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
- 2003-05-02 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 | $10.11 | $11.35 | 2,418,300 | — | — |
| 2022-12-29 | $10.11 | $11.35 | 2,331,300 | — | — |
| 2022-12-28 | $10.06 | $11.29 | 2,349,400 | — | — |
| 2022-12-27 | $10.29 | $11.55 | 2,233,300 | — | — |
| 2022-12-23 | $9.99 | $11.21 | 2,370,200 | — | — |
| 2022-12-22 | $10.01 | $11.23 | 2,268,300 | — | — |
| 2022-12-21 | $10.00 | $11.22 | 2,826,000 | — | — |
| 2022-12-20 | $9.85 | $11.05 | 5,226,300 | — | — |
| 2022-12-19 | $9.51 | $10.67 | 3,761,700 | — | — |
| 2022-12-16 | $9.64 | $10.82 | 4,849,100 | — | — |
| 2022-12-15 | $9.49 | $10.65 | 5,265,000 | — | — |
| 2022-12-14 | $9.92 | $11.13 | 2,910,800 | — | — |
| 2022-12-13 | $10.01 | $11.23 | 4,217,200 | — | — |
| 2022-12-12 | $9.89 | $11.10 | 3,005,500 | — | — |
| 2022-12-09 | $9.84 | $11.04 | 3,144,200 | — | — |
| 2022-12-08 | $10.04 | $11.27 | 4,416,200 | — | — |
| 2022-12-07 | $9.95 | $11.17 | 3,591,900 | — | — |
| 2022-12-06 | $9.70 | $10.89 | 3,700,900 | — | — |
| 2022-12-05 | $9.76 | $10.95 | 2,939,500 | — | — |
| 2022-12-02 | $10.03 | $11.23 | 3,099,100 | — | — |
| 2022-12-01 | $9.92 | $11.11 | 2,838,500 | — | — |
| 2022-11-30 | $9.70 | $10.86 | 5,457,700 | — | — |
| 2022-11-29 | $9.48 | $10.61 | 4,109,600 | — | — |
| 2022-11-28 | $9.22 | $10.32 | 3,707,500 | — | — |
| 2022-11-25 | $9.61 | $10.76 | 1,603,200 | — | — |
| 2022-11-23 | $9.75 | $10.91 | 4,261,900 | — | — |
| 2022-11-22 | $9.44 | $10.57 | 3,680,900 | — | — |
| 2022-11-21 | $9.00 | $10.08 | 2,670,400 | — | — |
| 2022-11-18 | $8.92 | $9.99 | 4,414,100 | — | — |
| 2022-11-17 | $8.84 | $9.90 | 4,017,500 | — | — |
| 2022-11-16 | $8.93 | $10.00 | 3,643,100 | — | — |
| 2022-11-15 | $8.93 | $10.00 | 5,827,500 | — | — |
| 2022-11-14 | $8.94 | $10.01 | 3,085,200 | — | — |
| 2022-11-11 | $8.88 | $9.94 | 3,747,100 | — | — |
| 2022-11-10 | $8.88 | $9.94 | 5,375,500 | — | — |
| 2022-11-09 | $8.29 | $9.28 | 4,397,400 | — | — |
| 2022-11-08 | $8.44 | $9.45 | 6,221,500 | — | — |
| 2022-11-07 | $7.97 | $8.92 | 3,755,800 | — | — |
| 2022-11-04 | $8.11 | $9.08 | 4,773,900 | — | — |
| 2022-11-03 | $7.43 | $8.32 | 5,890,600 | — | — |
| 2022-11-02 | $7.63 | $8.54 | 3,772,900 | — | — |
| 2022-11-01 | $8.11 | $9.08 | 2,251,900 | — | — |
| 2022-10-31 | $7.89 | $8.83 | 2,408,300 | — | — |
| 2022-10-28 | $8.14 | $9.11 | 3,332,900 | — | — |
| 2022-10-27 | $8.14 | $9.11 | 4,312,600 | — | — |
| 2022-10-26 | $8.05 | $9.01 | 3,049,300 | — | — |
| 2022-10-25 | $7.75 | $8.68 | 2,834,900 | — | — |
| 2022-10-24 | $7.59 | $8.50 | 3,130,000 | — | — |
