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
- 2005-05-26 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 | $8.19 | $15.22 | 1,190,100 | — | — |
| 2022-12-29 | $8.13 | $15.11 | 1,144,300 | — | — |
| 2022-12-28 | $8.01 | $14.77 | 1,004,400 | — | — |
| 2022-12-27 | $8.21 | $15.14 | 843,100 | — | — |
| 2022-12-23 | $8.21 | $15.14 | 1,068,000 | — | — |
| 2022-12-22 | $8.07 | $14.88 | 1,851,300 | — | — |
| 2022-12-21 | $8.07 | $14.88 | 1,976,300 | — | — |
| 2022-12-20 | $8.55 | $15.77 | 1,457,400 | — | — |
| 2022-12-19 | $8.51 | $15.70 | 1,276,300 | — | — |
| 2022-12-16 | $8.63 | $15.92 | 3,352,100 | — | — |
| 2022-12-15 | $8.77 | $16.18 | 1,317,800 | — | — |
| 2022-12-14 | $9.00 | $16.60 | 1,422,300 | — | — |
| 2022-12-13 | $9.22 | $17.01 | 2,478,900 | — | — |
| 2022-12-12 | $9.27 | $17.10 | 1,622,100 | — | — |
| 2022-12-09 | $9.09 | $16.77 | 1,275,600 | — | — |
| 2022-12-08 | $9.06 | $16.71 | 1,931,600 | — | — |
| 2022-12-07 | $8.88 | $16.38 | 1,841,700 | — | — |
| 2022-12-06 | $8.81 | $16.25 | 1,016,900 | — | — |
| 2022-12-05 | $8.91 | $16.43 | 981,500 | — | — |
| 2022-12-02 | $9.25 | $17.06 | 855,700 | — | — |
| 2022-12-01 | $9.39 | $17.32 | 1,618,100 | — | — |
| 2022-11-30 | $9.41 | $17.36 | 1,734,400 | — | — |
| 2022-11-29 | $9.17 | $16.91 | 1,089,300 | — | — |
| 2022-11-28 | $8.98 | $16.56 | 1,295,700 | — | — |
| 2022-11-25 | $9.07 | $16.73 | 423,800 | — | — |
| 2022-11-23 | $8.96 | $16.53 | 864,400 | — | — |
| 2022-11-22 | $9.17 | $16.91 | 1,568,100 | — | — |
| 2022-11-21 | $9.02 | $16.64 | 949,600 | — | — |
| 2022-11-18 | $9.08 | $16.75 | 2,396,200 | — | — |
| 2022-11-17 | $8.75 | $16.14 | 1,538,700 | — | — |
| 2022-11-16 | $8.83 | $16.29 | 2,067,400 | — | — |
| 2022-11-15 | $8.99 | $16.58 | 1,561,000 | — | — |
| 2022-11-14 | $8.93 | $16.47 | 1,536,800 | — | — |
| 2022-11-11 | $9.18 | $16.93 | 1,807,900 | — | — |
| 2022-11-10 | $8.94 | $16.49 | 2,311,800 | — | — |
| 2022-11-09 | $8.36 | $15.42 | 1,831,000 | — | — |
| 2022-11-08 | $8.61 | $15.88 | 2,003,300 | — | — |
| 2022-11-07 | $8.67 | $15.99 | 1,527,400 | — | — |
| 2022-11-04 | $8.61 | $15.88 | 1,406,000 | — | — |
| 2022-11-03 | $8.59 | $15.84 | 2,830,600 | — | — |
| 2022-11-02 | $8.76 | $16.16 | 2,237,700 | — | — |
| 2022-11-01 | $9.38 | $17.30 | 1,473,600 | — | — |
| 2022-10-31 | $9.34 | $17.23 | 1,776,500 | — | — |
| 2022-10-28 | $9.34 | $17.23 | 1,768,600 | — | — |
| 2022-10-27 | $9.21 | $16.99 | 1,273,200 | — | — |
| 2022-10-26 | $9.13 | $16.84 | 2,194,500 | — | — |
| 2022-10-25 | $9.15 | $16.88 | 5,784,200 | — | — |
| 2022-10-24 | $8.94 | $16.49 | 2,098,300 | — | — |
| 2022-10-21 | $9.01 | $16.62 | 3,995,900 | — | — |
