00 | 8,252,200 | — | — |
| 2022-06-14 | $7.71 | $7.73 | 5,062,400 | — | — |
| 2022-06-13 | $7.94 | $7.96 | 8,544,900 | — | — |
| 2022-06-10 | $8.91 | $8.93 | 8,008,700 | — | — |
| 2022-06-09 | $8.36 | $8.38 | 5,539,200 | — | — |
| 2022-06-08 | $8.78 | $8.80 | 3,066,900 | — | — |
| 2022-06-07 | $8.76 | $8.78 | 4,467,000 | — | — |
| 2022-06-06 | $8.76 | $8.78 | 5,793,700 | — | — |
| 2022-06-03 | $8.85 | $8.87 | 6,152,700 | — | — |
| 2022-06-02 | $9.09 | $9.11 | 7,937,600 | — | — |
| 2022-06-01 | $8.23 | $8.25 | 6,636,100 | — | — |
| 2022-05-31 | $7.97 | $7.99 | 6,415,200 | — | — |
| 2022-05-27 | $8.39 | $8.41 | 4,509,800 | — | — |
| 2022-05-26 | $8.31 | $8.33 | 5,168,800 | — | — |
| 2022-05-25 | $8.16 | $8.18 | 4,696,200 | — | — |
| 2022-05-24 | $8.24 | $8.26 | 6,201,900 | — | — |
| 2022-05-23 | $8.25 | $8.26 | 4,864,900 | — | — |
| 2022-05-20 | $8.30 | $8.31 | 6,208,200 | — | — |
| 2022-05-19 | $8.34 | $8.35 | 9,137,900 | — | — |
| 2022-05-18 | $7.83 | $7.84 | 5,888,000 | — | — |
| 2022-05-17 | $8.29 | $8.30 | 6,543,000 | — | — |
| 2022-05-16 | $8.13 | $8.14 | 7,128,500 | — | — |
| 2022-05-13 | $8.17 | $8.18 | 7,827,900 | — | — |
| 2022-05-12 | $7.43 | $7.44 | 14,108,700 | — | — |
| 2022-05-11 | $8.23 | $8.24 | 9,146,700 | — | — |
| 2022-05-10 | $8.35 | $8.36 | 7,364,600 | — | — |
| 2022-05-09 | $8.53 | $8.54 | 9,728,200 | — | — |
| 2022-05-06 | $9.48 | $9.50 | 6,689,800 | — | — |
| 2022-05-05 | $9.88 | $9.90 | 6,684,800 | — | — |
| 2022-05-04 | $10.64 | $10.66 | 5,350,800 | — | — |
| 2022-05-03 | $10.40 | $10.42 | 4,705,700 | — | — |
| 2022-05-02 | $10.17 | $10.19 | 6,674,800 | — | — |
| 2022-04-29 | $10.30 | $10.32 | 5,328,600 | — | — |
| 2022-04-28 | $10.63 | $10.65 | 6,265,900 | — | — |
| 2022-04-27 | $10.39 | $10.41 | 4,841,600 | — | — |
| 2022-04-26 | $10.61 | $10.63 | 4,304,900 | — | — |
| 2022-04-25 | $11.12 | $11.14 | 7,977,700 | — | — |
| 2022-04-22 | $11.70 | $11.72 | 5,862,800 | — | — |
| 2022-04-21 | $12.25 | $12.27 | 8,185,700 | — | — |
| 2022-04-20 | $13.05 | $13.07 | 5,086,500 | — | — |
| 2022-04-19 | $12.97 | $12.99 | 8,639,600 | — | — |
| 2022-04-18 | $13.89 | $13.91 | 7,414,500 | — | — |
| 2022-04-14 | $14.24 | $14.26 | 3,803,600 | — | — |
| 2022-04-13 | $14.25 | $14.27 | 5,839,600 | — | — |
| 2022-04-12 | $13.68 | $13.70 | 6,407,300 | — | — |
| 2022-04-11 | $13.47 | $13.49 | 5,493,000 | — | — |
| 2022-04-08 | $13.47 | $13.49 | 3,903,700 | — | — |
| 2022-04-07 | $13.17 | $13.19 | 3,458,100 | — | — |
| 2022-04-06 | $13.03 | $13.05 | 4,100,900 | — | — |
| 2022-04-05 | $12.96 | $12.98 | 6,441,400 | — | — |
| 2022-04-04 | $13.56 | $13.58 | 6,060,800 | — | — |
| 2022-04-01 | $13.58 | $13.60 | 3,665,000 | — | — |
| 2022-03-31 | $13.16 | $13.18 | 4,137,500 | — | — |
| 2022-03-30 | $13.36 | $13.38 | 4,125,800 | — | — |
| 2022-03-29 | $13.36 | $13.38 | 5,750,600 | — | — |
| 2022-03-28 | $13.36 | $13.38 | 6,031,400 | — | — |
| 2022-03-25 | $13.87 | $13.89 | 4,281,200 | — | — |
| 2022-03-24 | $13.92 | $13.94 | 7,221,100 | — | — |
