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
- 1988-03-10 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 | $7.40 | $7.40 | 1,382,500 | — | — |
| 2022-12-29 | $7.28 | $7.28 | 1,227,400 | — | — |
| 2022-12-28 | $7.04 | $7.04 | 1,390,400 | — | — |
| 2022-12-27 | $7.16 | $7.16 | 1,027,900 | — | — |
| 2022-12-23 | $7.41 | $7.41 | 932,800 | — | — |
| 2022-12-22 | $7.43 | $7.43 | 1,545,600 | — | — |
| 2022-12-21 | $7.64 | $7.64 | 1,360,600 | — | — |
| 2022-12-20 | $7.42 | $7.42 | 1,179,300 | — | — |
| 2022-12-19 | $7.56 | $7.56 | 1,753,100 | — | — |
| 2022-12-16 | $8.27 | $8.27 | 8,014,600 | — | — |
| 2022-12-15 | $8.27 | $8.27 | 1,874,400 | — | — |
| 2022-12-14 | $9.13 | $9.13 | 1,061,400 | — | — |
| 2022-12-13 | $9.21 | $9.21 | 1,183,500 | — | — |
| 2022-12-12 | $9.17 | $9.17 | 927,100 | — | — |
| 2022-12-09 | $9.26 | $9.26 | 775,400 | — | — |
| 2022-12-08 | $9.51 | $9.51 | 991,700 | — | — |
| 2022-12-07 | $9.21 | $9.21 | 872,600 | — | — |
| 2022-12-06 | $9.42 | $9.42 | 882,400 | — | — |
| 2022-12-05 | $9.74 | $9.74 | 913,100 | — | — |
| 2022-12-02 | $10.18 | $10.18 | 1,160,000 | — | — |
| 2022-12-01 | $10.13 | $10.13 | 922,400 | — | — |
| 2022-11-30 | $10.14 | $10.14 | 1,871,000 | — | — |
| 2022-11-29 | $9.23 | $9.23 | 818,000 | — | — |
| 2022-11-28 | $9.13 | $9.13 | 1,009,800 | — | — |
| 2022-11-25 | $9.74 | $9.74 | 327,800 | — | — |
| 2022-11-23 | $9.75 | $9.75 | 828,500 | — | — |
| 2022-11-22 | $9.55 | $9.55 | 811,500 | — | — |
| 2022-11-21 | $9.52 | $9.52 | 854,100 | — | — |
| 2022-11-18 | $9.78 | $9.78 | 1,010,800 | — | — |
| 2022-11-17 | $10.03 | $10.03 | 1,889,800 | — | — |
| 2022-11-16 | $10.16 | $10.16 | 1,570,300 | — | — |
| 2022-11-15 | $10.72 | $10.72 | 2,339,900 | — | — |
| 2022-11-14 | $10.13 | $10.13 | 2,008,300 | — | — |
| 2022-11-11 | $10.02 | $10.02 | 2,064,400 | — | — |
| 2022-11-10 | $9.25 | $9.25 | 2,446,000 | — | — |
| 2022-11-09 | $8.17 | $8.17 | 2,982,400 | — | — |
| 2022-11-08 | $7.73 | $7.73 | 2,166,000 | — | — |
| 2022-11-07 | $7.81 | $7.81 | 1,900,700 | — | — |
| 2022-11-04 | $8.03 | $8.03 | 2,114,900 | — | — |
| 2022-11-03 | $8.28 | $8.28 | 1,106,100 | — | — |
| 2022-11-02 | $8.45 | $8.45 | 1,092,400 | — | — |
| 2022-11-01 | $8.96 | $8.96 | 850,600 | — | — |
| 2022-10-31 | $8.83 | $8.83 | 942,400 | — | — |
| 2022-10-28 | $8.93 | $8.93 | 842,500 | — | — |
| 2022-10-27 | $8.79 | $8.79 | 1,276,600 | — | — |
| 2022-10-26 | $9.07 | $9.07 | 1,101,000 | — | — |
| 2022-10-25 | $9.10 | $9.10 | 1,225,700 | — | — |
| 2022-10-24 | $8.56 | $8.56 | 761,700 | — | — |
| 2022-10-21 | $8.55 | $8.55 | 839,400 | — | — |
| 2022-10-20 | $8.18 | $8.18 | 724,700 | — | — |
