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
- 2004-03-17 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 | $26.88 | 9,100 | — | — |
| 2022-12-29 | $8.42 | $27.14 | 4,300 | — | — |
| 2022-12-28 | $8.73 | $28.14 | 0 | — | — |
| 2022-12-27 | $8.73 | $28.14 | 4,000 | — | — |
| 2022-12-23 | $8.79 | $28.33 | 2,700 | — | — |
| 2022-12-22 | $8.51 | $27.43 | 4,100 | — | — |
| 2022-12-21 | $8.46 | $27.27 | 8,000 | — | — |
| 2022-12-20 | $8.62 | $27.79 | 3,700 | — | — |
| 2022-12-19 | $8.46 | $27.27 | 3,200 | — | — |
| 2022-12-16 | $8.50 | $27.40 | 8,000 | — | — |
| 2022-12-15 | $8.86 | $28.56 | 16,500 | — | — |
| 2022-12-14 | $9.53 | $30.72 | 6,000 | — | — |
| 2022-12-13 | $9.27 | $29.88 | 14,300 | — | — |
| 2022-12-12 | $9.26 | $29.85 | 4,100 | — | — |
| 2022-12-09 | $8.75 | $28.21 | 2,700 | — | — |
| 2022-12-08 | $8.87 | $28.59 | 4,500 | — | — |
| 2022-12-07 | $8.65 | $27.88 | 7,100 | — | — |
| 2022-12-06 | $8.24 | $26.56 | 4,800 | — | — |
| 2022-12-05 | $8.45 | $27.24 | 12,200 | — | — |
| 2022-12-02 | $8.76 | $28.24 | 14,600 | — | — |
| 2022-12-01 | $8.34 | $26.88 | 12,100 | — | — |
| 2022-11-30 | $8.84 | $28.50 | 12,200 | — | — |
| 2022-11-29 | $8.35 | $26.92 | 10,800 | — | — |
| 2022-11-28 | $8.62 | $27.79 | 9,700 | — | — |
| 2022-11-25 | $8.70 | $28.04 | 4,300 | — | — |
| 2022-11-23 | $9.25 | $29.82 | 7,800 | — | — |
| 2022-11-22 | $9.33 | $30.08 | 8,100 | — | — |
| 2022-11-21 | $9.55 | $30.78 | 4,400 | — | — |
| 2022-11-18 | $9.86 | $31.78 | 11,700 | — | — |
| 2022-11-17 | $10.36 | $33.40 | 21,200 | — | — |
| 2022-11-16 | $10.50 | $33.04 | 62,700 | — | — |
| 2022-11-15 | $10.02 | $31.53 | 14,900 | — | — |
| 2022-11-14 | $9.53 | $29.99 | 400 | — | — |
| 2022-11-11 | $9.30 | $29.26 | 2,000 | — | — |
| 2022-11-10 | $9.50 | $29.89 | 4,200 | — | — |
| 2022-11-09 | $9.30 | $29.26 | 500 | — | — |
| 2022-11-08 | $9.38 | $29.52 | 1,000 | — | — |
| 2022-11-07 | $9.13 | $28.73 | 1,500 | — | — |
| 2022-11-04 | $9.27 | $29.17 | 14,100 | — | — |
| 2022-11-03 | $9.80 | $30.84 | 700 | — | — |
| 2022-11-02 | $9.82 | $30.90 | 3,700 | — | — |
| 2022-11-01 | $9.51 | $29.93 | 3,600 | — | — |
| 2022-10-31 | $9.71 | $30.55 | 600 | — | — |
| 2022-10-28 | $9.65 | $30.37 | 1,100 | — | — |
| 2022-10-27 | $9.60 | $30.21 | 3,400 | — | — |
| 2022-10-26 | $9.75 | $30.68 | 10,900 | — | — |
| 2022-10-25 | $9.93 | $31.25 | 8,100 | — | — |
| 2022-10-24 | $9.30 | $29.26 | 1,100 | — | — |
| 2022-10-21 | $9.30 | $29.26 | 2,300 | — | — |
