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
- 2013-06-13 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 | $8.56 | $10.18 | 4,830,800 | — | — |
| 2022-12-29 | $8.64 | $10.28 | 5,577,900 | — | — |
| 2022-12-28 | $8.42 | $10.02 | 5,923,500 | — | — |
| 2022-12-27 | $8.47 | $10.08 | 4,820,100 | — | — |
| 2022-12-23 | $8.32 | $9.90 | 4,347,400 | — | — |
| 2022-12-22 | $8.27 | $9.84 | 5,095,100 | — | — |
| 2022-12-21 | $8.31 | $9.89 | 7,262,900 | — | — |
| 2022-12-20 | $7.96 | $9.47 | 4,761,700 | — | — |
| 2022-12-19 | $7.78 | $9.25 | 7,368,200 | — | — |
| 2022-12-16 | $7.94 | $9.45 | 7,111,300 | — | — |
| 2022-12-15 | $7.92 | $9.42 | 13,003,000 | — | — |
| 2022-12-14 | $8.16 | $9.71 | 6,996,800 | — | — |
| 2022-12-13 | $8.23 | $9.79 | 7,949,200 | — | — |
| 2022-12-12 | $7.92 | $9.42 | 3,450,100 | — | — |
| 2022-12-09 | $7.89 | $9.39 | 2,536,600 | — | — |
| 2022-12-08 | $8.02 | $9.54 | 3,635,700 | — | — |
| 2022-12-07 | $7.82 | $9.30 | 2,806,300 | — | — |
| 2022-12-06 | $7.95 | $9.46 | 3,821,400 | — | — |
| 2022-12-05 | $7.90 | $9.40 | 3,943,900 | — | — |
| 2022-12-02 | $8.07 | $9.60 | 3,074,400 | — | — |
| 2022-12-01 | $7.94 | $9.45 | 3,956,200 | — | — |
| 2022-11-30 | $7.87 | $9.36 | 5,857,600 | — | — |
| 2022-11-29 | $7.45 | $8.86 | 3,222,400 | — | — |
| 2022-11-28 | $7.46 | $8.87 | 3,814,400 | — | — |
| 2022-11-25 | $7.58 | $9.02 | 1,261,000 | — | — |
| 2022-11-23 | $7.59 | $9.03 | 3,479,800 | — | — |
| 2022-11-22 | $7.59 | $9.03 | 3,163,800 | — | — |
| 2022-11-21 | $7.50 | $8.92 | 3,783,200 | — | — |
| 2022-11-18 | $7.77 | $9.24 | 5,601,600 | — | — |
| 2022-11-17 | $7.73 | $9.20 | 4,662,400 | — | — |
| 2022-11-16 | $7.58 | $9.02 | 4,941,800 | — | — |
| 2022-11-15 | $7.65 | $9.10 | 8,771,300 | — | — |
| 2022-11-14 | $7.43 | $8.84 | 7,756,400 | — | — |
| 2022-11-11 | $7.76 | $9.23 | 12,122,600 | — | — |
| 2022-11-10 | $7.32 | $8.71 | 10,746,100 | — | — |
| 2022-11-09 | $6.62 | $7.88 | 5,229,200 | — | — |
| 2022-11-08 | $7.08 | $8.42 | 7,500,900 | — | — |
| 2022-11-07 | $6.98 | $8.30 | 8,797,000 | — | — |
| 2022-11-04 | $6.93 | $8.24 | 10,559,500 | — | — |
| 2022-11-03 | $6.52 | $7.76 | 5,922,700 | — | — |
| 2022-11-02 | $6.42 | $7.64 | 8,262,000 | — | — |
| 2022-11-01 | $6.89 | $8.20 | 4,550,700 | — | — |
| 2022-10-31 | $6.71 | $7.98 | 5,697,300 | — | — |
| 2022-10-28 | $6.73 | $8.01 | 3,928,100 | — | — |
| 2022-10-27 | $6.60 | $7.85 | 4,888,200 | — | — |
| 2022-10-26 | $6.65 | $7.91 | 4,933,800 | — | — |
| 2022-10-25 | $6.69 | $7.96 | 6,039,200 | — | — |
| 2022-10-24 | $6.28 | $7.47 | 5,413,700 | — | — |
| 2022-10-21 | $6.43 | $7.65 | 8,329,600 | — | — |