| 2022-10-19 | $8.34 | $8.34 | 688,100 | — | — |
| 2022-10-18 | $8.60 | $8.60 | 862,200 | — | — |
| 2022-10-17 | $8.42 | $8.42 | 941,100 | — | — |
| 2022-10-14 | $7.95 | $7.95 | 739,600 | — | — |
| 2022-10-13 | $8.30 | $8.30 | 1,280,200 | — | — |
| 2022-10-12 | $8.04 | $8.04 | 901,000 | — | — |
| 2022-10-11 | $8.13 | $8.13 | 1,214,000 | — | — |
| 2022-10-10 | $8.33 | $8.33 | 970,700 | — | — |
| 2022-10-07 | $8.44 | $8.44 | 1,109,400 | — | — |
| 2022-10-06 | $9.11 | $9.11 | 875,900 | — | — |
| 2022-10-05 | $9.16 | $9.16 | 1,369,300 | — | — |
| 2022-10-04 | $8.92 | $8.92 | 1,235,200 | — | — |
| 2022-10-03 | $8.53 | $8.53 | 1,444,500 | — | — |
| 2022-09-30 | $7.98 | $7.98 | 3,108,700 | — | — |
| 2022-09-29 | $8.42 | $8.42 | 1,144,700 | — | — |
| 2022-09-28 | $8.69 | $8.69 | 1,677,000 | — | — |
| 2022-09-27 | $8.20 | $8.20 | 1,199,800 | — | — |
| 2022-09-26 | $7.90 | $7.90 | 1,163,800 | — | — |
| 2022-09-23 | $8.00 | $8.00 | 1,676,900 | — | — |
| 2022-09-22 | $8.31 | $8.31 | 1,254,300 | — | — |
| 2022-09-21 | $8.82 | $8.82 | 1,139,400 | — | — |
| 2022-09-20 | $8.80 | $8.80 | 928,100 | — | — |
| 2022-09-19 | $9.00 | $9.00 | 918,900 | — | — |
| 2022-09-16 | $9.03 | $9.03 | 2,873,900 | — | — |
| 2022-09-15 | $9.18 | $9.18 | 1,444,900 | — | — |
| 2022-09-14 | $9.53 | $9.53 | 887,000 | — | — |
| 2022-09-13 | $9.66 | $9.66 | 1,118,900 | — | — |
| 2022-09-12 | $10.23 | $10.23 | 971,700 | — | — |
| 2022-09-09 | $10.11 | $10.11 | 1,479,900 | — | — |
| 2022-09-08 | $9.81 | $9.81 | 1,069,300 | — | — |
| 2022-09-07 | $9.58 | $9.58 | 1,119,600 | — | — |
| 2022-09-06 | $9.39 | $9.39 | 1,155,400 | — | — |
| 2022-09-02 | $9.65 | $9.65 | 1,409,200 | — | — |
| 2022-09-01 | $9.79 | $9.79 | 1,123,000 | — | — |
| 2022-08-31 | $10.13 | $10.13 | 1,229,200 | — | — |
| 2022-08-30 | $10.09 | $10.09 | 843,800 | — | — |
| 2022-08-29 | $10.26 | $10.26 | 984,300 | — | — |
| 2022-08-26 | $10.35 | $10.35 | 1,051,600 | — | — |
| 2022-08-25 | $10.64 | $10.64 | 907,500 | — | — |
| 2022-08-24 | $10.37 | $10.37 | 981,900 | — | — |
| 2022-08-23 | $10.20 | $10.20 | 1,026,800 | — | — |
| 2022-08-22 | $10.57 | $10.57 | 1,109,300 | — | — |
| 2022-08-19 | $11.11 | $11.11 | 1,346,000 | — | — |
| 2022-08-18 | $11.69 | $11.69 | 871,500 | — | — |
| 2022-08-17 | $11.44 | $11.44 | 1,152,200 | — | — |
| 2022-08-16 | $12.22 | $12.22 | 1,047,900 | — | — |
| 2022-08-15 | $12.48 | $12.48 | 1,033,200 | — | — |
| 2022-08-12 | $12.40 | $12.40 | 1,052,700 | — | — |
| 2022-08-11 | $12.12 | $12.12 | 2,209,900 | — | — |
| 2022-08-10 | $11.83 | $11.83 | 3,215,800 | — | — |
| 2022-08-09 | $11.26 | $11.26 | 4,683,600 | — | — |
