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
- 1996-05-15 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 | $7.45 | $9.55 | 356,200 | — | — |
| 2022-12-29 | $7.54 | $9.66 | 631,700 | — | — |
| 2022-12-28 | $7.51 | $9.63 | 911,700 | — | — |
| 2022-12-27 | $7.66 | $9.82 | 624,400 | — | — |
| 2022-12-23 | $7.44 | $9.54 | 447,000 | — | — |
| 2022-12-22 | $7.51 | $9.63 | 892,300 | — | — |
| 2022-12-21 | $7.64 | $9.79 | 613,800 | — | — |
| 2022-12-20 | $7.64 | $9.79 | 1,216,800 | — | — |
| 2022-12-19 | $7.28 | $9.33 | 1,437,800 | — | — |
| 2022-12-16 | $7.30 | $9.36 | 6,747,000 | — | — |
| 2022-12-15 | $7.46 | $9.56 | 1,652,000 | — | — |
| 2022-12-14 | $7.83 | $10.04 | 801,700 | — | — |
| 2022-12-13 | $8.02 | $10.28 | 815,600 | — | — |
| 2022-12-12 | $7.97 | $10.22 | 1,105,700 | — | — |
| 2022-12-09 | $8.10 | $10.38 | 971,700 | — | — |
| 2022-12-08 | $8.02 | $10.28 | 1,724,800 | — | — |
| 2022-12-07 | $7.85 | $10.06 | 3,843,800 | — | — |
| 2022-12-06 | $8.14 | $10.43 | 862,600 | — | — |
| 2022-12-05 | $8.03 | $10.29 | 1,616,400 | — | — |
| 2022-12-02 | $8.33 | $10.68 | 1,120,300 | — | — |
| 2022-12-01 | $8.32 | $10.66 | 1,398,900 | — | — |
| 2022-11-30 | $8.16 | $10.46 | 1,800,900 | — | — |
| 2022-11-29 | $8.01 | $10.27 | 809,600 | — | — |
| 2022-11-28 | $7.61 | $9.75 | 880,700 | — | — |
| 2022-11-25 | $8.11 | $10.40 | 601,100 | — | — |
| 2022-11-23 | $8.18 | $10.49 | 1,171,500 | — | — |
| 2022-11-22 | $8.14 | $10.43 | 1,108,600 | — | — |
| 2022-11-21 | $7.74 | $9.92 | 589,300 | — | — |
| 2022-11-18 | $7.88 | $10.10 | 550,700 | — | — |
| 2022-11-17 | $7.95 | $10.19 | 547,900 | — | — |
| 2022-11-16 | $8.04 | $10.31 | 1,018,300 | — | — |
| 2022-11-15 | $8.11 | $10.40 | 1,071,600 | — | — |
| 2022-11-14 | $8.10 | $10.38 | 1,791,500 | — | — |
| 2022-11-11 | $7.63 | $9.78 | 3,045,600 | — | — |
| 2022-11-10 | $7.80 | $10.00 | 1,551,300 | — | — |
| 2022-11-09 | $7.58 | $9.72 | 1,281,700 | — | — |
| 2022-11-08 | $7.71 | $9.88 | 1,582,500 | — | — |
| 2022-11-07 | $7.45 | $9.55 | 761,600 | — | — |
| 2022-11-04 | $7.37 | $9.45 | 1,761,600 | — | — |
| 2022-11-03 | $6.56 | $8.41 | 985,000 | — | — |
| 2022-11-02 | $6.58 | $8.43 | 1,314,900 | — | — |
| 2022-11-01 | $6.98 | $8.95 | 1,297,300 | — | — |
| 2022-10-31 | $6.94 | $8.90 | 1,457,100 | — | — |
| 2022-10-28 | $6.75 | $8.65 | 704,000 | — | — |
| 2022-10-27 | $6.83 | $8.75 | 1,029,400 | — | — |
| 2022-10-26 | $6.97 | $8.93 | 3,312,500 | — | — |
| 2022-10-25 | $6.85 | $8.78 | 906,000 | — | — |
| 2022-10-24 | $6.63 | $8.50 | 2,784,000 | — | — |
| 2022-10-21 | $6.77 | $8.68 | 2,215,600 | — | — |