| 2022-10-20 | $8.70 | $16.05 | 2,756,900 | — | — |
| 2022-10-19 | $8.77 | $16.18 | 2,346,000 | — | — |
| 2022-10-18 | $8.75 | $16.14 | 2,888,700 | — | — |
| 2022-10-17 | $8.50 | $15.68 | 1,327,300 | — | — |
| 2022-10-14 | $8.14 | $15.01 | 1,751,900 | — | — |
| 2022-10-13 | $8.16 | $15.05 | 2,291,500 | — | — |
| 2022-10-12 | $7.89 | $14.55 | 4,142,600 | — | — |
| 2022-10-11 | $7.85 | $14.48 | 4,076,300 | — | — |
| 2022-10-10 | $7.82 | $14.42 | 2,307,300 | — | — |
| 2022-10-07 | $7.84 | $14.46 | 2,519,100 | — | — |
| 2022-10-06 | $7.94 | $14.65 | 1,250,700 | — | — |
| 2022-10-05 | $7.98 | $14.72 | 1,953,800 | — | — |
| 2022-10-04 | $8.05 | $14.85 | 3,454,800 | — | — |
| 2022-10-03 | $7.72 | $14.24 | 2,503,600 | — | — |
| 2022-09-30 | $7.51 | $13.85 | 3,369,200 | — | — |
| 2022-09-29 | $7.45 | $13.74 | 3,794,700 | — | — |
| 2022-09-28 | $7.70 | $14.15 | 3,039,500 | — | — |
| 2022-09-27 | $7.35 | $13.50 | 2,868,100 | — | — |
| 2022-09-26 | $7.31 | $13.43 | 3,146,300 | — | — |
| 2022-09-23 | $7.50 | $13.78 | 5,077,800 | — | — |
| 2022-09-22 | $7.87 | $14.46 | 2,086,900 | — | — |
| 2022-09-21 | $8.28 | $15.21 | 2,716,900 | — | — |
| 2022-09-20 | $8.85 | $16.26 | 2,253,800 | — | — |
| 2022-09-19 | $8.99 | $16.52 | 1,073,600 | — | — |
| 2022-09-16 | $8.91 | $16.37 | 2,615,800 | — | — |
| 2022-09-15 | $9.01 | $16.55 | 1,825,800 | — | — |
| 2022-09-14 | $9.12 | $16.76 | 1,271,000 | — | — |
| 2022-09-13 | $8.93 | $16.41 | 1,592,300 | — | — |
| 2022-09-12 | $9.36 | $17.20 | 1,374,100 | — | — |
| 2022-09-09 | $9.17 | $16.85 | 1,934,600 | — | — |
| 2022-09-08 | $8.89 | $16.33 | 1,109,100 | — | — |
| 2022-09-07 | $8.91 | $16.37 | 1,730,000 | — | — |
| 2022-09-06 | $8.48 | $15.58 | 1,511,900 | — | — |
| 2022-09-02 | $8.59 | $15.78 | 1,158,400 | — | — |
| 2022-09-01 | $8.60 | $15.80 | 1,864,000 | — | — |
| 2022-08-31 | $8.73 | $16.04 | 1,987,500 | — | — |
| 2022-08-30 | $8.87 | $16.30 | 1,860,500 | — | — |
| 2022-08-29 | $8.93 | $16.41 | 2,709,400 | — | — |
| 2022-08-26 | $9.01 | $16.55 | 1,999,200 | — | — |
| 2022-08-25 | $9.48 | $17.42 | 2,061,500 | — | — |
| 2022-08-24 | $9.36 | $17.20 | 1,269,100 | — | — |
| 2022-08-23 | $9.27 | $17.03 | 1,477,500 | — | — |
| 2022-08-22 | $9.28 | $17.05 | 1,406,400 | — | — |
| 2022-08-19 | $9.45 | $17.36 | 1,239,400 | — | — |
| 2022-08-18 | $9.92 | $18.23 | 1,119,400 | — | — |
| 2022-08-17 | $9.74 | $17.90 | 1,230,100 | — | — |
| 2022-08-16 | $9.96 | $18.30 | 877,500 | — | — |
| 2022-08-15 | $9.90 | $18.19 | 780,600 | — | — |
| 2022-08-12 | $9.88 | $18.15 | 794,300 | — | — |
| 2022-08-11 | $9.70 | $17.82 | 915,700 | — | — |
| 2022-08-10 | $9.51 | $17.47 | 1,031,100 | — | — |