| 2022-08-08 | $13.24 | $13.24 | 2,950,900 | — | — |
| 2022-08-05 | $12.61 | $12.61 | 1,341,200 | — | — |
| 2022-08-04 | $12.37 | $12.37 | 1,402,700 | — | — |
| 2022-08-03 | $12.36 | $12.36 | 1,811,200 | — | — |
| 2022-08-02 | $11.91 | $11.91 | 1,090,700 | — | — |
| 2022-08-01 | $11.59 | $11.59 | 1,034,900 | — | — |
| 2022-07-29 | $11.44 | $11.44 | 1,107,000 | — | — |
| 2022-07-28 | $11.42 | $11.42 | 1,559,700 | — | — |
| 2022-07-27 | $10.61 | $10.61 | 1,164,500 | — | — |
| 2022-07-26 | $10.02 | $10.02 | 901,000 | — | — |
| 2022-07-25 | $10.43 | $10.43 | 959,900 | — | — |
| 2022-07-22 | $10.66 | $10.66 | 865,800 | — | — |
| 2022-07-21 | $11.17 | $11.17 | 1,125,100 | — | — |
| 2022-07-20 | $10.86 | $10.86 | 1,394,300 | — | — |
| 2022-07-19 | $10.29 | $10.29 | 1,248,300 | — | — |
| 2022-07-18 | $9.76 | $9.76 | 1,079,000 | — | — |
| 2022-07-15 | $9.89 | $9.89 | 1,046,700 | — | — |
| 2022-07-14 | $9.53 | $9.53 | 874,900 | — | — |
| 2022-07-13 | $9.69 | $9.69 | 790,200 | — | — |
| 2022-07-12 | $9.69 | $9.69 | 812,900 | — | — |
| 2022-07-11 | $9.69 | $9.69 | 686,200 | — | — |
| 2022-07-08 | $10.15 | $10.15 | 1,022,500 | — | — |
| 2022-07-07 | $9.93 | $9.93 | 926,500 | — | — |
| 2022-07-06 | $9.47 | $9.47 | 1,243,100 | — | — |
| 2022-07-05 | $9.93 | $9.93 | 1,358,700 | — | — |
| 2022-07-01 | $9.64 | $9.64 | 1,171,700 | — | — |
| 2022-06-30 | $9.70 | $9.70 | 944,200 | — | — |
| 2022-06-29 | $9.77 | $9.77 | 969,300 | — | — |
| 2022-06-28 | $10.12 | $10.12 | 1,309,800 | — | — |
| 2022-06-27 | $10.31 | $10.31 | 941,000 | — | — |
| 2022-06-24 | $10.52 | $10.52 | 4,189,200 | — | — |
| 2022-06-23 | $10.47 | $10.47 | 1,371,600 | — | — |
| 2022-06-22 | $9.90 | $9.90 | 1,225,100 | — | — |
| 2022-06-21 | $9.74 | $9.74 | 1,232,100 | — | — |
| 2022-06-17 | $9.77 | $9.77 | 3,549,900 | — | — |
| 2022-06-16 | $9.44 | $9.44 | 1,551,600 | — | — |
| 2022-06-15 | $9.96 | $9.96 | 1,447,300 | — | — |
| 2022-06-14 | $9.28 | $9.28 | 1,621,700 | — | — |
| 2022-06-13 | $9.25 | $9.25 | 2,191,700 | — | — |
| 2022-06-10 | $10.17 | $10.17 | 1,824,300 | — | — |
| 2022-06-09 | $10.51 | $10.51 | 1,287,700 | — | — |
| 2022-06-08 | $10.97 | $10.97 | 1,255,400 | — | — |
| 2022-06-07 | $10.86 | $10.86 | 992,300 | — | — |
| 2022-06-06 | $10.62 | $10.62 | 1,266,500 | — | — |
| 2022-06-03 | $10.73 | $10.73 | 1,151,000 | — | — |
| 2022-06-02 | $10.98 | $10.98 | 1,126,800 | — | — |
| 2022-06-01 | $10.50 | $10.50 | 1,322,600 | — | — |
| 2022-05-31 | $10.81 | $10.81 | 1,940,000 | — | — |
| 2022-05-27 | $11.30 | $11.30 | 1,425,300 | — | — |
| 2022-05-26 | $10.56 | $10.56 | 1,094,100 | — | — |
| 2022-05-25 | $10.23 | $10.23 | 1,537,200 | — | — |