| 2022-10-20 | $9.50 | $29.89 | 9,200 | — | — |
| 2022-10-19 | $9.85 | $31.00 | 9,200 | — | — |
| 2022-10-18 | $9.96 | $31.34 | 5,500 | — | — |
| 2022-10-17 | $9.88 | $31.09 | 19,300 | — | — |
| 2022-10-14 | $9.82 | $30.90 | 2,500 | — | — |
| 2022-10-13 | $10.14 | $31.91 | 6,700 | — | — |
| 2022-10-12 | $10.20 | $32.10 | 41,700 | — | — |
| 2022-10-11 | $10.40 | $32.73 | 22,600 | — | — |
| 2022-10-10 | $9.86 | $31.03 | 11,300 | — | — |
| 2022-10-07 | $10.55 | $33.20 | 9,600 | — | — |
| 2022-10-06 | $9.88 | $31.09 | 4,000 | — | — |
| 2022-10-05 | $9.41 | $29.61 | 10,900 | — | — |
| 2022-10-04 | $9.16 | $28.82 | 9,900 | — | — |
| 2022-10-03 | $8.65 | $27.22 | 1,000 | — | — |
| 2022-09-30 | $8.51 | $26.78 | 600 | — | — |
| 2022-09-29 | $8.67 | $27.28 | 400 | — | — |
| 2022-09-28 | $8.65 | $27.22 | 2,000 | — | — |
| 2022-09-27 | $8.65 | $27.22 | 4,300 | — | — |
| 2022-09-26 | $8.67 | $27.28 | 2,100 | — | — |
| 2022-09-23 | $8.50 | $26.75 | 4,800 | — | — |
| 2022-09-22 | $9.37 | $29.48 | 4,300 | — | — |
| 2022-09-21 | $9.42 | $29.64 | 10,200 | — | — |
| 2022-09-20 | $9.30 | $29.26 | 5,600 | — | — |
| 2022-09-19 | $9.50 | $29.89 | 6,300 | — | — |
| 2022-09-16 | $9.95 | $31.31 | 4,800 | — | — |
| 2022-09-15 | $10.00 | $31.47 | 2,800 | — | — |
| 2022-09-14 | $9.91 | $31.18 | 3,900 | — | — |
| 2022-09-13 | $10.17 | $32.00 | 1,800 | — | — |
| 2022-09-12 | $10.14 | $31.91 | 4,600 | — | — |
| 2022-09-09 | $10.18 | $32.03 | 4,300 | — | — |
| 2022-09-08 | $10.25 | $32.25 | 2,300 | — | — |
| 2022-09-07 | $10.25 | $32.25 | 3,400 | — | — |
| 2022-09-06 | $10.45 | $32.88 | 8,100 | — | — |
| 2022-09-02 | $11.07 | $34.83 | 5,000 | — | — |
| 2022-09-01 | $11.20 | $35.24 | 3,200 | — | — |
| 2022-08-31 | $11.70 | $36.82 | 16,300 | — | — |
| 2022-08-30 | $12.34 | $38.83 | 2,400 | — | — |
| 2022-08-29 | $12.20 | $38.39 | 1,500 | — | — |
| 2022-08-26 | $11.86 | $37.32 | 10,700 | — | — |
| 2022-08-25 | $12.59 | $39.62 | 1,300 | — | — |
| 2022-08-24 | $12.15 | $38.23 | 11,200 | — | — |
| 2022-08-23 | $11.93 | $37.54 | 3,000 | — | — |
| 2022-08-22 | $11.70 | $36.82 | 3,500 | — | — |
| 2022-08-19 | $12.01 | $37.79 | 4,000 | — | — |
| 2022-08-18 | $12.00 | $37.76 | 2,700 | — | — |
| 2022-08-17 | $12.30 | $38.70 | 9,800 | — | — |
| 2022-08-16 | $13.25 | $40.91 | 12,600 | — | — |
| 2022-08-15 | $13.10 | $40.44 | 9,600 | — | — |
| 2022-08-12 | $13.70 | $42.30 | 14,700 | — | — |
| 2022-08-11 | $13.10 | $40.44 | 28,000 | — | — |
| 2022-08-10 | $11.99 | $37.02 | 3,300 | — | — |