| 2022-10-21 | $7.66 | $8.58 | 4,056,600 | — | — |
| 2022-10-20 | $7.39 | $8.27 | 2,446,000 | — | — |
| 2022-10-19 | $7.36 | $8.24 | 3,810,500 | — | — |
| 2022-10-18 | $7.40 | $8.28 | 2,774,700 | — | — |
| 2022-10-17 | $7.33 | $8.21 | 2,583,200 | — | — |
| 2022-10-14 | $7.22 | $8.08 | 2,518,500 | — | — |
| 2022-10-13 | $7.55 | $8.45 | 4,220,700 | — | — |
| 2022-10-12 | $7.59 | $8.50 | 3,004,700 | — | — |
| 2022-10-11 | $7.50 | $8.40 | 4,118,400 | — | — |
| 2022-10-10 | $7.59 | $8.50 | 2,812,000 | — | — |
| 2022-10-07 | $7.82 | $8.75 | 6,433,900 | — | — |
| 2022-10-06 | $8.09 | $9.06 | 3,650,400 | — | — |
| 2022-10-05 | $7.95 | $8.90 | 2,746,400 | — | — |
| 2022-10-04 | $8.02 | $8.98 | 5,102,700 | — | — |
| 2022-10-03 | $7.77 | $8.70 | 4,821,900 | — | — |
| 2022-09-30 | $7.41 | $8.30 | 4,517,300 | — | — |
| 2022-09-29 | $7.22 | $8.08 | 3,373,200 | — | — |
| 2022-09-28 | $7.10 | $7.95 | 4,555,000 | — | — |
| 2022-09-27 | $6.49 | $7.27 | 3,729,500 | — | — |
| 2022-09-26 | $6.48 | $7.25 | 6,404,200 | — | — |
| 2022-09-23 | $6.73 | $7.53 | 5,068,800 | — | — |
| 2022-09-22 | $7.11 | $7.96 | 2,813,200 | — | — |
| 2022-09-21 | $7.25 | $8.12 | 3,472,400 | — | — |
| 2022-09-20 | $7.14 | $7.99 | 2,462,500 | — | — |
| 2022-09-19 | $7.36 | $8.24 | 3,389,400 | — | — |
| 2022-09-16 | $7.18 | $8.04 | 5,416,300 | — | — |
| 2022-09-15 | $7.10 | $7.95 | 3,008,500 | — | — |
| 2022-09-14 | $7.39 | $8.27 | 1,656,800 | — | — |
| 2022-09-13 | $7.43 | $8.29 | 3,361,700 | — | — |
| 2022-09-12 | $7.65 | $8.54 | 3,829,400 | — | — |
| 2022-09-09 | $7.55 | $8.42 | 3,531,900 | — | — |
| 2022-09-08 | $7.40 | $8.26 | 2,703,000 | — | — |
| 2022-09-07 | $7.35 | $8.20 | 3,149,600 | — | — |
| 2022-09-06 | $7.07 | $7.89 | 2,679,100 | — | — |
| 2022-09-02 | $7.17 | $8.00 | 3,889,400 | — | — |
| 2022-09-01 | $6.90 | $7.70 | 5,116,300 | — | — |
| 2022-08-31 | $7.19 | $8.02 | 3,559,800 | — | — |
| 2022-08-30 | $7.33 | $8.18 | 3,090,700 | — | — |
| 2022-08-29 | $7.52 | $8.39 | 1,836,100 | — | — |
| 2022-08-26 | $7.59 | $8.47 | 3,507,900 | — | — |
| 2022-08-25 | $7.96 | $8.88 | 2,053,800 | — | — |
| 2022-08-24 | $7.92 | $8.84 | 2,709,900 | — | — |
| 2022-08-23 | $7.80 | $8.70 | 3,636,400 | — | — |
| 2022-08-22 | $7.55 | $8.42 | 2,559,200 | — | — |
| 2022-08-19 | $7.55 | $8.42 | 2,993,600 | — | — |
| 2022-08-18 | $7.74 | $8.64 | 1,954,900 | — | — |
| 2022-08-17 | $7.67 | $8.56 | 3,752,900 | — | — |
| 2022-08-16 | $7.93 | $8.85 | 2,190,700 | — | — |
| 2022-08-15 | $7.93 | $8.85 | 3,064,300 | — | — |
| 2022-08-12 | $8.12 | $9.06 | 2,099,600 | — | — |
| 2022-08-11 | $7.90 | $8.81 | 3,013,900 | — | — |
