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
- 2009-12-29 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 | $6.52 | $10.18 | 5,354,100 | — | — |
| 2022-12-29 | $6.57 | $10.26 | 4,777,800 | — | — |
| 2022-12-28 | $6.59 | $10.00 | 6,249,400 | — | — |
| 2022-12-27 | $6.56 | $9.96 | 3,909,400 | — | — |
| 2022-12-23 | $6.76 | $10.26 | 5,224,700 | — | — |
| 2022-12-22 | $6.59 | $10.00 | 7,206,300 | — | — |
| 2022-12-21 | $6.73 | $10.22 | 6,639,100 | — | — |
| 2022-12-20 | $6.71 | $10.19 | 7,223,600 | — | — |
| 2022-12-19 | $6.68 | $10.14 | 10,976,100 | — | — |
| 2022-12-16 | $6.89 | $10.46 | 15,880,200 | — | — |
| 2022-12-15 | $7.27 | $11.04 | 19,145,000 | — | — |
| 2022-12-14 | $7.13 | $10.82 | 6,951,800 | — | — |
| 2022-12-13 | $7.25 | $11.01 | 7,733,900 | — | — |
| 2022-12-12 | $7.31 | $11.10 | 7,739,800 | — | — |
| 2022-12-09 | $7.19 | $10.92 | 6,665,400 | — | — |
| 2022-12-08 | $7.25 | $11.01 | 5,148,500 | — | — |
| 2022-12-07 | $7.31 | $11.10 | 9,655,200 | — | — |
| 2022-12-06 | $7.23 | $10.98 | 8,503,100 | — | — |
| 2022-12-05 | $7.39 | $11.22 | 5,945,500 | — | — |
| 2022-12-02 | $7.55 | $11.46 | 3,424,600 | — | — |
| 2022-12-01 | $7.62 | $11.57 | 7,395,800 | — | — |
| 2022-11-30 | $7.55 | $11.46 | 13,461,700 | — | — |
| 2022-11-29 | $7.30 | $11.08 | 7,738,100 | — | — |
| 2022-11-28 | $7.45 | $11.31 | 5,550,200 | — | — |
| 2022-11-25 | $7.68 | $11.66 | 3,414,900 | — | — |
| 2022-11-23 | $7.67 | $11.64 | 6,208,800 | — | — |
| 2022-11-22 | $7.50 | $11.39 | 5,517,700 | — | — |
| 2022-11-21 | $7.60 | $11.54 | 6,678,300 | — | — |
| 2022-11-18 | $7.67 | $11.64 | 8,170,600 | — | — |
| 2022-11-17 | $7.49 | $11.37 | 7,798,700 | — | — |
| 2022-11-16 | $7.68 | $11.66 | 12,169,600 | — | — |
| 2022-11-15 | $7.79 | $11.83 | 19,118,400 | — | — |
| 2022-11-14 | $7.97 | $12.10 | 24,831,700 | — | — |
| 2022-11-11 | $9.30 | $14.12 | 12,655,400 | — | — |
| 2022-11-10 | $11.51 | $17.47 | 4,555,200 | — | — |
| 2022-11-09 | $10.92 | $16.58 | 2,581,700 | — | — |
| 2022-11-08 | $11.12 | $16.88 | 2,514,800 | — | — |
| 2022-11-07 | $10.84 | $16.46 | 2,618,500 | — | — |
| 2022-11-04 | $11.06 | $16.79 | 3,845,600 | — | — |
| 2022-11-03 | $10.76 | $16.33 | 2,935,100 | — | — |
| 2022-11-02 | $10.84 | $16.46 | 3,419,700 | — | — |
| 2022-11-01 | $10.96 | $16.64 | 2,670,400 | — | — |
| 2022-10-31 | $11.06 | $16.79 | 3,412,000 | — | — |
| 2022-10-28 | $11.00 | $16.70 | 2,094,300 | — | — |
| 2022-10-27 | $10.91 | $16.56 | 2,725,100 | — | — |
| 2022-10-26 | $10.78 | $16.37 | 2,120,700 | — | — |
| 2022-10-25 | $10.79 | $16.38 | 3,714,200 | — | — |
| 2022-10-24 | $10.50 | $15.94 | 1,958,500 | — | — |
| 2022-10-21 | $10.52 | $15.97 | 2,220,700 | — | — |
