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
- 1999-01-29 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 | $7.82 | $8.90 | 605,900 | — | — |
| 2022-12-29 | $7.78 | $8.86 | 653,400 | — | — |
| 2022-12-28 | $7.47 | $8.51 | 730,700 | — | — |
| 2022-12-27 | $7.60 | $8.65 | 461,600 | — | — |
| 2022-12-23 | $7.65 | $8.71 | 500,900 | — | — |
| 2022-12-22 | $7.67 | $8.73 | 1,021,100 | — | — |
| 2022-12-21 | $8.23 | $9.37 | 1,044,100 | — | — |
| 2022-12-20 | $8.06 | $9.18 | 1,301,000 | — | — |
| 2022-12-19 | $8.09 | $9.21 | 1,882,100 | — | — |
| 2022-12-16 | $8.60 | $9.79 | 5,817,300 | — | — |
| 2022-12-15 | $9.25 | $10.53 | 1,188,600 | — | — |
| 2022-12-14 | $9.82 | $11.18 | 936,600 | — | — |
| 2022-12-13 | $9.50 | $10.82 | 1,453,500 | — | — |
| 2022-12-12 | $9.59 | $10.92 | 591,600 | — | — |
| 2022-12-09 | $9.30 | $10.59 | 558,900 | — | — |
| 2022-12-08 | $9.42 | $10.73 | 609,600 | — | — |
| 2022-12-07 | $9.27 | $10.56 | 970,700 | — | — |
| 2022-12-06 | $9.92 | $11.30 | 897,200 | — | — |
| 2022-12-05 | $9.75 | $11.10 | 663,400 | — | — |
| 2022-12-02 | $10.21 | $11.63 | 433,000 | — | — |
| 2022-12-01 | $10.27 | $11.69 | 564,900 | — | — |
| 2022-11-30 | $10.41 | $11.85 | 808,500 | — | — |
| 2022-11-29 | $10.22 | $11.64 | 923,200 | — | — |
| 2022-11-28 | $10.16 | $11.57 | 572,200 | — | — |
| 2022-11-25 | $10.38 | $11.82 | 244,700 | — | — |
| 2022-11-23 | $10.16 | $11.57 | 454,400 | — | — |
| 2022-11-22 | $10.30 | $11.73 | 590,400 | — | — |
| 2022-11-21 | $10.20 | $11.61 | 817,200 | — | — |
| 2022-11-18 | $10.50 | $11.96 | 1,826,400 | — | — |
| 2022-11-17 | $9.82 | $11.18 | 967,000 | — | — |
| 2022-11-16 | $9.64 | $10.98 | 759,500 | — | — |
| 2022-11-15 | $10.05 | $11.44 | 913,900 | — | — |
| 2022-11-14 | $9.87 | $11.24 | 1,775,700 | — | — |
| 2022-11-11 | $9.63 | $10.97 | 1,351,100 | — | — |
| 2022-11-10 | $9.70 | $11.04 | 2,228,100 | — | — |
| 2022-11-09 | $9.11 | $10.37 | 1,048,800 | — | — |
| 2022-11-08 | $9.23 | $10.51 | 1,656,500 | — | — |
| 2022-11-07 | $9.69 | $11.03 | 1,495,700 | — | — |
| 2022-11-04 | $9.50 | $10.82 | 2,824,500 | — | — |
| 2022-11-03 | $10.80 | $12.30 | 8,898,200 | — | — |
| 2022-11-02 | $9.11 | $10.37 | 1,454,200 | — | — |
| 2022-11-01 | $9.61 | $10.94 | 1,115,100 | — | — |
| 2022-10-31 | $9.69 | $11.03 | 1,101,800 | — | — |
| 2022-10-28 | $9.65 | $10.99 | 1,033,700 | — | — |
| 2022-10-27 | $9.37 | $10.67 | 2,372,900 | — | — |
| 2022-10-26 | $8.96 | $10.20 | 1,037,700 | — | — |
| 2022-10-25 | $8.99 | $10.24 | 2,007,900 | — | — |
| 2022-10-24 | $8.55 | $9.74 | 1,974,600 | — | — |
| 2022-10-21 | $7.98 | $9.09 | 891,900 | — | — |