| 2022-08-10 | $8.08 | $9.01 | 3,758,900 | — | — |
| 2022-08-09 | $7.98 | $8.90 | 2,573,600 | — | — |
| 2022-08-08 | $7.89 | $8.80 | 6,801,600 | — | — |
| 2022-08-05 | $7.79 | $8.69 | 3,135,200 | — | — |
| 2022-08-04 | $7.89 | $8.80 | 5,462,400 | — | — |
| 2022-08-03 | $7.53 | $8.40 | 5,998,700 | — | — |
| 2022-08-02 | $7.68 | $8.57 | 5,076,500 | — | — |
| 2022-08-01 | $7.78 | $8.68 | 4,844,000 | — | — |
| 2022-07-29 | $7.89 | $8.80 | 7,044,200 | — | — |
| 2022-07-28 | $7.65 | $8.54 | 9,330,900 | — | — |
| 2022-07-27 | $7.09 | $7.91 | 6,647,700 | — | — |
| 2022-07-26 | $6.99 | $7.80 | 8,090,000 | — | — |
| 2022-07-25 | $6.98 | $7.79 | 6,017,500 | — | — |
| 2022-07-22 | $7.21 | $8.04 | 4,670,800 | — | — |
| 2022-07-21 | $7.29 | $8.13 | 3,600,800 | — | — |
| 2022-07-20 | $7.17 | $8.00 | 3,280,400 | — | — |
| 2022-07-19 | $7.43 | $8.29 | 6,824,300 | — | — |
| 2022-07-18 | $7.30 | $8.14 | 5,760,000 | — | — |
| 2022-07-15 | $7.06 | $7.88 | 7,255,300 | — | — |
| 2022-07-14 | $7.15 | $7.98 | 7,514,700 | — | — |
| 2022-07-13 | $7.40 | $8.26 | 7,622,100 | — | — |
| 2022-07-12 | $7.11 | $7.93 | 6,626,000 | — | — |
| 2022-07-11 | $7.18 | $8.01 | 2,916,600 | — | — |
| 2022-07-08 | $7.22 | $8.06 | 3,648,700 | — | — |
| 2022-07-07 | $7.19 | $8.02 | 3,972,400 | — | — |
| 2022-07-06 | $7.07 | $7.89 | 5,690,400 | — | — |
| 2022-07-05 | $7.07 | $7.89 | 8,069,300 | — | — |
| 2022-07-01 | $7.50 | $8.37 | 7,307,800 | — | — |
| 2022-06-30 | $7.02 | $7.83 | 6,083,300 | — | — |
| 2022-06-29 | $7.27 | $8.11 | 7,393,800 | — | — |
| 2022-06-28 | $6.96 | $7.77 | 7,993,800 | — | — |
| 2022-06-27 | $7.16 | $7.99 | 3,832,700 | — | — |
| 2022-06-24 | $7.13 | $7.95 | 3,031,500 | — | — |
| 2022-06-23 | $6.97 | $7.78 | 3,270,700 | — | — |
| 2022-06-22 | $7.24 | $8.08 | 3,794,900 | — | — |
| 2022-06-21 | $7.35 | $8.20 | 5,342,000 | — | — |
| 2022-06-17 | $7.13 | $7.95 | 7,223,500 | — | — |
| 2022-06-16 | $7.35 | $8.20 | 6,765,500 | — | — |
| 2022-06-15 | $7.26 | $8.10 | 5,812,100 | — | — |
| 2022-06-14 | $7.17 | $7.97 | 3,511,900 | — | — |
| 2022-06-13 | $7.38 | $8.21 | 5,621,200 | — | — |
| 2022-06-10 | $8.13 | $9.04 | 5,182,600 | — | — |
| 2022-06-09 | $7.68 | $8.54 | 2,955,900 | — | — |
| 2022-06-08 | $7.91 | $8.79 | 2,838,200 | — | — |
| 2022-06-07 | $7.87 | $8.75 | 2,628,700 | — | — |
| 2022-06-06 | $7.83 | $8.71 | 3,807,600 | — | — |
| 2022-06-03 | $8.05 | $8.95 | 4,346,200 | — | — |
| 2022-06-02 | $8.40 | $9.34 | 5,184,900 | — | — |
| 2022-06-01 | $7.76 | $8.63 | 3,592,700 | — | — |
| 2022-05-31 | $7.47 | $8.31 | 4,450,700 | — | — |