| 2022-08-09 | $11.81 | $36.46 | 2,900 | — | — |
| 2022-08-08 | $11.38 | $35.13 | 3,400 | — | — |
| 2022-08-05 | $11.20 | $34.58 | 2,000 | — | — |
| 2022-08-04 | $11.15 | $34.42 | 8,400 | — | — |
| 2022-08-03 | $11.21 | $34.61 | 34,100 | — | — |
| 2022-08-02 | $10.63 | $32.82 | 12,100 | — | — |
| 2022-08-01 | $10.00 | $30.87 | 26,300 | — | — |
| 2022-07-29 | $9.15 | $28.25 | 3,900 | — | — |
| 2022-07-28 | $9.31 | $28.74 | 5,200 | — | — |
| 2022-07-27 | $9.07 | $28.00 | 2,900 | — | — |
| 2022-07-26 | $9.25 | $28.56 | 7,500 | — | — |
| 2022-07-25 | $9.79 | $30.23 | 4,300 | — | — |
| 2022-07-22 | $9.94 | $30.69 | 700 | — | — |
| 2022-07-21 | $9.75 | $30.10 | 3,600 | — | — |
| 2022-07-20 | $9.70 | $29.95 | 5,500 | — | — |
| 2022-07-19 | $10.03 | $30.97 | 3,900 | — | — |
| 2022-07-18 | $10.49 | $32.39 | 1,800 | — | — |
| 2022-07-15 | $10.74 | $33.16 | 600 | — | — |
| 2022-07-14 | $10.98 | $33.90 | 4,300 | — | — |
| 2022-07-13 | $10.92 | $33.71 | 1,900 | — | — |
| 2022-07-12 | $10.70 | $33.03 | 3,400 | — | — |
| 2022-07-11 | $10.60 | $32.73 | 1,600 | — | — |
| 2022-07-08 | $10.61 | $32.76 | 5,800 | — | — |
| 2022-07-07 | $10.46 | $32.29 | 3,700 | — | — |
| 2022-07-06 | $10.36 | $31.99 | 3,400 | — | — |
| 2022-07-05 | $10.57 | $32.63 | 2,000 | — | — |
| 2022-07-01 | $10.39 | $32.08 | 1,100 | — | — |
| 2022-06-30 | $10.76 | $33.22 | 3,500 | — | — |
| 2022-06-29 | $10.76 | $33.22 | 3,700 | — | — |
| 2022-06-28 | $10.93 | $33.74 | 1,900 | — | — |
| 2022-06-27 | $11.24 | $34.70 | 4,900 | — | — |
| 2022-06-24 | $11.00 | $33.96 | 5,000 | — | — |
| 2022-06-23 | $11.40 | $35.20 | 2,700 | — | — |
| 2022-06-22 | $11.39 | $35.17 | 19,200 | — | — |
| 2022-06-21 | $12.36 | $38.16 | 2,800 | — | — |
| 2022-06-17 | $11.85 | $36.59 | 14,400 | — | — |
| 2022-06-16 | $12.47 | $38.50 | 4,400 | — | — |
| 2022-06-15 | $13.45 | $41.53 | 12,700 | — | — |
| 2022-06-14 | $13.49 | $41.65 | 16,400 | — | — |
| 2022-06-13 | $14.16 | $43.72 | 9,600 | — | — |
| 2022-06-10 | $15.17 | $46.84 | 41,100 | — | — |
| 2022-06-09 | $15.20 | $46.93 | 500 | — | — |
| 2022-06-08 | $15.05 | $46.46 | 9,200 | — | — |
| 2022-06-07 | $15.40 | $47.55 | 1,800 | — | — |
| 2022-06-06 | $15.55 | $48.01 | 1,700 | — | — |
| 2022-06-03 | $16.25 | $50.17 | 7,500 | — | — |
| 2022-06-02 | $16.21 | $50.05 | 9,600 | — | — |
| 2022-06-01 | $16.03 | $49.49 | 12,800 | — | — |
| 2022-05-31 | $16.41 | $50.66 | 9,200 | — | — |
| 2022-05-27 | $16.23 | $50.11 | 56,300 | — | — |
| 2022-05-26 | $15.03 | $46.40 | 4,800 | — | — |