| 2022-10-20 | $7.70 | $8.77 | 1,095,200 | — | — |
| 2022-10-19 | $7.68 | $8.74 | 1,050,300 | — | — |
| 2022-10-18 | $8.02 | $9.13 | 990,300 | — | — |
| 2022-10-17 | $7.77 | $8.85 | 1,247,400 | — | — |
| 2022-10-14 | $7.63 | $8.69 | 695,100 | — | — |
| 2022-10-13 | $7.76 | $8.84 | 1,082,800 | — | — |
| 2022-10-12 | $7.65 | $8.71 | 1,294,600 | — | — |
| 2022-10-11 | $7.63 | $8.69 | 1,491,700 | — | — |
| 2022-10-10 | $7.42 | $8.45 | 1,225,500 | — | — |
| 2022-10-07 | $7.65 | $8.71 | 1,151,700 | — | — |
| 2022-10-06 | $8.02 | $9.13 | 1,204,900 | — | — |
| 2022-10-05 | $7.95 | $9.05 | 2,233,400 | — | — |
| 2022-10-04 | $7.95 | $9.05 | 3,371,400 | — | — |
| 2022-10-03 | $7.08 | $8.06 | 1,189,200 | — | — |
| 2022-09-30 | $6.83 | $7.78 | 1,470,400 | — | — |
| 2022-09-29 | $6.96 | $7.92 | 2,470,100 | — | — |
| 2022-09-28 | $7.43 | $8.46 | 1,683,800 | — | — |
| 2022-09-27 | $7.23 | $8.23 | 1,271,800 | — | — |
| 2022-09-26 | $7.19 | $8.19 | 1,574,900 | — | — |
| 2022-09-23 | $7.18 | $8.18 | 2,360,100 | — | — |
| 2022-09-22 | $7.46 | $8.49 | 2,285,800 | — | — |
| 2022-09-21 | $7.76 | $8.84 | 2,553,500 | — | — |
| 2022-09-20 | $8.24 | $9.38 | 1,791,200 | — | — |
| 2022-09-19 | $8.91 | $10.15 | 1,715,300 | — | — |
| 2022-09-16 | $8.70 | $9.91 | 3,017,200 | — | — |
| 2022-09-15 | $8.96 | $10.20 | 1,700,000 | — | — |
| 2022-09-14 | $8.93 | $10.17 | 2,005,000 | — | — |
| 2022-09-13 | $9.19 | $10.46 | 2,601,100 | — | — |
| 2022-09-12 | $10.09 | $11.49 | 900,800 | — | — |
| 2022-09-09 | $9.71 | $11.06 | 1,821,100 | — | — |
| 2022-09-08 | $9.87 | $11.24 | 663,300 | — | — |
| 2022-09-07 | $10.06 | $11.45 | 975,000 | — | — |
| 2022-09-06 | $9.68 | $11.02 | 1,148,600 | — | — |
| 2022-09-02 | $10.09 | $11.49 | 540,400 | — | — |
| 2022-09-01 | $10.24 | $11.66 | 973,800 | — | — |
| 2022-08-31 | $10.35 | $11.78 | 963,100 | — | — |
| 2022-08-30 | $10.43 | $11.88 | 1,127,000 | — | — |
| 2022-08-29 | $10.59 | $12.06 | 844,600 | — | — |
| 2022-08-26 | $10.66 | $12.14 | 732,000 | — | — |
| 2022-08-25 | $10.92 | $12.43 | 1,003,200 | — | — |
| 2022-08-24 | $10.39 | $11.83 | 649,700 | — | — |
| 2022-08-23 | $10.26 | $11.68 | 1,092,100 | — | — |
| 2022-08-22 | $10.13 | $11.53 | 1,434,900 | — | — |
| 2022-08-19 | $10.98 | $12.50 | 851,600 | — | — |
| 2022-08-18 | $11.26 | $12.82 | 1,513,400 | — | — |
| 2022-08-17 | $11.40 | $12.98 | 1,221,000 | — | — |
| 2022-08-16 | $11.71 | $13.33 | 1,837,800 | — | — |
| 2022-08-15 | $11.43 | $13.01 | 1,771,900 | — | — |
| 2022-08-12 | $11.10 | $12.64 | 1,107,400 | — | — |
| 2022-08-11 | $10.72 | $12.21 | 1,423,100 | — | — |