| 2022-05-27 | $7.58 | $8.43 | 2,664,200 | — | — |
| 2022-05-26 | $7.57 | $8.42 | 2,581,200 | — | — |
| 2022-05-25 | $7.62 | $8.47 | 2,439,400 | — | — |
| 2022-05-24 | $7.76 | $8.63 | 3,125,300 | — | — |
| 2022-05-23 | $7.56 | $8.41 | 2,818,500 | — | — |
| 2022-05-20 | $7.49 | $8.33 | 2,882,900 | — | — |
| 2022-05-19 | $7.59 | $8.44 | 4,514,900 | — | — |
| 2022-05-18 | $6.97 | $7.75 | 2,896,300 | — | — |
| 2022-05-17 | $7.17 | $7.97 | 2,454,300 | — | — |
| 2022-05-16 | $7.09 | $7.88 | 2,780,100 | — | — |
| 2022-05-13 | $7.07 | $7.86 | 6,140,300 | — | — |
| 2022-05-12 | $6.99 | $7.77 | 5,886,400 | — | — |
| 2022-05-11 | $7.20 | $8.01 | 2,947,600 | — | — |
| 2022-05-10 | $7.18 | $7.98 | 4,580,000 | — | — |
| 2022-05-09 | $7.25 | $8.06 | 4,265,000 | — | — |
| 2022-05-06 | $7.68 | $8.54 | 2,424,900 | — | — |
| 2022-05-05 | $7.72 | $8.58 | 3,960,700 | — | — |
| 2022-05-04 | $7.94 | $8.83 | 3,052,900 | — | — |
| 2022-05-03 | $7.78 | $8.65 | 3,611,300 | — | — |
| 2022-05-02 | $7.58 | $8.43 | 4,492,200 | — | — |
| 2022-04-29 | $7.76 | $8.63 | 4,856,100 | — | — |
| 2022-04-28 | $7.79 | $8.66 | 5,889,000 | — | — |
| 2022-04-27 | $7.55 | $8.39 | 2,506,400 | — | — |
| 2022-04-26 | $7.67 | $8.53 | 2,891,000 | — | — |
| 2022-04-25 | $7.88 | $8.76 | 4,715,200 | — | — |
| 2022-04-22 | $8.24 | $9.16 | 3,098,100 | — | — |
| 2022-04-21 | $8.52 | $9.47 | 4,022,000 | — | — |
| 2022-04-20 | $8.84 | $9.83 | 1,658,000 | — | — |
| 2022-04-19 | $8.71 | $9.68 | 2,437,000 | — | — |
| 2022-04-18 | $8.95 | $9.95 | 1,812,200 | — | — |
| 2022-04-14 | $9.02 | $10.03 | 1,750,100 | — | — |
| 2022-04-13 | $9.02 | $10.03 | 2,354,100 | — | — |
| 2022-04-12 | $8.82 | $9.81 | 2,192,800 | — | — |
| 2022-04-11 | $8.75 | $9.73 | 3,006,800 | — | — |
| 2022-04-08 | $8.68 | $9.65 | 2,096,600 | — | — |
| 2022-04-07 | $8.52 | $9.47 | 1,677,900 | — | — |
| 2022-04-06 | $8.42 | $9.36 | 1,719,000 | — | — |
| 2022-04-05 | $8.50 | $9.45 | 2,645,800 | — | — |
| 2022-04-04 | $8.69 | $9.66 | 2,248,900 | — | — |
| 2022-04-01 | $8.67 | $9.64 | 3,376,300 | — | — |
| 2022-03-31 | $8.42 | $9.36 | 3,913,700 | — | — |
| 2022-03-30 | $8.32 | $9.25 | 1,415,500 | — | — |
| 2022-03-29 | $8.24 | $9.16 | 2,710,800 | — | — |
| 2022-03-28 | $8.11 | $9.02 | 2,270,800 | — | — |
| 2022-03-25 | $8.35 | $9.28 | 1,718,100 | — | — |
| 2022-03-24 | $8.36 | $9.29 | 2,435,300 | — | — |
| 2022-03-23 | $8.40 | $9.34 | 3,164,500 | — | — |
| 2022-03-22 | $8.26 | $9.18 | 2,415,000 | — | — |
| 2022-03-21 | $8.36 | $9.29 | 3,369,500 | — | — |
| 2022-03-18 | $8.30 | $9.23 | 7,014,000 | — | — |
| 2022-03-17 | $8.30 | $9.23 | 6,021,900 | — | — |