| 2022-05-24 | $9.99 | $9.99 | 2,200,300 | — | — |
| 2022-05-23 | $10.25 | $10.25 | 1,440,100 | — | — |
| 2022-05-20 | $10.40 | $10.40 | 1,309,900 | — | — |
| 2022-05-19 | $10.46 | $10.46 | 1,526,700 | — | — |
| 2022-05-18 | $10.16 | $10.16 | 2,251,000 | — | — |
| 2022-05-17 | $10.76 | $10.76 | 2,311,800 | — | — |
| 2022-05-16 | $10.09 | $10.09 | 1,994,900 | — | — |
| 2022-05-13 | $10.36 | $10.36 | 2,128,900 | — | — |
| 2022-05-12 | $9.60 | $9.60 | 2,766,100 | — | — |
| 2022-05-11 | $9.09 | $9.09 | 2,527,900 | — | — |
| 2022-05-10 | $10.15 | $10.15 | 4,110,500 | — | — |
| 2022-05-09 | $10.23 | $10.23 | 2,322,200 | — | — |
| 2022-05-06 | $11.02 | $11.02 | 2,558,700 | — | — |
| 2022-05-05 | $11.48 | $11.48 | 1,359,600 | — | — |
| 2022-05-04 | $12.30 | $12.30 | 1,406,300 | — | — |
| 2022-05-03 | $11.88 | $11.88 | 1,258,100 | — | — |
| 2022-05-02 | $11.83 | $11.83 | 1,548,400 | — | — |
| 2022-04-29 | $11.34 | $11.34 | 1,974,700 | — | — |
| 2022-04-28 | $11.74 | $11.74 | 3,746,200 | — | — |
| 2022-04-27 | $12.23 | $12.23 | 1,395,800 | — | — |
| 2022-04-26 | $12.63 | $12.63 | 1,953,800 | — | — |
| 2022-04-25 | $13.75 | $13.75 | 1,268,400 | — | — |
| 2022-04-22 | $13.37 | $13.37 | 1,589,500 | — | — |
| 2022-04-21 | $14.22 | $14.22 | 2,028,500 | — | — |
| 2022-04-20 | $13.99 | $13.99 | 785,500 | — | — |
| 2022-04-19 | $14.28 | $14.28 | 854,900 | — | — |
| 2022-04-18 | $14.10 | $14.10 | 814,500 | — | — |
| 2022-04-14 | $14.40 | $14.40 | 797,400 | — | — |
| 2022-04-13 | $15.01 | $15.01 | 800,400 | — | — |
| 2022-04-12 | $14.72 | $14.72 | 1,120,600 | — | — |
| 2022-04-11 | $14.73 | $14.73 | 1,099,200 | — | — |
| 2022-04-08 | $14.91 | $14.91 | 967,100 | — | — |
| 2022-04-07 | $15.38 | $15.38 | 1,579,100 | — | — |
| 2022-04-06 | $15.65 | $15.65 | 1,476,400 | — | — |
| 2022-04-05 | $16.37 | $16.37 | 1,358,600 | — | — |
| 2022-04-04 | $17.54 | $17.54 | 1,507,500 | — | — |
| 2022-04-01 | $16.82 | $16.82 | 1,504,500 | — | — |
| 2022-03-31 | $16.68 | $16.68 | 1,162,500 | — | — |
| 2022-03-30 | $17.06 | $17.06 | 1,438,000 | — | — |
| 2022-03-29 | $17.57 | $17.57 | 1,973,900 | — | — |
| 2022-03-28 | $16.22 | $16.22 | 1,113,700 | — | — |
| 2022-03-25 | $16.04 | $16.04 | 1,301,600 | — | — |
| 2022-03-24 | $16.23 | $16.23 | 1,287,200 | — | — |
| 2022-03-23 | $15.83 | $15.83 | 1,189,300 | — | — |
| 2022-03-22 | $16.18 | $16.18 | 1,560,200 | — | — |
| 2022-03-21 | $15.91 | $15.91 | 1,384,500 | — | — |
| 2022-03-18 | $16.26 | $16.26 | 2,903,200 | — | — |
| 2022-03-17 | $15.34 | $15.34 | 1,696,000 | — | — |
| 2022-03-16 | $14.81 | $14.81 | 1,452,800 | — | — |