| 2022-08-10 | $10.37 | $11.81 | 2,344,100 | — | — |
| 2022-08-09 | $9.73 | $11.08 | 1,725,200 | — | — |
| 2022-08-08 | $9.73 | $11.08 | 1,819,900 | — | — |
| 2022-08-05 | $9.23 | $10.51 | 3,140,600 | — | — |
| 2022-08-04 | $8.50 | $9.68 | 1,542,600 | — | — |
| 2022-08-03 | $8.66 | $9.86 | 1,322,500 | — | — |
| 2022-08-02 | $8.82 | $10.04 | 877,300 | — | — |
| 2022-08-01 | $8.91 | $10.15 | 1,008,000 | — | — |
| 2022-07-29 | $8.91 | $10.15 | 933,700 | — | — |
| 2022-07-28 | $8.92 | $10.16 | 898,600 | — | — |
| 2022-07-27 | $8.74 | $9.95 | 1,177,400 | — | — |
| 2022-07-26 | $8.32 | $9.47 | 901,000 | — | — |
| 2022-07-25 | $8.33 | $9.48 | 1,148,600 | — | — |
| 2022-07-22 | $8.43 | $9.60 | 1,054,700 | — | — |
| 2022-07-21 | $8.42 | $9.59 | 876,300 | — | — |
| 2022-07-20 | $8.41 | $9.58 | 1,444,900 | — | — |
| 2022-07-19 | $8.41 | $9.58 | 1,777,700 | — | — |
| 2022-07-18 | $7.93 | $9.03 | 1,425,900 | — | — |
| 2022-07-15 | $7.92 | $9.02 | 1,413,300 | — | — |
| 2022-07-14 | $7.49 | $8.53 | 1,339,100 | — | — |
| 2022-07-13 | $7.74 | $8.81 | 853,700 | — | — |
| 2022-07-12 | $7.76 | $8.84 | 1,654,100 | — | — |
| 2022-07-11 | $7.21 | $8.21 | 904,800 | — | — |
| 2022-07-08 | $7.39 | $8.41 | 1,018,000 | — | — |
| 2022-07-07 | $7.40 | $8.43 | 1,918,500 | — | — |
| 2022-07-06 | $6.83 | $7.78 | 1,801,200 | — | — |
| 2022-07-05 | $7.38 | $8.40 | 1,626,700 | — | — |
| 2022-07-01 | $7.45 | $8.48 | 1,596,100 | — | — |
| 2022-06-30 | $7.53 | $8.57 | 1,616,100 | — | — |
| 2022-06-29 | $7.93 | $9.03 | 1,983,900 | — | — |
| 2022-06-28 | $8.40 | $9.56 | 1,992,400 | — | — |
| 2022-06-27 | $8.82 | $10.04 | 1,461,700 | — | — |
| 2022-06-24 | $8.93 | $10.17 | 3,663,600 | — | — |
| 2022-06-23 | $8.34 | $9.50 | 1,068,800 | — | — |
| 2022-06-22 | $8.30 | $9.45 | 1,281,600 | — | — |
| 2022-06-21 | $8.09 | $9.21 | 1,356,200 | — | — |
| 2022-06-17 | $7.66 | $8.72 | 3,784,200 | — | — |
| 2022-06-16 | $7.60 | $8.65 | 2,827,500 | — | — |
| 2022-06-15 | $8.73 | $9.94 | 2,403,900 | — | — |
| 2022-06-14 | $8.24 | $9.38 | 1,381,100 | — | — |
| 2022-06-13 | $8.21 | $9.35 | 1,334,800 | — | — |
| 2022-06-10 | $8.88 | $10.11 | 1,407,000 | — | — |
| 2022-06-09 | $9.31 | $10.60 | 1,203,700 | — | — |
| 2022-06-08 | $9.23 | $10.51 | 1,027,600 | — | — |
| 2022-06-07 | $9.18 | $10.45 | 1,379,000 | — | — |
| 2022-06-06 | $9.14 | $10.41 | 2,880,300 | — | — |
| 2022-06-03 | $8.74 | $9.95 | 1,450,400 | — | — |
| 2022-06-02 | $8.90 | $10.13 | 1,943,500 | — | — |
| 2022-06-01 | $8.75 | $9.96 | 3,190,900 | — | — |
| 2022-05-31 | $8.11 | $9.23 | 4,554,500 | — | — |
| 2022-05-27 | $7.94 | $9.04 | 1,990,900 | — | — |