| 2022-10-20 | $10.33 | $15.68 | 2,391,700 | — | — |
| 2022-10-19 | $10.59 | $16.08 | 2,298,900 | — | — |
| 2022-10-18 | $10.76 | $16.33 | 4,756,900 | — | — |
| 2022-10-17 | $10.64 | $16.15 | 3,797,600 | — | — |
| 2022-10-14 | $10.24 | $15.55 | 3,186,000 | — | — |
| 2022-10-13 | $10.49 | $15.92 | 6,459,500 | — | — |
| 2022-10-12 | $10.22 | $15.51 | 2,686,500 | — | — |
| 2022-10-11 | $10.57 | $16.05 | 4,010,300 | — | — |
| 2022-10-10 | $10.48 | $15.91 | 2,717,900 | — | — |
| 2022-10-07 | $10.72 | $16.27 | 3,044,900 | — | — |
| 2022-10-06 | $10.83 | $16.44 | 4,293,600 | — | — |
| 2022-10-05 | $11.34 | $17.22 | 2,843,400 | — | — |
| 2022-10-04 | $11.77 | $17.87 | 2,920,900 | — | — |
| 2022-10-03 | $11.44 | $17.37 | 3,264,500 | — | — |
| 2022-09-30 | $10.91 | $16.56 | 3,686,600 | — | — |
| 2022-09-29 | $11.06 | $16.79 | 4,896,300 | — | — |
| 2022-09-28 | $11.60 | $17.61 | 2,541,000 | — | — |
| 2022-09-27 | $11.69 | $17.47 | 3,256,200 | — | — |
| 2022-09-26 | $11.92 | $17.82 | 2,577,600 | — | — |
| 2022-09-23 | $12.49 | $18.67 | 2,294,100 | — | — |
| 2022-09-22 | $12.67 | $18.94 | 1,900,600 | — | — |
| 2022-09-21 | $12.75 | $19.06 | 3,471,700 | — | — |
| 2022-09-20 | $12.81 | $19.15 | 2,070,200 | — | — |
| 2022-09-19 | $13.22 | $19.76 | 1,920,500 | — | — |
| 2022-09-16 | $13.20 | $19.73 | 2,107,700 | — | — |
| 2022-09-15 | $13.41 | $20.04 | 1,422,800 | — | — |
| 2022-09-14 | $13.51 | $20.19 | 1,127,600 | — | — |
| 2022-09-13 | $13.50 | $20.18 | 1,612,200 | — | — |
| 2022-09-12 | $13.94 | $20.83 | 1,355,400 | — | — |
| 2022-09-09 | $13.77 | $20.58 | 2,372,000 | — | — |
| 2022-09-08 | $13.76 | $20.57 | 1,675,900 | — | — |
| 2022-09-07 | $13.74 | $20.54 | 1,433,800 | — | — |
| 2022-09-06 | $13.58 | $20.30 | 1,300,800 | — | — |
| 2022-09-02 | $13.70 | $20.48 | 1,081,000 | — | — |
| 2022-09-01 | $13.72 | $20.51 | 1,292,600 | — | — |
| 2022-08-31 | $13.71 | $20.49 | 2,900,400 | — | — |
| 2022-08-30 | $13.98 | $20.89 | 1,187,900 | — | — |
| 2022-08-29 | $14.18 | $21.19 | 1,004,900 | — | — |
| 2022-08-26 | $14.15 | $21.15 | 940,600 | — | — |
| 2022-08-25 | $14.38 | $21.49 | 752,300 | — | — |
| 2022-08-24 | $14.33 | $21.42 | 1,730,200 | — | — |
| 2022-08-23 | $14.23 | $21.27 | 1,123,000 | — | — |
| 2022-08-22 | $14.13 | $21.12 | 1,110,200 | — | — |
| 2022-08-19 | $14.27 | $21.33 | 946,800 | — | — |
| 2022-08-18 | $14.37 | $21.48 | 949,600 | — | — |
| 2022-08-17 | $14.46 | $21.61 | 1,153,500 | — | — |
| 2022-08-16 | $14.55 | $21.75 | 1,610,000 | — | — |
| 2022-08-15 | $14.54 | $21.73 | 1,710,400 | — | — |
| 2022-08-12 | $14.49 | $21.66 | 1,340,700 | — | — |
| 2022-08-11 | $14.47 | $21.63 | 1,730,400 | — | — |
| 2022-08-10 | $14.49 | $21.66 | 1,505,800 | — | — |