| 2022-05-25 | $15.34 | $47.36 | 800 | — | — |
| 2022-05-24 | $15.53 | $47.95 | 4,000 | — | — |
| 2022-05-23 | $15.73 | $48.56 | 4,900 | — | — |
| 2022-05-20 | $15.57 | $48.07 | 4,000 | — | — |
| 2022-05-19 | $16.40 | $50.63 | 6,400 | — | — |
| 2022-05-18 | $16.64 | $50.60 | 14,300 | — | — |
| 2022-05-17 | $16.84 | $51.21 | 16,900 | — | — |
| 2022-05-16 | $15.94 | $48.47 | 31,800 | — | — |
| 2022-05-13 | $14.20 | $43.18 | 4,000 | — | — |
| 2022-05-12 | $13.73 | $41.75 | 17,200 | — | — |
| 2022-05-11 | $13.20 | $40.14 | 11,800 | — | — |
| 2022-05-10 | $12.95 | $39.38 | 25,500 | — | — |
| 2022-05-09 | $12.59 | $38.29 | 31,200 | — | — |
| 2022-05-06 | $13.99 | $42.54 | 4,900 | — | — |
| 2022-05-05 | $14.24 | $43.30 | 84,500 | — | — |
| 2022-05-04 | $15.43 | $46.92 | 2,600 | — | — |
| 2022-05-03 | $15.12 | $45.98 | 12,400 | — | — |
| 2022-05-02 | $15.01 | $45.65 | 12,500 | — | — |
| 2022-04-29 | $14.60 | $44.40 | 19,700 | — | — |
| 2022-04-28 | $14.91 | $45.34 | 9,000 | — | — |
| 2022-04-27 | $14.85 | $45.16 | 11,800 | — | — |
| 2022-04-26 | $14.94 | $45.43 | 4,400 | — | — |
| 2022-04-25 | $15.17 | $46.13 | 10,700 | — | — |
| 2022-04-22 | $15.08 | $45.86 | 4,100 | — | — |
| 2022-04-21 | $15.09 | $45.89 | 6,500 | — | — |
| 2022-04-20 | $15.05 | $45.77 | 4,600 | — | — |
| 2022-04-19 | $14.90 | $45.31 | 8,100 | — | — |
| 2022-04-18 | $15.36 | $46.71 | 2,600 | — | — |
| 2022-04-14 | $15.39 | $46.80 | 20,000 | — | — |
| 2022-04-13 | $15.87 | $48.26 | 7,700 | — | — |
| 2022-04-12 | $15.71 | $47.77 | 16,300 | — | — |
| 2022-04-11 | $15.87 | $48.26 | 20,100 | — | — |
| 2022-04-08 | $15.97 | $48.56 | 7,300 | — | — |
| 2022-04-07 | $16.49 | $50.15 | 5,600 | — | — |
| 2022-04-06 | $16.65 | $50.63 | 15,100 | — | — |
| 2022-04-05 | $16.67 | $50.69 | 6,500 | — | — |
| 2022-04-04 | $16.47 | $50.08 | 7,900 | — | — |
| 2022-04-01 | $16.34 | $49.69 | 14,800 | — | — |
| 2022-03-31 | $16.15 | $49.11 | 4,400 | — | — |
| 2022-03-30 | $16.15 | $49.11 | 3,000 | — | — |
| 2022-03-29 | $16.15 | $49.11 | 5,400 | — | — |
| 2022-03-28 | $15.99 | $48.63 | 10,600 | — | — |
| 2022-03-25 | $15.97 | $48.56 | 16,600 | — | — |
| 2022-03-24 | $15.96 | $48.53 | 4,800 | — | — |
| 2022-03-23 | $15.85 | $48.20 | 6,300 | — | — |
| 2022-03-22 | $15.95 | $48.50 | 7,200 | — | — |
| 2022-03-21 | $16.48 | $50.12 | 20,100 | — | — |
| 2022-03-18 | $17.67 | $50.69 | 30,100 | — | — |
| 2022-03-17 | $15.81 | $45.36 | 15,700 | — | — |
| 2022-03-16 | $15.94 | $45.73 | 15,100 | — | — |