| 2022-05-26 | $7.52 | $8.56 | 2,043,200 | — | — |
| 2022-05-25 | $7.11 | $8.10 | 1,398,600 | — | — |
| 2022-05-24 | $6.80 | $7.74 | 1,922,400 | — | — |
| 2022-05-23 | $7.21 | $8.21 | 4,322,200 | — | — |
| 2022-05-20 | $6.75 | $7.69 | 2,859,300 | — | — |
| 2022-05-19 | $7.02 | $7.99 | 2,159,800 | — | — |
| 2022-05-18 | $7.03 | $8.00 | 1,803,300 | — | — |
| 2022-05-17 | $7.42 | $8.45 | 2,054,500 | — | — |
| 2022-05-16 | $6.92 | $7.88 | 1,240,800 | — | — |
| 2022-05-13 | $7.13 | $8.12 | 1,872,100 | — | — |
| 2022-05-12 | $6.60 | $7.52 | 1,831,400 | — | — |
| 2022-05-11 | $6.71 | $7.64 | 2,551,700 | — | — |
| 2022-05-10 | $6.69 | $7.62 | 2,415,200 | — | — |
| 2022-05-09 | $6.68 | $7.61 | 1,788,600 | — | — |
| 2022-05-06 | $6.95 | $7.91 | 2,121,300 | — | — |
| 2022-05-05 | $7.07 | $8.05 | 1,798,300 | — | — |
| 2022-05-04 | $7.17 | $8.16 | 1,326,200 | — | — |
| 2022-05-03 | $6.92 | $7.88 | 1,242,700 | — | — |
| 2022-05-02 | $6.77 | $7.71 | 1,311,800 | — | — |
| 2022-04-29 | $6.62 | $7.54 | 1,336,100 | — | — |
| 2022-04-28 | $6.76 | $7.70 | 1,421,000 | — | — |
| 2022-04-27 | $6.54 | $7.45 | 1,673,200 | — | — |
| 2022-04-26 | $6.60 | $7.52 | 2,078,800 | — | — |
| 2022-04-25 | $6.89 | $7.85 | 1,599,500 | — | — |
| 2022-04-22 | $6.77 | $7.71 | 1,501,200 | — | — |
| 2022-04-21 | $6.97 | $7.94 | 1,539,200 | — | — |
| 2022-04-20 | $7.24 | $8.24 | 1,385,000 | — | — |
| 2022-04-19 | $7.27 | $8.28 | 1,835,300 | — | — |
| 2022-04-18 | $6.87 | $7.82 | 1,508,600 | — | — |
| 2022-04-14 | $6.86 | $7.81 | 1,424,200 | — | — |
| 2022-04-13 | $6.93 | $7.89 | 1,223,200 | — | — |
| 2022-04-12 | $6.95 | $7.91 | 1,799,200 | — | — |
| 2022-04-11 | $6.84 | $7.79 | 2,319,400 | — | — |
| 2022-04-08 | $6.76 | $7.70 | 2,713,800 | — | — |
| 2022-04-07 | $6.66 | $7.58 | 2,975,800 | — | — |
| 2022-04-06 | $6.85 | $7.80 | 2,451,800 | — | — |
| 2022-04-05 | $7.17 | $8.16 | 2,784,500 | — | — |
| 2022-04-04 | $7.62 | $8.68 | 1,105,800 | — | — |
| 2022-04-01 | $7.70 | $8.77 | 1,477,200 | — | — |
| 2022-03-31 | $7.76 | $8.84 | 1,855,400 | — | — |
| 2022-03-30 | $8.01 | $9.12 | 1,181,400 | — | — |
| 2022-03-29 | $8.19 | $9.33 | 1,901,200 | — | — |
| 2022-03-28 | $7.81 | $8.89 | 1,411,300 | — | — |
| 2022-03-25 | $7.97 | $9.07 | 1,254,200 | — | — |
| 2022-03-24 | $8.08 | $9.20 | 1,156,100 | — | — |
| 2022-03-23 | $8.05 | $9.17 | 1,356,500 | — | — |
| 2022-03-22 | $8.40 | $9.56 | 1,039,500 | — | — |
| 2022-03-21 | $8.27 | $9.42 | 943,100 | — | — |
| 2022-03-18 | $8.50 | $9.68 | 2,790,900 | — | — |
| 2022-03-17 | $8.56 | $9.75 | 974,600 | — | — |