| 2022-10-20 | $6.31 | $7.51 | 8,153,700 | — | — |
| 2022-10-19 | $6.62 | $7.88 | 5,558,200 | — | — |
| 2022-10-18 | $6.87 | $8.17 | 7,029,700 | — | — |
| 2022-10-17 | $6.66 | $7.92 | 4,795,400 | — | — |
| 2022-10-14 | $6.45 | $7.67 | 5,210,000 | — | — |
| 2022-10-13 | $6.53 | $7.77 | 6,880,400 | — | — |
| 2022-10-12 | $6.49 | $7.72 | 4,476,000 | — | — |
| 2022-10-11 | $6.36 | $7.57 | 6,388,900 | — | — |
| 2022-10-10 | $6.29 | $7.48 | 6,651,700 | — | — |
| 2022-10-07 | $6.33 | $7.53 | 8,571,200 | — | — |
| 2022-10-06 | $6.86 | $8.16 | 3,754,000 | — | — |
| 2022-10-05 | $6.86 | $8.16 | 5,355,700 | — | — |
| 2022-10-04 | $6.99 | $8.32 | 5,821,600 | — | — |
| 2022-10-03 | $6.52 | $7.76 | 6,649,700 | — | — |
| 2022-09-30 | $6.32 | $7.52 | 9,521,200 | — | — |
| 2022-09-29 | $6.43 | $7.65 | 10,280,600 | — | — |
| 2022-09-28 | $6.85 | $8.15 | 12,234,700 | — | — |
| 2022-09-27 | $6.86 | $8.16 | 8,473,700 | — | — |
| 2022-09-26 | $7.10 | $8.45 | 8,638,900 | — | — |
| 2022-09-23 | $7.38 | $8.78 | 12,435,400 | — | — |
| 2022-09-22 | $7.94 | $9.45 | 8,468,800 | — | — |
| 2022-09-21 | $8.04 | $9.56 | 15,783,000 | — | — |
| 2022-09-20 | $7.79 | $9.27 | 4,287,800 | — | — |
| 2022-09-19 | $7.82 | $9.30 | 5,418,300 | — | — |
| 2022-09-16 | $7.69 | $9.15 | 8,693,200 | — | — |
| 2022-09-15 | $7.72 | $9.18 | 4,794,300 | — | — |
| 2022-09-14 | $7.84 | $9.33 | 8,391,700 | — | — |
| 2022-09-13 | $7.59 | $9.03 | 5,232,700 | — | — |
| 2022-09-12 | $8.07 | $9.60 | 7,009,200 | — | — |
| 2022-09-09 | $7.86 | $9.35 | 6,171,500 | — | — |
| 2022-09-08 | $7.41 | $8.81 | 4,732,900 | — | — |
| 2022-09-07 | $7.52 | $8.95 | 4,619,000 | — | — |
| 2022-09-06 | $7.29 | $8.67 | 6,003,700 | — | — |
| 2022-09-02 | $7.53 | $8.96 | 6,498,200 | — | — |
| 2022-09-01 | $7.47 | $8.89 | 5,991,700 | — | — |
| 2022-08-31 | $7.51 | $8.93 | 6,707,200 | — | — |
| 2022-08-30 | $7.81 | $9.29 | 7,223,500 | — | — |
| 2022-08-29 | $7.91 | $9.41 | 8,313,500 | — | — |
| 2022-08-26 | $7.94 | $9.45 | 8,146,000 | — | — |
| 2022-08-25 | $8.17 | $9.72 | 15,152,600 | — | — |
| 2022-08-24 | $7.39 | $8.79 | 8,292,000 | — | — |
| 2022-08-23 | $7.32 | $8.71 | 4,192,900 | — | — |
| 2022-08-22 | $7.33 | $8.72 | 4,824,700 | — | — |
| 2022-08-19 | $7.50 | $8.92 | 7,847,500 | — | — |
| 2022-08-18 | $7.82 | $9.30 | 3,515,600 | — | — |
| 2022-08-17 | $7.80 | $9.28 | 3,140,900 | — | — |
| 2022-08-16 | $7.85 | $9.34 | 5,768,300 | — | — |
| 2022-08-15 | $7.82 | $9.30 | 4,204,300 | — | — |
| 2022-08-12 | $7.66 | $9.11 | 5,143,200 | — | — |
| 2022-08-11 | $7.42 | $8.83 | 4,803,800 | — | — |
| 2022-08-10 | $7.44 | $8.85 | 6,095,800 | — | — |