| 2022-03-15 | $15.75 | $45.18 | 21,900 | — | — |
| 2022-03-14 | $16.60 | $47.62 | 11,700 | — | — |
| 2022-03-11 | $16.41 | $47.08 | 10,600 | — | — |
| 2022-03-10 | $16.25 | $46.62 | 14,800 | — | — |
| 2022-03-09 | $16.00 | $45.90 | 9,500 | — | — |
| 2022-03-08 | $15.04 | $43.15 | 29,100 | — | — |
| 2022-03-07 | $13.53 | $38.82 | 10,300 | — | — |
| 2022-03-04 | $13.23 | $37.96 | 9,300 | — | — |
| 2022-03-03 | $13.73 | $39.39 | 4,300 | — | — |
| 2022-03-02 | $13.89 | $39.85 | 9,800 | — | — |
| 2022-03-01 | $14.52 | $41.66 | 1,900 | — | — |
| 2022-02-28 | $14.50 | $41.60 | 10,500 | — | — |
| 2022-02-25 | $14.63 | $41.97 | 5,400 | — | — |
| 2022-02-24 | $14.47 | $41.51 | 13,100 | — | — |
| 2022-02-23 | $14.91 | $42.77 | 4,300 | — | — |
| 2022-02-22 | $14.96 | $42.92 | 2,700 | — | — |
| 2022-02-18 | $14.82 | $42.52 | 6,700 | — | — |
| 2022-02-17 | $15.01 | $43.06 | 0 | — | — |
| 2022-02-16 | $15.01 | $43.06 | 1,900 | — | — |
| 2022-02-15 | $14.99 | $43.00 | 1,600 | — | — |
| 2022-02-14 | $15.15 | $43.46 | 2,800 | — | — |
| 2022-02-11 | $15.22 | $43.66 | 1,000 | — | — |
| 2022-02-10 | $15.30 | $43.89 | 2,000 | — | — |
| 2022-02-09 | $15.46 | $44.35 | 5,000 | — | — |
| 2022-02-08 | $15.19 | $43.58 | 1,000 | — | — |
| 2022-02-07 | $14.79 | $42.43 | 5,600 | — | — |
| 2022-02-04 | $15.10 | $43.32 | 1,700 | — | — |
| 2022-02-03 | $15.43 | $44.27 | 1,800 | — | — |
| 2022-02-02 | $14.95 | $42.89 | 12,300 | — | — |
| 2022-02-01 | $15.63 | $44.84 | 44,600 | — | — |
| 2022-01-31 | $15.20 | $43.61 | 18,600 | — | — |
| 2022-01-28 | $14.65 | $42.03 | 7,600 | — | — |
| 2022-01-27 | $14.75 | $42.32 | 5,300 | — | — |
| 2022-01-26 | $14.68 | $42.12 | 4,800 | — | — |
| 2022-01-25 | $14.54 | $41.71 | 7,200 | — | — |
| 2022-01-24 | $14.86 | $42.63 | 7,400 | — | — |
| 2022-01-21 | $14.92 | $42.80 | 15,400 | — | — |
| 2022-01-20 | $14.86 | $42.63 | 4,100 | — | — |
| 2022-01-19 | $14.53 | $41.68 | 2,600 | — | — |
| 2022-01-18 | $14.75 | $42.32 | 8,400 | — | — |
| 2022-01-14 | $14.80 | $42.46 | 1,700 | — | — |
| 2022-01-13 | $15.06 | $43.21 | 3,900 | — | — |
| 2022-01-12 | $15.10 | $43.32 | 5,100 | — | — |
| 2022-01-11 | $14.80 | $42.46 | 25,500 | — | — |
| 2022-01-10 | $15.09 | $43.29 | 11,100 | — | — |
| 2022-01-07 | $14.26 | $40.91 | 4,400 | — | — |
| 2022-01-06 | $14.88 | $42.69 | 9,900 | — | — |
| 2022-01-05 | $14.61 | $41.91 | 13,100 | — | — |
| 2022-01-04 | $15.08 | $43.26 | 6,600 | — | — |
| 2022-01-03 | $15.21 | $43.64 | 8,200 | — | — |