| 2022-10-20 | $6.54 | $8.38 | 1,694,300 | — | — |
| 2022-10-19 | $6.38 | $8.18 | 1,562,000 | — | — |
| 2022-10-18 | $6.56 | $8.41 | 1,244,400 | — | — |
| 2022-10-17 | $6.55 | $8.40 | 1,315,600 | — | — |
| 2022-10-14 | $6.41 | $8.22 | 1,579,000 | — | — |
| 2022-10-13 | $6.67 | $8.55 | 2,018,000 | — | — |
| 2022-10-12 | $6.60 | $8.46 | 692,700 | — | — |
| 2022-10-11 | $6.50 | $8.33 | 1,006,100 | — | — |
| 2022-10-10 | $6.67 | $8.55 | 564,100 | — | — |
| 2022-10-07 | $6.89 | $8.83 | 836,600 | — | — |
| 2022-10-06 | $7.22 | $9.25 | 750,100 | — | — |
| 2022-10-05 | $7.13 | $9.14 | 988,600 | — | — |
| 2022-10-04 | $7.10 | $9.10 | 855,300 | — | — |
| 2022-10-03 | $6.92 | $8.87 | 1,599,000 | — | — |
| 2022-09-30 | $6.73 | $8.63 | 2,601,900 | — | — |
| 2022-09-29 | $6.74 | $8.64 | 3,581,100 | — | — |
| 2022-09-28 | $6.46 | $8.28 | 3,468,600 | — | — |
| 2022-09-27 | $5.86 | $7.51 | 2,675,200 | — | — |
| 2022-09-26 | $5.87 | $7.52 | 2,334,900 | — | — |
| 2022-09-23 | $5.87 | $7.52 | 2,122,800 | — | — |
| 2022-09-22 | $6.16 | $7.90 | 1,593,500 | — | — |
| 2022-09-21 | $6.17 | $7.91 | 1,615,400 | — | — |
| 2022-09-20 | $6.21 | $7.96 | 1,015,300 | — | — |
| 2022-09-19 | $6.42 | $8.23 | 1,683,800 | — | — |
| 2022-09-16 | $6.20 | $7.95 | 3,342,600 | — | — |
| 2022-09-15 | $6.14 | $7.87 | 2,293,400 | — | — |
| 2022-09-14 | $6.36 | $8.15 | 1,923,900 | — | — |
| 2022-09-13 | $6.20 | $7.95 | 2,428,600 | — | — |
| 2022-09-12 | $6.33 | $8.11 | 1,891,300 | — | — |
| 2022-09-09 | $6.33 | $8.11 | 2,880,100 | — | — |
| 2022-09-08 | $6.00 | $7.69 | 2,670,400 | — | — |
| 2022-09-07 | $5.94 | $7.61 | 4,065,300 | — | — |
| 2022-09-06 | $5.68 | $7.28 | 3,581,500 | — | — |
| 2022-09-02 | $5.68 | $7.28 | 6,715,000 | — | — |
| 2022-09-01 | $5.25 | $6.73 | 3,934,600 | — | — |
| 2022-08-31 | $5.32 | $6.82 | 5,471,200 | — | — |
| 2022-08-30 | $5.48 | $7.02 | 1,745,100 | — | — |
| 2022-08-29 | $5.36 | $6.87 | 787,300 | — | — |
| 2022-08-26 | $5.45 | $6.99 | 2,685,500 | — | — |
| 2022-08-25 | $5.65 | $7.24 | 990,700 | — | — |
| 2022-08-24 | $5.63 | $7.22 | 1,048,000 | — | — |
| 2022-08-23 | $5.43 | $6.96 | 2,916,400 | — | — |
| 2022-08-22 | $5.32 | $6.82 | 1,906,000 | — | — |
| 2022-08-19 | $5.34 | $6.84 | 2,647,400 | — | — |
| 2022-08-18 | $5.74 | $7.36 | 1,113,300 | — | — |
| 2022-08-17 | $5.58 | $7.15 | 1,183,100 | — | — |
| 2022-08-16 | $5.96 | $7.64 | 744,000 | — | — |
| 2022-08-15 | $5.87 | $7.52 | 633,600 | — | — |
| 2022-08-12 | $6.00 | $7.69 | 1,093,300 | — | — |
| 2022-08-11 | $5.87 | $7.52 | 795,600 | — | — |
| 2022-08-10 | $5.89 | $7.55 | 878,100 | — | — |