| 2022-08-09 | $9.32 | $17.12 | 1,332,900 | — | — |
| 2022-08-08 | $9.25 | $16.99 | 1,176,400 | — | — |
| 2022-08-05 | $9.15 | $16.81 | 2,211,400 | — | — |
| 2022-08-04 | $9.24 | $16.98 | 1,377,900 | — | — |
| 2022-08-03 | $9.21 | $16.92 | 1,338,800 | — | — |
| 2022-08-02 | $9.12 | $16.76 | 1,285,800 | — | — |
| 2022-08-01 | $9.28 | $17.05 | 1,129,100 | — | — |
| 2022-07-29 | $9.28 | $17.05 | 1,047,900 | — | — |
| 2022-07-28 | $9.21 | $16.92 | 1,168,000 | — | — |
| 2022-07-27 | $9.02 | $16.57 | 1,621,300 | — | — |
| 2022-07-26 | $8.71 | $16.00 | 3,356,100 | — | — |
| 2022-07-25 | $8.80 | $16.17 | 2,327,100 | — | — |
| 2022-07-22 | $8.62 | $15.84 | 2,203,300 | — | — |
| 2022-07-21 | $8.84 | $16.24 | 2,388,200 | — | — |
| 2022-07-20 | $8.99 | $16.52 | 2,190,000 | — | — |
| 2022-07-19 | $8.89 | $16.33 | 3,577,300 | — | — |
| 2022-07-18 | $8.50 | $15.62 | 2,219,000 | — | — |
| 2022-07-15 | $8.41 | $15.45 | 2,534,900 | — | — |
| 2022-07-14 | $8.25 | $15.16 | 1,336,600 | — | — |
| 2022-07-13 | $8.40 | $15.43 | 1,267,500 | — | — |
| 2022-07-12 | $8.34 | $15.32 | 1,023,800 | — | — |
| 2022-07-11 | $8.20 | $15.07 | 976,700 | — | — |
| 2022-07-08 | $8.30 | $15.25 | 980,000 | — | — |
| 2022-07-07 | $8.39 | $15.41 | 1,640,700 | — | — |
| 2022-07-06 | $8.07 | $14.83 | 1,876,700 | — | — |
| 2022-07-05 | $8.24 | $15.14 | 1,935,100 | — | — |
| 2022-07-01 | $8.20 | $15.07 | 1,884,700 | — | — |
| 2022-06-30 | $8.21 | $15.08 | 2,814,400 | — | — |
| 2022-06-29 | $8.19 | $15.05 | 2,752,000 | — | — |
| 2022-06-28 | $8.31 | $15.27 | 2,711,500 | — | — |
| 2022-06-27 | $8.40 | $15.43 | 1,683,300 | — | — |
| 2022-06-24 | $8.38 | $15.40 | 2,918,900 | — | — |
| 2022-06-23 | $7.89 | $14.50 | 3,204,800 | — | — |
| 2022-06-22 | $8.07 | $14.83 | 2,089,400 | — | — |
| 2022-06-21 | $8.37 | $15.38 | 2,079,000 | — | — |
| 2022-06-17 | $8.38 | $15.40 | 3,293,900 | — | — |
| 2022-06-16 | $8.51 | $15.64 | 2,533,600 | — | — |
| 2022-06-15 | $9.24 | $16.98 | 1,909,900 | — | — |
| 2022-06-14 | $8.88 | $16.32 | 2,077,200 | — | — |
| 2022-06-13 | $8.77 | $16.11 | 1,913,300 | — | — |
| 2022-06-10 | $9.64 | $17.71 | 2,051,400 | — | — |
| 2022-06-09 | $10.39 | $19.09 | 1,652,800 | — | — |
| 2022-06-08 | $10.88 | $19.99 | 1,197,100 | — | — |
| 2022-06-07 | $11.00 | $20.21 | 1,945,500 | — | — |
| 2022-06-06 | $10.83 | $19.90 | 1,343,300 | — | — |
| 2022-06-03 | $10.59 | $19.46 | 1,765,400 | — | — |
| 2022-06-02 | $10.78 | $19.81 | 2,041,100 | — | — |
| 2022-06-01 | $10.62 | $19.51 | 2,694,700 | — | — |
| 2022-05-31 | $10.29 | $18.91 | 2,457,100 | — | — |
| 2022-05-27 | $10.40 | $19.11 | 2,416,100 | — | — |
