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
- 2003-01-23 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 | $8.36 | $8.73 | 657,800 | — | — |
| 2022-12-29 | $8.35 | $8.72 | 760,000 | — | — |
| 2022-12-28 | $8.29 | $8.66 | 1,250,100 | — | — |
| 2022-12-27 | $8.67 | $9.06 | 1,069,800 | — | — |
| 2022-12-23 | $8.39 | $8.76 | 1,506,200 | — | — |
| 2022-12-22 | $8.19 | $8.55 | 1,931,400 | — | — |
| 2022-12-21 | $8.31 | $8.68 | 1,780,300 | — | — |
| 2022-12-20 | $8.37 | $8.74 | 2,017,100 | — | — |
| 2022-12-19 | $7.87 | $8.22 | 1,774,300 | — | — |
| 2022-12-16 | $8.26 | $8.63 | 3,581,900 | — | — |
| 2022-12-15 | $8.00 | $8.36 | 2,800,900 | — | — |
| 2022-12-14 | $8.20 | $8.57 | 972,700 | — | — |
| 2022-12-13 | $8.33 | $8.70 | 1,043,900 | — | — |
| 2022-12-12 | $8.17 | $8.53 | 1,088,500 | — | — |
| 2022-12-09 | $8.19 | $8.55 | 1,371,100 | — | — |
| 2022-12-08 | $8.38 | $8.75 | 1,298,900 | — | — |
| 2022-12-07 | $8.14 | $8.50 | 1,643,600 | — | — |
| 2022-12-06 | $8.04 | $8.40 | 2,246,800 | — | — |
| 2022-12-05 | $8.04 | $8.40 | 1,227,200 | — | — |
| 2022-12-02 | $8.31 | $8.68 | 1,600,100 | — | — |
| 2022-12-01 | $8.39 | $8.76 | 3,404,300 | — | — |
| 2022-11-30 | $7.66 | $8.00 | 2,202,500 | — | — |
| 2022-11-29 | $7.36 | $7.69 | 996,200 | — | — |
| 2022-11-28 | $7.20 | $7.52 | 1,214,400 | — | — |
| 2022-11-25 | $7.59 | $7.93 | 401,400 | — | — |
| 2022-11-23 | $7.64 | $7.98 | 1,930,600 | — | — |
| 2022-11-22 | $7.65 | $7.99 | 2,854,300 | — | — |
| 2022-11-21 | $6.93 | $7.24 | 1,937,000 | — | — |
| 2022-11-18 | $6.83 | $7.13 | 768,500 | — | — |
| 2022-11-17 | $6.72 | $7.02 | 983,800 | — | — |
| 2022-11-16 | $6.91 | $7.22 | 757,800 | — | — |
| 2022-11-15 | $7.01 | $7.32 | 1,003,500 | — | — |
| 2022-11-14 | $7.13 | $7.45 | 1,225,400 | — | — |
| 2022-11-11 | $7.10 | $7.42 | 1,593,900 | — | — |
| 2022-11-10 | $6.99 | $7.30 | 3,172,900 | — | — |
| 2022-11-09 | $6.55 | $6.84 | 1,482,600 | — | — |
| 2022-11-08 | $6.70 | $7.00 | 3,144,200 | — | — |
| 2022-11-07 | $6.32 | $6.60 | 2,012,300 | — | — |
| 2022-11-04 | $6.21 | $6.49 | 3,159,200 | — | — |
| 2022-11-03 | $5.51 | $5.76 | 2,492,100 | — | — |
| 2022-11-02 | $5.67 | $5.92 | 3,114,200 | — | — |
| 2022-11-01 | $6.09 | $6.36 | 3,664,100 | — | — |
| 2022-10-31 | $5.59 | $5.84 | 1,389,700 | — | — |
| 2022-10-28 | $5.86 | $6.12 | 4,356,500 | — | — |
| 2022-10-27 | $6.14 | $6.41 | 1,806,800 | — | — |
| 2022-10-26 | $6.29 | $6.57 | 1,357,600 | — | — |
| 2022-10-25 | $6.05 | $6.32 | 1,245,000 | — | — |
| 2022-10-24 | $5.91 | $6.17 | 1,604,400 | — | — |
| 2022-10-21 | $6.07 | $6.34 | 1,262,000 | — | — |
| 2022-10-20 | $5.72 | $5.97 | 1,758,300 | — | — |