| 2022-03-16 | $8.19 | $9.11 | 3,526,400 | — | — |
| 2022-03-15 | $8.20 | $9.09 | 3,765,200 | — | — |
| 2022-03-14 | $8.07 | $8.94 | 5,510,900 | — | — |
| 2022-03-11 | $8.72 | $9.67 | 6,277,600 | — | — |
| 2022-03-10 | $8.69 | $9.63 | 5,657,000 | — | — |
| 2022-03-09 | $8.37 | $9.28 | 4,737,700 | — | — |
| 2022-03-08 | $8.43 | $9.34 | 10,002,200 | — | — |
| 2022-03-07 | $8.22 | $9.11 | 7,104,600 | — | — |
| 2022-03-04 | $7.84 | $8.69 | 6,773,100 | — | — |
| 2022-03-03 | $7.71 | $8.55 | 4,622,600 | — | — |
| 2022-03-02 | $7.62 | $8.45 | 3,809,300 | — | — |
| 2022-03-01 | $7.73 | $8.57 | 4,569,800 | — | — |
| 2022-02-28 | $7.36 | $8.16 | 5,028,800 | — | — |
| 2022-02-25 | $7.43 | $8.24 | 4,685,500 | — | — |
| 2022-02-24 | $7.22 | $8.00 | 7,829,100 | — | — |
| 2022-02-23 | $7.35 | $8.15 | 4,429,300 | — | — |
| 2022-02-22 | $7.21 | $7.99 | 4,318,000 | — | — |
| 2022-02-18 | $7.34 | $8.14 | 5,632,200 | — | — |
| 2022-02-17 | $7.54 | $8.36 | 6,145,700 | — | — |
| 2022-02-16 | $7.37 | $8.17 | 3,180,400 | — | — |
| 2022-02-15 | $7.18 | $7.96 | 3,620,000 | — | — |
| 2022-02-14 | $7.29 | $8.08 | 5,128,200 | — | — |
| 2022-02-11 | $7.20 | $7.98 | 5,985,100 | — | — |
| 2022-02-10 | $6.76 | $7.49 | 3,513,100 | — | — |
| 2022-02-09 | $7.03 | $7.79 | 3,031,700 | — | — |
| 2022-02-08 | $7.09 | $7.86 | 2,440,600 | — | — |
| 2022-02-07 | $7.09 | $7.86 | 4,648,300 | — | — |
| 2022-02-04 | $6.63 | $7.35 | 6,665,200 | — | — |
| 2022-02-03 | $6.58 | $7.29 | 5,438,600 | — | — |
| 2022-02-02 | $6.77 | $7.50 | 3,436,400 | — | — |
| 2022-02-01 | $6.85 | $7.59 | 4,385,700 | — | — |
| 2022-01-31 | $6.83 | $7.57 | 4,498,400 | — | — |
| 2022-01-28 | $6.73 | $7.46 | 4,004,200 | — | — |
| 2022-01-27 | $6.65 | $7.37 | 3,196,100 | — | — |
| 2022-01-26 | $6.89 | $7.64 | 4,680,400 | — | — |
| 2022-01-25 | $7.16 | $7.94 | 5,186,200 | — | — |
| 2022-01-24 | $7.05 | $7.81 | 4,706,800 | — | — |
| 2022-01-21 | $7.03 | $7.79 | 3,556,400 | — | — |
| 2022-01-20 | $7.19 | $7.97 | 6,196,900 | — | — |
| 2022-01-19 | $7.31 | $8.10 | 7,893,800 | — | — |
| 2022-01-18 | $6.65 | $7.37 | 11,320,800 | — | — |
| 2022-01-14 | $7.10 | $7.87 | 2,234,400 | — | — |
| 2022-01-13 | $7.28 | $8.07 | 2,665,200 | — | — |
| 2022-01-12 | $7.41 | $8.21 | 3,005,000 | — | — |
| 2022-01-11 | $7.34 | $8.14 | 4,351,700 | — | — |
| 2022-01-10 | $7.19 | $7.97 | 3,315,200 | — | — |
| 2022-01-07 | $7.03 | $7.79 | 3,254,700 | — | — |
| 2022-01-06 | $7.04 | $7.80 | 3,226,400 | — | — |
| 2022-01-05 | $7.32 | $8.11 | 3,512,800 | — | — |
| 2022-01-04 | $7.53 | $8.35 | 2,334,800 | — | — |
| 2022-01-03 | $7.48 | $8.29 | 1,721,000 | — | — |