| 2022-05-26 | $10.03 | $18.43 | 1,902,000 | — | — |
| 2022-05-25 | $9.74 | $17.90 | 3,556,200 | — | — |
| 2022-05-24 | $9.39 | $17.25 | 1,555,600 | — | — |
| 2022-05-23 | $9.50 | $17.45 | 1,415,400 | — | — |
| 2022-05-20 | $9.50 | $17.45 | 2,589,800 | — | — |
| 2022-05-19 | $9.91 | $18.21 | 2,180,500 | — | — |
| 2022-05-18 | $10.09 | $18.54 | 2,708,900 | — | — |
| 2022-05-17 | $10.33 | $18.98 | 1,421,800 | — | — |
| 2022-05-16 | $9.87 | $18.13 | 1,559,500 | — | — |
| 2022-05-13 | $9.85 | $18.10 | 1,907,500 | — | — |
| 2022-05-12 | $9.51 | $17.47 | 2,569,400 | — | — |
| 2022-05-11 | $9.54 | $17.53 | 2,000,600 | — | — |
| 2022-05-10 | $9.85 | $18.10 | 2,448,500 | — | — |
| 2022-05-09 | $9.55 | $17.55 | 2,176,000 | — | — |
| 2022-05-06 | $10.28 | $18.89 | 2,126,500 | — | — |
| 2022-05-05 | $10.05 | $18.46 | 3,993,200 | — | — |
| 2022-05-04 | $10.40 | $19.11 | 2,330,900 | — | — |
| 2022-05-03 | $10.43 | $19.16 | 2,357,800 | — | — |
| 2022-05-02 | $10.47 | $19.24 | 2,468,600 | — | — |
| 2022-04-29 | $10.62 | $19.51 | 2,616,400 | — | — |
| 2022-04-28 | $11.08 | $20.36 | 2,376,400 | — | — |
| 2022-04-27 | $10.65 | $19.57 | 1,754,100 | — | — |
| 2022-04-26 | $10.52 | $19.33 | 1,902,800 | — | — |
| 2022-04-25 | $10.73 | $19.71 | 2,048,300 | — | — |
| 2022-04-22 | $10.43 | $19.16 | 3,208,200 | — | — |
| 2022-04-21 | $10.30 | $18.92 | 2,366,600 | — | — |
| 2022-04-20 | $10.31 | $18.94 | 2,042,700 | — | — |
| 2022-04-19 | $10.25 | $18.83 | 1,402,300 | — | — |
| 2022-04-18 | $9.95 | $18.28 | 1,820,000 | — | — |
| 2022-04-14 | $10.03 | $18.43 | 2,428,400 | — | — |
| 2022-04-13 | $9.96 | $18.30 | 2,873,600 | — | — |
| 2022-04-12 | $9.26 | $17.01 | 1,902,200 | — | — |
| 2022-04-11 | $9.04 | $16.61 | 2,881,400 | — | — |
| 2022-04-08 | $8.98 | $16.50 | 2,454,500 | — | — |
| 2022-04-07 | $9.20 | $16.90 | 2,251,500 | — | — |
| 2022-04-06 | $9.45 | $17.36 | 2,195,900 | — | — |
| 2022-04-05 | $9.90 | $18.19 | 1,575,700 | — | — |
| 2022-04-04 | $10.17 | $18.69 | 1,782,800 | — | — |
| 2022-04-01 | $10.20 | $18.74 | 2,779,300 | — | — |
| 2022-03-31 | $10.10 | $18.56 | 3,367,400 | — | — |
| 2022-03-30 | $10.39 | $19.09 | 2,564,400 | — | — |
| 2022-03-29 | $10.65 | $19.57 | 2,064,100 | — | — |
| 2022-03-28 | $10.16 | $18.67 | 1,488,300 | — | — |
| 2022-03-25 | $10.24 | $18.81 | 3,989,800 | — | — |
| 2022-03-24 | $9.79 | $17.99 | 2,437,000 | — | — |
| 2022-03-23 | $9.61 | $17.66 | 1,377,800 | — | — |
| 2022-03-22 | $9.85 | $18.10 | 1,388,700 | — | — |
| 2022-03-21 | $9.78 | $17.97 | 1,303,400 | — | — |
| 2022-03-18 | $10.11 | $18.58 | 3,550,200 | — | — |
| 2022-03-17 | $9.97 | $18.32 | 2,321,700 | — | — |