| 2022-08-09 | $7.28 | $8.66 | 6,918,900 | — | — |
| 2022-08-08 | $7.56 | $8.99 | 5,023,800 | — | — |
| 2022-08-05 | $7.52 | $8.95 | 4,609,200 | — | — |
| 2022-08-04 | $7.52 | $8.95 | 3,597,400 | — | — |
| 2022-08-03 | $7.48 | $8.90 | 4,373,700 | — | — |
| 2022-08-02 | $7.40 | $8.80 | 4,717,800 | — | — |
| 2022-08-01 | $7.33 | $8.72 | 8,267,500 | — | — |
| 2022-07-29 | $7.32 | $8.71 | 13,130,300 | — | — |
| 2022-07-28 | $7.74 | $9.21 | 6,248,500 | — | — |
| 2022-07-27 | $7.71 | $9.17 | 4,040,500 | — | — |
| 2022-07-26 | $7.56 | $8.99 | 3,884,800 | — | — |
| 2022-07-25 | $7.83 | $9.31 | 3,438,200 | — | — |
| 2022-07-22 | $7.80 | $9.28 | 5,731,400 | — | — |
| 2022-07-21 | $7.99 | $9.50 | 5,623,800 | — | — |
| 2022-07-20 | $7.82 | $9.30 | 5,547,600 | — | — |
| 2022-07-19 | $7.64 | $9.09 | 3,099,800 | — | — |
| 2022-07-18 | $7.30 | $8.68 | 4,083,500 | — | — |
| 2022-07-15 | $7.30 | $8.68 | 4,622,600 | — | — |
| 2022-07-14 | $7.07 | $8.41 | 8,610,400 | — | — |
| 2022-07-13 | $7.42 | $8.83 | 6,443,200 | — | — |
| 2022-07-12 | $7.54 | $8.97 | 7,090,900 | — | — |
| 2022-07-11 | $7.49 | $8.91 | 6,417,700 | — | — |
| 2022-07-08 | $7.68 | $9.14 | 5,772,500 | — | — |
| 2022-07-07 | $7.90 | $9.40 | 4,780,200 | — | — |
| 2022-07-06 | $7.80 | $9.28 | 5,933,600 | — | — |
| 2022-07-05 | $7.99 | $9.50 | 10,471,500 | — | — |
| 2022-07-01 | $7.77 | $9.24 | 6,242,900 | — | — |
| 2022-06-30 | $8.01 | $9.53 | 10,952,500 | — | — |
| 2022-06-29 | $7.85 | $9.34 | 10,025,300 | — | — |
| 2022-06-28 | $8.00 | $9.52 | 7,471,800 | — | — |
| 2022-06-27 | $8.14 | $9.68 | 10,088,200 | — | — |
| 2022-06-24 | $8.05 | $9.58 | 12,150,800 | — | — |
| 2022-06-23 | $7.50 | $8.92 | 8,604,900 | — | — |
| 2022-06-22 | $7.42 | $8.83 | 8,105,700 | — | — |
| 2022-06-21 | $7.37 | $8.77 | 10,715,900 | — | — |
| 2022-06-17 | $7.04 | $8.37 | 6,922,000 | — | — |
| 2022-06-16 | $6.77 | $8.05 | 10,398,600 | — | — |
| 2022-06-15 | $7.29 | $8.67 | 12,168,200 | — | — |
| 2022-06-14 | $6.92 | $8.23 | 11,395,200 | — | — |
| 2022-06-13 | $6.58 | $7.83 | 13,153,800 | — | — |
| 2022-06-10 | $7.05 | $8.39 | 11,140,000 | — | — |
| 2022-06-09 | $6.97 | $8.29 | 2,937,700 | — | — |
| 2022-06-08 | $7.20 | $8.57 | 3,896,300 | — | — |
| 2022-06-07 | $7.36 | $8.76 | 4,398,400 | — | — |
| 2022-06-06 | $7.25 | $8.62 | 3,694,400 | — | — |
| 2022-06-03 | $7.27 | $8.65 | 6,822,900 | — | — |
| 2022-06-02 | $7.27 | $8.65 | 5,378,400 | — | — |
| 2022-06-01 | $7.04 | $8.37 | 8,691,800 | — | — |
| 2022-05-31 | $7.09 | $8.43 | 8,411,200 | — | — |
| 2022-05-27 | $7.08 | $8.42 | 13,388,200 | — | — |
| 2022-05-26 | $6.68 | $7.95 | 9,134,400 | — | — |