| 2022-08-09 | $14.29 | $21.36 | 2,617,900 | — | — |
| 2022-08-08 | $14.29 | $21.36 | 1,098,300 | — | — |
| 2022-08-05 | $14.07 | $21.03 | 1,809,300 | — | — |
| 2022-08-04 | $14.21 | $21.24 | 1,740,700 | — | — |
| 2022-08-03 | $14.00 | $20.92 | 1,046,800 | — | — |
| 2022-08-02 | $13.95 | $20.85 | 1,107,200 | — | — |
| 2022-08-01 | $13.99 | $20.91 | 1,045,800 | — | — |
| 2022-07-29 | $13.99 | $20.91 | 1,129,800 | — | — |
| 2022-07-28 | $13.92 | $20.80 | 1,727,500 | — | — |
| 2022-07-27 | $13.61 | $20.34 | 1,331,900 | — | — |
| 2022-07-26 | $13.57 | $20.28 | 1,075,900 | — | — |
| 2022-07-25 | $13.56 | $20.27 | 2,263,100 | — | — |
| 2022-07-22 | $13.38 | $20.00 | 928,600 | — | — |
| 2022-07-21 | $13.30 | $19.88 | 991,400 | — | — |
| 2022-07-20 | $13.32 | $19.91 | 1,457,100 | — | — |
| 2022-07-19 | $13.44 | $20.09 | 941,100 | — | — |
| 2022-07-18 | $13.30 | $19.88 | 2,176,100 | — | — |
| 2022-07-15 | $13.30 | $19.88 | 1,642,600 | — | — |
| 2022-07-14 | $13.28 | $19.85 | 1,594,200 | — | — |
| 2022-07-13 | $13.40 | $20.03 | 1,477,700 | — | — |
| 2022-07-12 | $13.32 | $19.91 | 1,205,600 | — | — |
| 2022-07-11 | $13.37 | $19.98 | 1,228,800 | — | — |
| 2022-07-08 | $13.48 | $20.15 | 1,588,000 | — | — |
| 2022-07-07 | $13.40 | $20.03 | 1,254,500 | — | — |
| 2022-07-06 | $13.44 | $20.09 | 1,976,400 | — | — |
| 2022-07-05 | $13.29 | $19.86 | 3,442,500 | — | — |
| 2022-07-01 | $13.78 | $20.60 | 2,076,300 | — | — |
| 2022-06-30 | $13.43 | $20.07 | 2,560,000 | — | — |
| 2022-06-29 | $13.46 | $20.12 | 2,171,000 | — | — |
| 2022-06-28 | $13.81 | $20.37 | 2,651,400 | — | — |
| 2022-06-27 | $13.93 | $20.55 | 2,025,700 | — | — |
| 2022-06-24 | $13.86 | $20.44 | 2,350,100 | — | — |
| 2022-06-23 | $13.52 | $19.94 | 1,875,300 | — | — |
| 2022-06-22 | $13.28 | $19.59 | 1,882,600 | — | — |
| 2022-06-21 | $13.18 | $19.44 | 2,358,300 | — | — |
| 2022-06-17 | $12.96 | $19.12 | 4,255,400 | — | — |
| 2022-06-16 | $13.06 | $19.26 | 2,553,000 | — | — |
| 2022-06-15 | $13.35 | $19.69 | 3,029,500 | — | — |
| 2022-06-14 | $13.19 | $19.46 | 3,172,300 | — | — |
| 2022-06-13 | $13.82 | $20.38 | 3,253,200 | — | — |
| 2022-06-10 | $14.18 | $20.92 | 2,318,500 | — | — |
| 2022-06-09 | $14.30 | $21.09 | 2,606,000 | — | — |
| 2022-06-08 | $14.62 | $21.56 | 1,384,300 | — | — |
| 2022-06-07 | $14.67 | $21.64 | 1,592,200 | — | — |
| 2022-06-06 | $14.73 | $21.73 | 1,377,800 | — | — |
| 2022-06-03 | $14.63 | $21.58 | 1,558,000 | — | — |
| 2022-06-02 | $14.64 | $21.59 | 2,724,400 | — | — |
| 2022-06-01 | $14.30 | $21.09 | 2,221,600 | — | — |
| 2022-05-31 | $14.56 | $21.48 | 2,613,700 | — | — |
| 2022-05-27 | $14.51 | $21.40 | 1,464,800 | — | — |