| 2022-03-16 | $10.04 | $18.45 | 2,956,400 | — | — |
| 2022-03-15 | $9.71 | $17.84 | 1,884,600 | — | — |
| 2022-03-14 | $9.44 | $17.34 | 3,406,900 | — | — |
| 2022-03-11 | $9.56 | $17.56 | 2,967,200 | — | — |
| 2022-03-10 | $9.73 | $17.88 | 2,391,900 | — | — |
| 2022-03-09 | $9.74 | $17.90 | 1,774,500 | — | — |
| 2022-03-08 | $9.36 | $17.20 | 2,708,900 | — | — |
| 2022-03-07 | $9.10 | $16.72 | 2,272,200 | — | — |
| 2022-03-04 | $9.43 | $17.33 | 2,530,200 | — | — |
| 2022-03-03 | $9.41 | $17.29 | 1,680,300 | — | — |
| 2022-03-02 | $9.54 | $17.53 | 1,782,900 | — | — |
| 2022-03-01 | $9.22 | $16.94 | 2,602,400 | — | — |
| 2022-02-28 | $9.55 | $17.55 | 1,932,300 | — | — |
| 2022-02-25 | $9.72 | $17.86 | 1,668,100 | — | — |
| 2022-02-24 | $9.71 | $17.84 | 3,333,200 | — | — |
| 2022-02-23 | $9.40 | $17.27 | 2,462,100 | — | — |
| 2022-02-22 | $9.56 | $17.56 | 1,628,500 | — | — |
| 2022-02-18 | $9.78 | $17.97 | 2,255,000 | — | — |
| 2022-02-17 | $10.28 | $18.89 | 1,463,600 | — | — |
| 2022-02-16 | $10.29 | $18.91 | 1,618,100 | — | — |
| 2022-02-15 | $10.03 | $18.43 | 964,700 | — | — |
| 2022-02-14 | $9.60 | $17.64 | 1,464,900 | — | — |
| 2022-02-11 | $9.70 | $17.82 | 2,351,800 | — | — |
| 2022-02-10 | $9.95 | $18.28 | 1,401,400 | — | — |
| 2022-02-09 | $10.01 | $18.39 | 1,492,000 | — | — |
| 2022-02-08 | $9.78 | $17.97 | 1,633,700 | — | — |
| 2022-02-07 | $9.57 | $17.58 | 1,472,900 | — | — |
| 2022-02-04 | $9.37 | $17.22 | 1,384,200 | — | — |
| 2022-02-03 | $9.13 | $16.77 | 1,549,300 | — | — |
| 2022-02-02 | $9.25 | $16.99 | 2,456,300 | — | — |
| 2022-02-01 | $9.46 | $17.38 | 2,587,600 | — | — |
| 2022-01-31 | $9.35 | $17.18 | 2,129,700 | — | — |
| 2022-01-28 | $8.93 | $16.41 | 3,006,900 | — | — |
| 2022-01-27 | $8.63 | $15.86 | 2,463,500 | — | — |
| 2022-01-26 | $9.13 | $16.77 | 2,215,600 | — | — |
| 2022-01-25 | $9.24 | $16.98 | 1,882,300 | — | — |
| 2022-01-24 | $9.16 | $16.83 | 2,831,800 | — | — |
| 2022-01-21 | $9.20 | $16.90 | 2,195,100 | — | — |
| 2022-01-20 | $9.41 | $17.29 | 2,050,500 | — | — |
| 2022-01-19 | $9.59 | $17.62 | 2,150,300 | — | — |
| 2022-01-18 | $9.80 | $18.01 | 1,461,600 | — | — |
| 2022-01-14 | $9.95 | $18.28 | 1,451,400 | — | — |
| 2022-01-13 | $9.86 | $18.12 | 1,635,400 | — | — |
| 2022-01-12 | $9.91 | $18.21 | 1,780,000 | — | — |
| 2022-01-11 | $10.09 | $18.54 | 2,237,100 | — | — |
| 2022-01-10 | $9.68 | $17.78 | 2,153,800 | — | — |
| 2022-01-07 | $10.07 | $18.50 | 2,345,100 | — | — |
| 2022-01-06 | $9.57 | $17.58 | 1,593,700 | — | — |
| 2022-01-05 | $9.45 | $17.36 | 1,273,700 | — | — |
| 2022-01-04 | $9.83 | $18.06 | 1,894,800 | — | — |
| 2022-01-03 | $9.68 | $17.78 | 2,334,700 | — | — |