| 2022-08-09 | $5.87 | $7.52 | 930,400 | — | — |
| 2022-08-08 | $5.90 | $7.56 | 1,648,500 | — | — |
| 2022-08-05 | $5.58 | $7.15 | 1,414,500 | — | — |
| 2022-08-04 | $5.68 | $7.28 | 1,478,300 | — | — |
| 2022-08-03 | $5.56 | $7.13 | 1,615,200 | — | — |
| 2022-08-02 | $5.67 | $7.27 | 2,640,200 | — | — |
| 2022-08-01 | $5.34 | $6.84 | 1,526,200 | — | — |
| 2022-07-29 | $5.44 | $6.97 | 2,226,500 | — | — |
| 2022-07-28 | $5.59 | $7.17 | 1,950,100 | — | — |
| 2022-07-27 | $5.86 | $7.51 | 2,333,100 | — | — |
| 2022-07-26 | $6.09 | $7.81 | 909,800 | — | — |
| 2022-07-25 | $5.97 | $7.65 | 1,115,900 | — | — |
| 2022-07-22 | $6.18 | $7.92 | 3,158,700 | — | — |
| 2022-07-21 | $6.06 | $7.77 | 1,331,300 | — | — |
| 2022-07-20 | $5.94 | $7.61 | 1,361,600 | — | — |
| 2022-07-19 | $6.13 | $7.86 | 915,000 | — | — |
| 2022-07-18 | $6.05 | $7.76 | 994,900 | — | — |
| 2022-07-15 | $5.94 | $7.61 | 942,600 | — | — |
| 2022-07-14 | $5.89 | $7.55 | 1,266,600 | — | — |
| 2022-07-13 | $6.19 | $7.93 | 1,062,500 | — | — |
| 2022-07-12 | $6.10 | $7.82 | 984,600 | — | — |
| 2022-07-11 | $6.08 | $7.79 | 839,800 | — | — |
| 2022-07-08 | $6.26 | $8.02 | 1,728,200 | — | — |
| 2022-07-07 | $6.48 | $8.31 | 1,776,800 | — | — |
| 2022-07-06 | $6.34 | $8.13 | 1,617,800 | — | — |
| 2022-07-05 | $6.55 | $8.40 | 1,753,200 | — | — |
| 2022-07-01 | $6.78 | $8.69 | 870,800 | — | — |
| 2022-06-30 | $6.60 | $8.46 | 941,600 | — | — |
| 2022-06-29 | $6.77 | $8.68 | 650,300 | — | — |
| 2022-06-28 | $6.87 | $8.81 | 560,100 | — | — |
| 2022-06-27 | $7.11 | $9.11 | 739,000 | — | — |
| 2022-06-24 | $7.10 | $9.10 | 1,972,400 | — | — |
| 2022-06-23 | $6.80 | $8.72 | 1,508,800 | — | — |
| 2022-06-22 | $7.42 | $9.51 | 987,800 | — | — |
| 2022-06-21 | $7.53 | $9.65 | 1,266,800 | — | — |
| 2022-06-17 | $7.38 | $9.46 | 3,398,700 | — | — |
| 2022-06-16 | $7.59 | $9.73 | 1,277,600 | — | — |
| 2022-06-15 | $7.60 | $9.74 | 1,630,400 | — | — |
| 2022-06-14 | $7.42 | $9.51 | 795,700 | — | — |
| 2022-06-13 | $7.39 | $9.47 | 1,077,200 | — | — |
| 2022-06-10 | $8.19 | $10.50 | 2,571,800 | — | — |
| 2022-06-09 | $7.87 | $10.09 | 1,252,800 | — | — |
| 2022-06-08 | $8.15 | $10.45 | 1,002,300 | — | — |
| 2022-06-07 | $8.29 | $10.63 | 1,197,400 | — | — |
| 2022-06-06 | $8.42 | $10.79 | 723,200 | — | — |
| 2022-06-03 | $8.70 | $11.15 | 1,084,600 | — | — |
| 2022-06-02 | $8.88 | $11.38 | 2,251,200 | — | — |
| 2022-06-01 | $8.76 | $11.23 | 1,009,800 | — | — |
| 2022-05-31 | $8.54 | $10.95 | 3,464,900 | — | — |
| 2022-05-27 | $9.04 | $11.59 | 1,324,300 | — | — |
| 2022-05-26 | $8.85 | $11.34 | 1,451,800 | — | — |