| 2022-05-25 | $6.27 | $7.46 | 6,774,400 | — | — |
| 2022-05-24 | $5.99 | $7.13 | 11,093,900 | — | — |
| 2022-05-23 | $6.31 | $7.51 | 6,201,700 | — | — |
| 2022-05-20 | $6.27 | $7.46 | 8,515,300 | — | — |
| 2022-05-19 | $6.39 | $7.60 | 12,502,200 | — | — |
| 2022-05-18 | $6.13 | $7.29 | 9,292,900 | — | — |
| 2022-05-17 | $6.58 | $7.83 | 14,055,900 | — | — |
| 2022-05-16 | $6.26 | $7.45 | 7,630,700 | — | — |
| 2022-05-13 | $6.58 | $7.83 | 10,433,200 | — | — |
| 2022-05-12 | $6.31 | $7.51 | 13,651,400 | — | — |
| 2022-05-11 | $6.21 | $7.39 | 11,816,000 | — | — |
| 2022-05-10 | $6.31 | $7.51 | 17,903,200 | — | — |
| 2022-05-09 | $6.74 | $8.02 | 21,067,600 | — | — |
| 2022-05-06 | $7.28 | $8.66 | 11,995,500 | — | — |
| 2022-05-05 | $7.42 | $8.83 | 14,275,000 | — | — |
| 2022-05-04 | $7.77 | $9.24 | 16,575,700 | — | — |
| 2022-05-03 | $7.88 | $9.37 | 13,651,000 | — | — |
| 2022-05-02 | $8.02 | $9.54 | 11,403,700 | — | — |
| 2022-04-29 | $8.11 | $9.65 | 5,995,600 | — | — |
| 2022-04-28 | $8.25 | $9.81 | 6,239,700 | — | — |
| 2022-04-27 | $8.06 | $9.59 | 5,116,100 | — | — |
| 2022-04-26 | $8.02 | $9.54 | 4,922,100 | — | — |
| 2022-04-25 | $8.26 | $9.83 | 6,723,600 | — | — |
| 2022-04-22 | $8.07 | $9.60 | 5,944,200 | — | — |
| 2022-04-21 | $8.28 | $9.85 | 11,640,200 | — | — |
| 2022-04-20 | $8.61 | $10.24 | 8,477,900 | — | — |
| 2022-04-19 | $8.59 | $10.22 | 13,714,900 | — | — |
| 2022-04-18 | $8.30 | $9.87 | 8,446,000 | — | — |
| 2022-04-14 | $8.56 | $10.18 | 6,252,300 | — | — |
| 2022-04-13 | $8.76 | $10.42 | 5,701,600 | — | — |
| 2022-04-12 | $8.52 | $10.14 | 10,370,700 | — | — |
| 2022-04-11 | $8.69 | $10.34 | 12,754,600 | — | — |
| 2022-04-08 | $8.59 | $10.22 | 4,319,400 | — | — |
| 2022-04-07 | $8.52 | $10.14 | 8,238,400 | — | — |
| 2022-04-06 | $8.64 | $10.28 | 9,152,400 | — | — |
| 2022-04-05 | $8.79 | $10.46 | 8,842,900 | — | — |
| 2022-04-04 | $9.03 | $10.74 | 12,173,800 | — | — |
| 2022-04-01 | $8.97 | $10.67 | 6,660,800 | — | — |
| 2022-03-31 | $8.99 | $10.69 | 8,434,000 | — | — |
| 2022-03-30 | $9.05 | $10.77 | 3,312,300 | — | — |
| 2022-03-29 | $9.42 | $11.21 | 5,129,200 | — | — |
| 2022-03-28 | $9.04 | $10.75 | 6,708,000 | — | — |
| 2022-03-25 | $8.92 | $10.61 | 6,554,300 | — | — |
| 2022-03-24 | $8.82 | $10.49 | 2,337,700 | — | — |
| 2022-03-23 | $8.75 | $10.41 | 3,900,700 | — | — |
| 2022-03-22 | $8.98 | $10.68 | 4,922,500 | — | — |
| 2022-03-21 | $8.88 | $10.56 | 9,216,800 | — | — |
| 2022-03-18 | $9.06 | $10.78 | 12,758,800 | — | — |
| 2022-03-17 | $8.91 | $10.60 | 7,045,200 | — | — |
| 2022-03-16 | $8.93 | $10.62 | 8,848,400 | — | — |