| 2022-03-16 | $8.67 | $9.87 | 1,798,400 | — | — |
| 2022-03-15 | $8.05 | $9.17 | 2,060,700 | — | — |
| 2022-03-14 | $8.06 | $9.18 | 1,503,200 | — | — |
| 2022-03-11 | $8.40 | $9.56 | 2,273,500 | — | — |
| 2022-03-10 | $8.40 | $9.56 | 1,659,600 | — | — |
| 2022-03-09 | $8.18 | $9.31 | 2,099,400 | — | — |
| 2022-03-08 | $7.51 | $8.55 | 2,553,400 | — | — |
| 2022-03-07 | $7.28 | $8.29 | 2,217,600 | — | — |
| 2022-03-04 | $7.96 | $9.06 | 2,134,000 | — | — |
| 2022-03-03 | $8.53 | $9.71 | 1,320,700 | — | — |
| 2022-03-02 | $8.78 | $10.00 | 1,594,900 | — | — |
| 2022-03-01 | $8.48 | $9.66 | 2,232,000 | — | — |
| 2022-02-28 | $9.26 | $10.54 | 3,899,100 | — | — |
| 2022-02-25 | $8.63 | $9.83 | 1,293,400 | — | — |
| 2022-02-24 | $8.45 | $9.62 | 2,251,100 | — | — |
| 2022-02-23 | $8.46 | $9.63 | 3,881,500 | — | — |
| 2022-02-22 | $7.91 | $9.01 | 3,414,500 | — | — |
| 2022-02-18 | $8.27 | $9.42 | 2,167,900 | — | — |
| 2022-02-17 | $8.36 | $9.52 | 988,000 | — | — |
| 2022-02-16 | $8.47 | $9.64 | 1,345,700 | — | — |
| 2022-02-15 | $8.36 | $9.52 | 2,114,000 | — | — |
| 2022-02-14 | $7.45 | $8.48 | 2,836,800 | — | — |
| 2022-02-11 | $7.93 | $9.03 | 3,953,200 | — | — |
| 2022-02-10 | $8.36 | $9.52 | 2,292,800 | — | — |
| 2022-02-09 | $8.44 | $9.61 | 816,100 | — | — |
| 2022-02-08 | $8.33 | $9.48 | 859,900 | — | — |
| 2022-02-07 | $8.09 | $9.21 | 1,048,800 | — | — |
| 2022-02-04 | $8.11 | $9.23 | 1,397,000 | — | — |
| 2022-02-03 | $8.33 | $9.48 | 1,434,000 | — | — |
| 2022-02-02 | $8.49 | $9.67 | 2,028,000 | — | — |
| 2022-02-01 | $8.64 | $9.84 | 2,080,400 | — | — |
| 2022-01-31 | $8.14 | $9.27 | 2,081,600 | — | — |
| 2022-01-28 | $7.85 | $8.94 | 1,938,500 | — | — |
| 2022-01-27 | $7.86 | $8.95 | 1,543,600 | — | — |
| 2022-01-26 | $8.06 | $9.18 | 2,356,200 | — | — |
| 2022-01-25 | $7.95 | $9.05 | 2,889,000 | — | — |
| 2022-01-24 | $8.19 | $9.33 | 1,779,800 | — | — |
| 2022-01-21 | $8.04 | $9.15 | 2,345,800 | — | — |
| 2022-01-20 | $8.53 | $9.71 | 2,562,900 | — | — |
| 2022-01-19 | $9.11 | $10.37 | 1,195,600 | — | — |
| 2022-01-18 | $9.63 | $10.97 | 915,100 | — | — |
| 2022-01-14 | $9.94 | $11.32 | 959,100 | — | — |
| 2022-01-13 | $10.09 | $11.49 | 1,251,000 | — | — |
| 2022-01-12 | $9.64 | $10.98 | 995,700 | — | — |
| 2022-01-11 | $9.71 | $11.06 | 628,500 | — | — |
| 2022-01-10 | $9.82 | $11.18 | 633,400 | — | — |
| 2022-01-07 | $9.94 | $11.32 | 1,075,400 | — | — |
| 2022-01-06 | $10.36 | $11.80 | 1,152,300 | — | — |
| 2022-01-05 | $10.02 | $11.41 | 1,804,300 | — | — |
| 2022-01-04 | $10.16 | $11.57 | 2,009,700 | — | — |
| 2022-01-03 | $9.57 | $10.90 | 1,133,200 | — | — |