| 2022-05-25 | $8.52 | $10.92 | 1,288,100 | — | — |
| 2022-05-24 | $8.64 | $11.07 | 1,349,500 | — | — |
| 2022-05-23 | $8.48 | $10.87 | 970,300 | — | — |
| 2022-05-20 | $8.33 | $10.68 | 1,262,400 | — | — |
| 2022-05-19 | $8.24 | $10.56 | 1,041,300 | — | — |
| 2022-05-18 | $7.65 | $9.81 | 1,252,600 | — | — |
| 2022-05-17 | $7.75 | $9.93 | 1,667,400 | — | — |
| 2022-05-16 | $7.62 | $9.77 | 1,092,200 | — | — |
| 2022-05-13 | $7.28 | $9.33 | 1,769,100 | — | — |
| 2022-05-12 | $7.04 | $9.02 | 1,636,100 | — | — |
| 2022-05-11 | $7.28 | $9.33 | 1,876,700 | — | — |
| 2022-05-10 | $7.55 | $9.68 | 1,123,400 | — | — |
| 2022-05-09 | $7.66 | $9.82 | 1,722,900 | — | — |
| 2022-05-06 | $8.47 | $10.86 | 2,437,200 | — | — |
| 2022-05-05 | $8.81 | $11.29 | 1,167,200 | — | — |
| 2022-05-04 | $9.56 | $12.25 | 1,343,600 | — | — |
| 2022-05-03 | $9.54 | $12.23 | 1,753,400 | — | — |
| 2022-05-02 | $9.22 | $11.82 | 1,074,400 | — | — |
| 2022-04-29 | $9.44 | $12.10 | 2,380,800 | — | — |
| 2022-04-28 | $8.98 | $11.51 | 1,324,300 | — | — |
| 2022-04-27 | $8.89 | $11.40 | 1,263,600 | — | — |
| 2022-04-26 | $8.90 | $11.41 | 1,322,300 | — | — |
| 2022-04-25 | $8.89 | $11.40 | 1,635,300 | — | — |
| 2022-04-22 | $9.63 | $12.34 | 1,339,300 | — | — |
| 2022-04-21 | $10.00 | $12.82 | 2,882,200 | — | — |
| 2022-04-20 | $10.79 | $13.74 | 2,563,000 | — | — |
| 2022-04-19 | $10.33 | $13.15 | 1,041,800 | — | — |
| 2022-04-18 | $11.05 | $14.07 | 1,206,200 | — | — |
| 2022-04-14 | $10.95 | $13.94 | 1,205,700 | — | — |
| 2022-04-13 | $10.58 | $13.47 | 865,800 | — | — |
| 2022-04-12 | $10.41 | $13.25 | 893,600 | — | — |
| 2022-04-11 | $10.45 | $13.30 | 1,220,600 | — | — |
| 2022-04-08 | $10.77 | $13.71 | 1,568,800 | — | — |
| 2022-04-07 | $10.24 | $13.04 | 1,307,800 | — | — |
| 2022-04-06 | $9.90 | $12.60 | 1,190,400 | — | — |
| 2022-04-05 | $9.77 | $12.44 | 1,398,600 | — | — |
| 2022-04-04 | $10.06 | $12.81 | 809,100 | — | — |
| 2022-04-01 | $10.32 | $13.14 | 1,180,700 | — | — |
| 2022-03-31 | $10.07 | $12.82 | 899,600 | — | — |
| 2022-03-30 | $9.91 | $12.62 | 1,102,000 | — | — |
| 2022-03-29 | $10.10 | $12.86 | 664,800 | — | — |
| 2022-03-28 | $10.15 | $12.92 | 915,400 | — | — |
| 2022-03-25 | $10.67 | $13.58 | 863,800 | — | — |
| 2022-03-24 | $10.66 | $13.57 | 1,328,600 | — | — |
| 2022-03-23 | $10.41 | $13.25 | 776,300 | — | — |
| 2022-03-22 | $10.18 | $12.96 | 886,000 | — | — |
| 2022-03-21 | $10.44 | $13.29 | 863,400 | — | — |
| 2022-03-18 | $10.23 | $13.02 | 5,333,200 | — | — |
| 2022-03-17 | $10.29 | $13.10 | 2,791,800 | — | — |
| 2022-03-16 | $10.01 | $12.74 | 1,789,800 | — | — |