| 2022-05-26 | $14.50 | $21.39 | 1,388,000 | — | — |
| 2022-05-25 | $14.58 | $21.51 | 2,208,500 | — | — |
| 2022-05-24 | $14.61 | $21.55 | 2,387,000 | — | — |
| 2022-05-23 | $14.65 | $21.61 | 1,161,100 | — | — |
| 2022-05-20 | $14.42 | $21.27 | 2,127,500 | — | — |
| 2022-05-19 | $14.42 | $21.27 | 2,800,500 | — | — |
| 2022-05-18 | $14.25 | $21.02 | 2,480,900 | — | — |
| 2022-05-17 | $14.38 | $21.21 | 2,149,900 | — | — |
| 2022-05-16 | $14.12 | $20.83 | 2,335,000 | — | — |
| 2022-05-13 | $14.10 | $20.80 | 3,304,700 | — | — |
| 2022-05-12 | $13.40 | $19.76 | 3,897,000 | — | — |
| 2022-05-11 | $13.44 | $19.82 | 3,098,700 | — | — |
| 2022-05-10 | $13.55 | $19.99 | 3,353,300 | — | — |
| 2022-05-09 | $13.58 | $20.03 | 3,303,000 | — | — |
| 2022-05-06 | $13.78 | $20.33 | 2,273,700 | — | — |
| 2022-05-05 | $13.82 | $20.38 | 3,632,800 | — | — |
| 2022-05-04 | $14.06 | $20.74 | 3,314,800 | — | — |
| 2022-05-03 | $14.18 | $20.92 | 2,485,000 | — | — |
| 2022-05-02 | $14.26 | $21.03 | 2,487,300 | — | — |
| 2022-04-29 | $14.45 | $21.31 | 2,028,000 | — | — |
| 2022-04-28 | $14.81 | $21.84 | 1,266,600 | — | — |
| 2022-04-27 | $14.71 | $21.70 | 1,730,500 | — | — |
| 2022-04-26 | $14.82 | $21.86 | 1,550,700 | — | — |
| 2022-04-25 | $15.08 | $22.24 | 1,938,000 | — | — |
| 2022-04-22 | $15.27 | $22.52 | 2,311,500 | — | — |
| 2022-04-21 | $15.63 | $23.05 | 2,033,900 | — | — |
| 2022-04-20 | $15.83 | $23.35 | 1,163,600 | — | — |
| 2022-04-19 | $15.57 | $22.97 | 825,500 | — | — |
| 2022-04-18 | $15.53 | $22.91 | 1,234,800 | — | — |
| 2022-04-14 | $15.62 | $23.04 | 1,277,200 | — | — |
| 2022-04-13 | $15.70 | $23.16 | 1,635,500 | — | — |
| 2022-04-12 | $15.68 | $23.13 | 1,667,700 | — | — |
| 2022-04-11 | $15.71 | $23.17 | 2,158,500 | — | — |
| 2022-04-08 | $15.86 | $23.39 | 1,268,600 | — | — |
| 2022-04-07 | $15.94 | $23.51 | 1,498,600 | — | — |
| 2022-04-06 | $15.99 | $23.59 | 1,963,800 | — | — |
| 2022-04-05 | $15.73 | $23.20 | 1,854,500 | — | — |
| 2022-04-04 | $15.65 | $23.08 | 2,861,100 | — | — |
| 2022-04-01 | $15.59 | $23.00 | 1,773,800 | — | — |
| 2022-03-31 | $15.52 | $22.89 | 1,809,000 | — | — |
| 2022-03-30 | $15.50 | $22.86 | 1,499,400 | — | — |
| 2022-03-29 | $15.58 | $22.73 | 1,778,100 | — | — |
| 2022-03-28 | $15.48 | $22.58 | 1,605,700 | — | — |
| 2022-03-25 | $15.45 | $22.54 | 1,721,800 | — | — |
| 2022-03-24 | $15.27 | $22.28 | 1,670,200 | — | — |
| 2022-03-23 | $15.15 | $22.10 | 1,513,700 | — | — |
| 2022-03-22 | $15.20 | $22.17 | 1,834,500 | — | — |
| 2022-03-21 | $15.23 | $22.22 | 1,619,600 | — | — |
| 2022-03-18 | $15.27 | $22.28 | 2,964,400 | — | — |
| 2022-03-17 | $15.10 | $22.03 | 1,438,200 | — | — |
| 2022-03-16 | $14.82 | $21.62 | 1,665,700 | — | — |