| 2022-03-23 | $13.93 | $13.95 | 5,237,900 | — | — |
| 2022-03-22 | $13.79 | $13.81 | 4,130,600 | — | — |
| 2022-03-21 | $14.02 | $14.04 | 4,889,500 | — | — |
| 2022-03-18 | $13.83 | $13.85 | 8,180,200 | — | — |
| 2022-03-17 | $13.95 | $13.97 | 6,998,600 | — | — |
| 2022-03-16 | $13.49 | $13.51 | 6,719,300 | — | — |
| 2022-03-15 | $13.30 | $13.32 | 7,642,000 | — | — |
| 2022-03-14 | $12.87 | $12.88 | 6,882,800 | — | — |
| 2022-03-11 | $13.39 | $13.41 | 8,341,700 | — | — |
| 2022-03-10 | $13.70 | $13.72 | 10,427,500 | — | — |
| 2022-03-09 | $12.78 | $12.79 | 8,125,100 | — | — |
| 2022-03-08 | $13.13 | $13.15 | 18,227,500 | — | — |
| 2022-03-07 | $12.51 | $12.52 | 10,938,800 | — | — |
| 2022-03-04 | $12.22 | $12.23 | 9,390,600 | — | — |
| 2022-03-03 | $11.85 | $11.86 | 4,890,700 | — | — |
| 2022-03-02 | $12.02 | $12.03 | 6,293,400 | — | — |
| 2022-03-01 | $12.18 | $12.19 | 7,462,300 | — | — |
| 2022-02-28 | $11.24 | $11.25 | 5,155,600 | — | — |
| 2022-02-25 | $11.31 | $11.32 | 6,516,500 | — | — |
| 2022-02-24 | $11.36 | $11.37 | 10,477,500 | — | — |
| 2022-02-23 | $11.63 | $11.64 | 5,252,300 | — | — |
| 2022-02-22 | $11.40 | $11.41 | 5,128,100 | — | — |
| 2022-02-18 | $11.66 | $11.67 | 6,225,800 | — | — |
| 2022-02-17 | $12.09 | $12.10 | 7,937,700 | — | — |
| 2022-02-16 | $11.88 | $11.89 | 5,353,600 | — | — |
| 2022-02-15 | $11.50 | $11.51 | 3,978,500 | — | — |
| 2022-02-14 | $11.33 | $11.34 | 5,344,700 | — | — |
| 2022-02-11 | $11.19 | $11.20 | 6,264,700 | — | — |
| 2022-02-10 | $10.53 | $10.54 | 5,258,600 | — | — |
| 2022-02-09 | $10.77 | $10.78 | 2,993,600 | — | — |
| 2022-02-08 | $10.78 | $10.79 | 3,105,000 | — | — |
| 2022-02-07 | $10.54 | $10.55 | 4,245,900 | — | — |
| 2022-02-04 | $9.88 | $9.89 | 3,252,600 | — | — |
| 2022-02-03 | $9.84 | $9.85 | 4,602,300 | — | — |
| 2022-02-02 | $10.08 | $10.09 | 4,420,700 | — | — |
| 2022-02-01 | $10.32 | $10.33 | 5,198,300 | — | — |
| 2022-01-31 | $10.16 | $10.17 | 4,333,900 | — | — |
| 2022-01-28 | $9.54 | $9.55 | 4,974,800 | — | — |
| 2022-01-27 | $9.55 | $9.56 | 7,852,500 | — | — |
| 2022-01-26 | $10.21 | $10.22 | 6,917,200 | — | — |
| 2022-01-25 | $10.51 | $10.52 | 4,387,400 | — | — |
| 2022-01-24 | $10.43 | $10.44 | 9,737,300 | — | — |
| 2022-01-21 | $10.99 | $11.00 | 6,895,800 | — | — |
| 2022-01-20 | $11.65 | $11.66 | 8,582,400 | — | — |
| 2022-01-19 | $11.88 | $11.89 | 11,519,900 | — | — |
| 2022-01-18 | $10.54 | $10.55 | 5,580,200 | — | — |
| 2022-01-14 | $10.70 | $10.71 | 3,141,000 | — | — |
| 2022-01-13 | $10.91 | $10.92 | 2,807,200 | — | — |
| 2022-01-12 | $11.14 | $11.15 | 3,068,000 | — | — |
| 2022-01-11 | $10.84 | $10.85 | 3,213,100 | — | — |
| 2022-01-10 | $10.42 | $10.43 | 3,185,600 | — | — |
| 2022-01-07 | $10.32 | $10.33 | 3,738,100 | — | — |
| 2022-01-06 | $10.26 | $10.27 | 5,096,300 | — | — |
| 2022-01-05 | $10.63 | $10.64 | 5,177,100 | — | — |
| 2022-01-04 | $10.96 | $10.97 | 3,741,200 | — | — |
| 2022-01-03 | $10.92 | $10.93 | 2,722,600 | — | — |