| 2022-03-15 | $10.11 | $12.87 | 1,624,600 | — | — |
| 2022-03-14 | $10.23 | $13.02 | 1,884,400 | — | — |
| 2022-03-11 | $10.90 | $13.88 | 1,467,700 | — | — |
| 2022-03-10 | $10.94 | $13.93 | 2,342,700 | — | — |
| 2022-03-09 | $10.50 | $13.37 | 2,736,200 | — | — |
| 2022-03-08 | $11.26 | $14.34 | 3,089,200 | — | — |
| 2022-03-07 | $11.41 | $14.53 | 1,079,000 | — | — |
| 2022-03-04 | $11.28 | $14.36 | 1,784,800 | — | — |
| 2022-03-03 | $10.64 | $13.55 | 956,600 | — | — |
| 2022-03-02 | $10.55 | $13.43 | 1,450,400 | — | — |
| 2022-03-01 | $10.26 | $13.06 | 1,657,600 | — | — |
| 2022-02-28 | $9.90 | $12.60 | 1,643,700 | — | — |
| 2022-02-25 | $9.74 | $12.40 | 972,600 | — | — |
| 2022-02-24 | $9.45 | $12.03 | 3,592,600 | — | — |
| 2022-02-23 | $9.87 | $12.57 | 1,394,100 | — | — |
| 2022-02-22 | $9.48 | $12.07 | 1,048,200 | — | — |
| 2022-02-18 | $9.80 | $12.48 | 751,800 | — | — |
| 2022-02-17 | $9.91 | $12.62 | 1,894,600 | — | — |
| 2022-02-16 | $9.78 | $12.45 | 2,456,500 | — | — |
| 2022-02-15 | $9.27 | $11.80 | 1,335,300 | — | — |
| 2022-02-14 | $9.13 | $11.62 | 1,014,400 | — | — |
| 2022-02-11 | $9.10 | $11.59 | 1,174,300 | — | — |
| 2022-02-10 | $8.70 | $11.08 | 2,239,100 | — | — |
| 2022-02-09 | $9.07 | $11.55 | 1,303,100 | — | — |
| 2022-02-08 | $8.90 | $11.33 | 2,894,800 | — | — |
| 2022-02-07 | $8.27 | $10.53 | 1,249,500 | — | — |
| 2022-02-04 | $7.66 | $9.75 | 904,700 | — | — |
| 2022-02-03 | $7.44 | $9.47 | 827,500 | — | — |
| 2022-02-02 | $7.70 | $9.80 | 1,065,400 | — | — |
| 2022-02-01 | $7.69 | $9.79 | 1,151,600 | — | — |
| 2022-01-31 | $8.10 | $10.31 | 1,223,200 | — | — |
| 2022-01-28 | $8.02 | $10.21 | 1,462,200 | — | — |
| 2022-01-27 | $8.16 | $10.39 | 1,241,600 | — | — |
| 2022-01-26 | $8.20 | $10.44 | 1,092,100 | — | — |
| 2022-01-25 | $8.41 | $10.71 | 951,300 | — | — |
| 2022-01-24 | $8.32 | $10.59 | 1,152,500 | — | — |
| 2022-01-21 | $8.75 | $11.14 | 1,205,700 | — | — |
| 2022-01-20 | $8.85 | $11.27 | 1,569,700 | — | — |
| 2022-01-19 | $8.87 | $11.29 | 1,464,700 | — | — |
| 2022-01-18 | $8.29 | $10.55 | 684,400 | — | — |
| 2022-01-14 | $8.45 | $10.76 | 1,568,900 | — | — |
| 2022-01-13 | $8.51 | $10.83 | 1,556,500 | — | — |
| 2022-01-12 | $8.40 | $10.69 | 1,629,400 | — | — |
| 2022-01-11 | $8.01 | $10.20 | 1,452,000 | — | — |
| 2022-01-10 | $7.55 | $9.61 | 1,061,400 | — | — |
| 2022-01-07 | $7.49 | $9.54 | 1,601,100 | — | — |
| 2022-01-06 | $7.12 | $9.06 | 830,000 | — | — |
| 2022-01-05 | $7.27 | $9.26 | 1,041,600 | — | — |
| 2022-01-04 | $7.28 | $9.27 | 494,200 | — | — |
| 2022-01-03 | $7.32 | $9.32 | 350,200 | — | — |