| 2022-03-15 | $14.79 | $21.58 | 1,929,600 | — | — |
| 2022-03-14 | $14.74 | $21.50 | 2,500,800 | — | — |
| 2022-03-11 | $15.08 | $22.00 | 1,072,400 | — | — |
| 2022-03-10 | $15.11 | $22.04 | 3,091,600 | — | — |
| 2022-03-09 | $14.99 | $21.87 | 2,140,700 | — | — |
| 2022-03-08 | $14.92 | $21.77 | 3,236,900 | — | — |
| 2022-03-07 | $14.99 | $21.87 | 3,344,600 | — | — |
| 2022-03-04 | $14.70 | $21.44 | 2,693,700 | — | — |
| 2022-03-03 | $14.60 | $21.30 | 2,374,800 | — | — |
| 2022-03-02 | $14.59 | $21.28 | 2,453,000 | — | — |
| 2022-03-01 | $14.43 | $21.05 | 2,433,000 | — | — |
| 2022-02-28 | $14.48 | $21.12 | 2,587,200 | — | — |
| 2022-02-25 | $14.26 | $20.80 | 2,186,600 | — | — |
| 2022-02-24 | $14.04 | $20.48 | 3,167,800 | — | — |
| 2022-02-23 | $13.87 | $20.23 | 1,382,600 | — | — |
| 2022-02-22 | $13.86 | $20.22 | 2,092,400 | — | — |
| 2022-02-18 | $13.92 | $20.31 | 1,421,700 | — | — |
| 2022-02-17 | $14.00 | $20.42 | 1,190,400 | — | — |
| 2022-02-16 | $13.99 | $20.41 | 2,023,400 | — | — |
| 2022-02-15 | $13.92 | $20.31 | 1,179,000 | — | — |
| 2022-02-14 | $13.92 | $20.31 | 1,646,800 | — | — |
| 2022-02-11 | $13.98 | $20.39 | 1,936,800 | — | — |
| 2022-02-10 | $14.08 | $20.54 | 1,592,600 | — | — |
| 2022-02-09 | $14.31 | $20.88 | 2,169,600 | — | — |
| 2022-02-08 | $14.14 | $20.63 | 1,391,600 | — | — |
| 2022-02-07 | $14.13 | $20.61 | 1,917,100 | — | — |
| 2022-02-04 | $14.04 | $20.48 | 1,017,600 | — | — |
| 2022-02-03 | $14.13 | $20.61 | 1,466,700 | — | — |
| 2022-02-02 | $14.29 | $20.85 | 1,626,100 | — | — |
| 2022-02-01 | $14.18 | $20.69 | 1,706,700 | — | — |
| 2022-01-31 | $14.29 | $20.85 | 1,915,600 | — | — |
| 2022-01-28 | $13.99 | $20.41 | 1,842,500 | — | — |
| 2022-01-27 | $13.80 | $20.13 | 2,133,400 | — | — |
| 2022-01-26 | $13.73 | $20.03 | 2,916,400 | — | — |
| 2022-01-25 | $13.68 | $19.96 | 2,674,600 | — | — |
| 2022-01-24 | $13.81 | $20.15 | 3,688,800 | — | — |
| 2022-01-21 | $14.02 | $20.45 | 2,539,900 | — | — |
| 2022-01-20 | $14.18 | $20.69 | 1,936,700 | — | — |
| 2022-01-19 | $14.16 | $20.66 | 2,035,600 | — | — |
| 2022-01-18 | $14.05 | $20.50 | 3,185,000 | — | — |
| 2022-01-14 | $13.84 | $20.19 | 1,732,600 | — | — |
| 2022-01-13 | $14.02 | $20.45 | 1,767,200 | — | — |
| 2022-01-12 | $13.94 | $20.34 | 3,878,200 | — | — |
| 2022-01-11 | $13.95 | $20.35 | 8,405,600 | — | — |
| 2022-01-10 | $14.02 | $20.45 | 3,025,600 | — | — |
| 2022-01-07 | $14.18 | $20.69 | 1,688,300 | — | — |
| 2022-01-06 | $14.08 | $20.54 | 3,598,100 | — | — |
| 2022-01-05 | $14.12 | $20.60 | 1,553,400 | — | — |
| 2022-01-04 | $14.29 | $20.85 | 1,445,700 | — | — |
| 2022-01-03 | $14.35 | $20.93 | 1,060,700 | — | — |