| 2022-03-15 | $8.46 | $10.06 | 7,755,500 | — | — |
| 2022-03-14 | $7.98 | $9.49 | 9,384,600 | — | — |
| 2022-03-11 | $8.21 | $9.77 | 8,090,600 | — | — |
| 2022-03-10 | $8.10 | $9.64 | 7,736,000 | — | — |
| 2022-03-09 | $8.07 | $9.60 | 10,752,300 | — | — |
| 2022-03-08 | $7.66 | $9.11 | 17,351,700 | — | — |
| 2022-03-07 | $7.35 | $8.74 | 20,032,600 | — | — |
| 2022-03-04 | $8.12 | $9.66 | 17,635,600 | — | — |
| 2022-03-03 | $8.77 | $10.43 | 7,813,300 | — | — |
| 2022-03-02 | $9.17 | $10.91 | 9,722,800 | — | — |
| 2022-03-01 | $8.99 | $10.69 | 7,937,800 | — | — |
| 2022-02-28 | $9.17 | $10.91 | 6,860,900 | — | — |
| 2022-02-25 | $9.13 | $10.86 | 5,535,800 | — | — |
| 2022-02-24 | $8.81 | $10.48 | 10,286,300 | — | — |
| 2022-02-23 | $8.68 | $10.33 | 7,275,400 | — | — |
| 2022-02-22 | $8.86 | $10.54 | 7,875,100 | — | — |
| 2022-02-18 | $9.17 | $10.91 | 7,892,100 | — | — |
| 2022-02-17 | $9.28 | $11.04 | 3,600,200 | — | — |
| 2022-02-16 | $9.48 | $11.28 | 3,431,700 | — | — |
| 2022-02-15 | $9.46 | $11.25 | 5,278,700 | — | — |
| 2022-02-14 | $9.20 | $10.94 | 7,341,300 | — | — |
| 2022-02-11 | $9.32 | $11.09 | 9,856,400 | — | — |
| 2022-02-10 | $9.64 | $11.47 | 15,396,800 | — | — |
| 2022-02-09 | $9.63 | $11.46 | 18,481,200 | — | — |
| 2022-02-08 | $9.27 | $11.03 | 34,113,300 | — | — |
| 2022-02-07 | $8.58 | $10.21 | 21,352,100 | — | — |
| 2022-02-04 | $8.47 | $10.08 | 13,120,000 | — | — |
| 2022-02-03 | $8.40 | $9.99 | 19,074,500 | — | — |
| 2022-02-02 | $8.51 | $10.12 | 8,501,500 | — | — |
| 2022-02-01 | $8.57 | $10.19 | 5,859,700 | — | — |
| 2022-01-31 | $8.48 | $10.09 | 8,969,100 | — | — |
| 2022-01-28 | $8.13 | $9.67 | 11,584,100 | — | — |
| 2022-01-27 | $8.07 | $9.60 | 6,005,000 | — | — |
| 2022-01-26 | $8.32 | $9.90 | 7,410,100 | — | — |
| 2022-01-25 | $8.39 | $9.98 | 7,725,300 | — | — |
| 2022-01-24 | $8.43 | $10.03 | 15,908,300 | — | — |
| 2022-01-21 | $8.39 | $9.98 | 8,989,200 | — | — |
| 2022-01-20 | $8.64 | $10.28 | 15,811,400 | — | — |
| 2022-01-19 | $8.59 | $10.22 | 8,266,500 | — | — |
| 2022-01-18 | $8.64 | $10.28 | 9,613,500 | — | — |
| 2022-01-14 | $8.93 | $10.62 | 7,295,800 | — | — |
| 2022-01-13 | $9.29 | $11.05 | 17,746,600 | — | — |
| 2022-01-12 | $9.44 | $11.23 | 20,399,600 | — | — |
| 2022-01-11 | $9.65 | $11.48 | 11,228,100 | — | — |
| 2022-01-10 | $9.48 | $11.28 | 9,964,400 | — | — |
| 2022-01-07 | $10.04 | $11.94 | 4,689,500 | — | — |
| 2022-01-06 | $10.21 | $12.15 | 3,864,300 | — | — |
| 2022-01-05 | $10.27 | $12.22 | 5,513,100 | — | — |
| 2022-01-04 | $10.60 | $12.61 | 4,031,700 | — | — |
| 2022-01-03 | $10.66 | $12.68 | 4,900,900 | — | — |