| 2022-03-15 | $13.96 | $13.96 | 1,029,600 | — | — |
| 2022-03-14 | $13.65 | $13.65 | 1,602,000 | — | — |
| 2022-03-11 | $14.44 | $14.44 | 1,498,400 | — | — |
| 2022-03-10 | $14.95 | $14.95 | 1,239,700 | — | — |
| 2022-03-09 | $15.28 | $15.28 | 1,992,300 | — | — |
| 2022-03-08 | $14.55 | $14.55 | 1,940,100 | — | — |
| 2022-03-07 | $14.46 | $14.46 | 2,114,500 | — | — |
| 2022-03-04 | $14.61 | $14.61 | 2,675,900 | — | — |
| 2022-03-03 | $15.81 | $15.81 | 2,696,500 | — | — |
| 2022-03-02 | $17.01 | $17.01 | 4,033,300 | — | — |
| 2022-03-01 | $17.26 | $17.26 | 9,211,600 | — | — |
| 2022-02-28 | $17.82 | $17.82 | 3,451,200 | — | — |
| 2022-02-25 | $17.44 | $17.44 | 1,314,500 | — | — |
| 2022-02-24 | $17.26 | $17.26 | 2,487,300 | — | — |
| 2022-02-23 | $16.44 | $16.44 | 1,581,400 | — | — |
| 2022-02-22 | $17.09 | $17.09 | 1,454,100 | — | — |
| 2022-02-18 | $17.59 | $17.59 | 1,440,600 | — | — |
| 2022-02-17 | $18.27 | $18.27 | 848,600 | — | — |
| 2022-02-16 | $19.11 | $19.11 | 977,400 | — | — |
| 2022-02-15 | $19.38 | $19.38 | 942,200 | — | — |
| 2022-02-14 | $18.35 | $18.35 | 1,064,500 | — | — |
| 2022-02-11 | $18.45 | $18.45 | 1,167,300 | — | — |
| 2022-02-10 | $18.66 | $18.66 | 1,188,200 | — | — |
| 2022-02-09 | $19.06 | $19.06 | 1,416,800 | — | — |
| 2022-02-08 | $18.39 | $18.39 | 1,336,900 | — | — |
| 2022-02-07 | $17.78 | $17.78 | 1,289,200 | — | — |
| 2022-02-04 | $17.86 | $17.86 | 1,577,900 | — | — |
| 2022-02-03 | $17.00 | $17.00 | 2,056,900 | — | — |
| 2022-02-02 | $18.08 | $18.08 | 2,771,300 | — | — |
| 2022-02-01 | $18.24 | $18.24 | 1,757,700 | — | — |
| 2022-01-31 | $17.90 | $17.90 | 2,295,100 | — | — |
| 2022-01-28 | $16.56 | $16.56 | 2,019,600 | — | — |
| 2022-01-27 | $16.03 | $16.03 | 1,592,700 | — | — |
| 2022-01-26 | $16.39 | $16.39 | 1,845,600 | — | — |
| 2022-01-25 | $16.77 | $16.77 | 2,552,300 | — | — |
| 2022-01-24 | $16.85 | $16.85 | 4,774,200 | — | — |
| 2022-01-21 | $16.87 | $16.87 | 3,444,900 | — | — |
| 2022-01-20 | $18.40 | $18.40 | 1,965,100 | — | — |
| 2022-01-19 | $18.54 | $18.54 | 2,220,000 | — | — |
| 2022-01-18 | $18.92 | $18.92 | 1,350,600 | — | — |
| 2022-01-14 | $19.88 | $19.88 | 1,131,600 | — | — |
| 2022-01-13 | $19.58 | $19.58 | 1,104,800 | — | — |
| 2022-01-12 | $20.18 | $20.18 | 1,284,600 | — | — |
| 2022-01-11 | $20.24 | $20.24 | 1,649,300 | — | — |
| 2022-01-10 | $19.66 | $19.66 | 1,999,600 | — | — |
| 2022-01-07 | $19.83 | $19.83 | 2,159,100 | — | — |
| 2022-01-06 | $19.79 | $19.79 | 2,398,700 | — | — |
| 2022-01-05 | $20.31 | $20.31 | 2,066,900 | — | — |
| 2022-01-04 | $21.82 | $21.82 | 2,055,000 | — | — |
| 2022-01-03 | $22.12 | $22.12 | 1,851,000 | — | — |