| 2022-10-19 | $5.66 | $5.91 | 1,424,200 | — | — |
| 2022-10-18 | $5.96 | $6.23 | 923,900 | — | — |
| 2022-10-17 | $5.86 | $6.12 | 1,164,300 | — | — |
| 2022-10-14 | $5.75 | $6.01 | 2,104,300 | — | — |
| 2022-10-13 | $6.22 | $6.50 | 2,974,800 | — | — |
| 2022-10-12 | $6.30 | $6.58 | 1,244,000 | — | — |
| 2022-10-11 | $6.25 | $6.53 | 1,395,700 | — | — |
| 2022-10-10 | $6.36 | $6.64 | 1,252,700 | — | — |
| 2022-10-07 | $6.55 | $6.84 | 1,772,200 | — | — |
| 2022-10-06 | $6.86 | $7.17 | 1,344,400 | — | — |
| 2022-10-05 | $6.80 | $7.10 | 1,474,000 | — | — |
| 2022-10-04 | $6.83 | $7.13 | 1,830,900 | — | — |
| 2022-10-03 | $6.60 | $6.89 | 3,478,400 | — | — |
| 2022-09-30 | $6.03 | $6.30 | 4,920,100 | — | — |
| 2022-09-29 | $5.89 | $6.15 | 1,528,700 | — | — |
| 2022-09-28 | $5.90 | $6.16 | 3,432,000 | — | — |
| 2022-09-27 | $5.20 | $5.43 | 1,381,200 | — | — |
| 2022-09-26 | $5.16 | $5.39 | 2,033,200 | — | — |
| 2022-09-23 | $5.35 | $5.59 | 1,907,600 | — | — |
| 2022-09-22 | $5.76 | $6.02 | 1,764,800 | — | — |
| 2022-09-21 | $5.85 | $6.11 | 2,003,500 | — | — |
| 2022-09-20 | $5.82 | $6.08 | 1,856,800 | — | — |
| 2022-09-19 | $5.90 | $6.16 | 1,303,700 | — | — |
| 2022-09-16 | $5.73 | $5.99 | 2,420,600 | — | — |
| 2022-09-15 | $5.63 | $5.88 | 1,867,900 | — | — |
| 2022-09-14 | $5.87 | $6.13 | 1,044,200 | — | — |
| 2022-09-13 | $5.86 | $6.12 | 1,894,300 | — | — |
| 2022-09-12 | $6.05 | $6.32 | 2,227,900 | — | — |
| 2022-09-09 | $5.93 | $6.19 | 1,915,300 | — | — |
| 2022-09-08 | $5.82 | $6.08 | 1,898,400 | — | — |
| 2022-09-07 | $5.83 | $6.09 | 3,969,000 | — | — |
| 2022-09-06 | $5.50 | $5.74 | 1,246,900 | — | — |
| 2022-09-02 | $5.61 | $5.86 | 2,317,200 | — | — |
| 2022-09-01 | $5.29 | $5.53 | 2,339,300 | — | — |
| 2022-08-31 | $5.52 | $5.77 | 2,312,800 | — | — |
| 2022-08-30 | $5.60 | $5.85 | 1,680,600 | — | — |
| 2022-08-29 | $5.76 | $6.02 | 1,803,300 | — | — |
| 2022-08-26 | $5.83 | $6.09 | 1,708,400 | — | — |
| 2022-08-25 | $6.22 | $6.50 | 905,700 | — | — |
| 2022-08-24 | $6.17 | $6.44 | 1,358,700 | — | — |
| 2022-08-23 | $6.09 | $6.36 | 790,100 | — | — |
| 2022-08-22 | $5.93 | $6.19 | 2,309,600 | — | — |
| 2022-08-19 | $5.99 | $6.26 | 1,454,800 | — | — |
| 2022-08-18 | $6.11 | $6.38 | 1,057,100 | — | — |
| 2022-08-17 | $6.06 | $6.33 | 1,454,500 | — | — |
| 2022-08-16 | $6.31 | $6.59 | 1,564,900 | — | — |
| 2022-08-15 | $6.38 | $6.66 | 2,160,000 | — | — |
| 2022-08-12 | $6.57 | $6.86 | 1,791,500 | — | — |
| 2022-08-11 | $6.32 | $6.60 | 1,569,700 | — | — |
| 2022-08-10 | $6.34 | $6.62 | 1,911,200 | — | — |
| 2022-08-09 | $6.40 | $6.69 | 1,478,000 | — | — |
| 2022-08-08 | $6.33 | $6.61 | 2,272,500 | — | — |
| 2022-08-05 | $6.05 | $6.32 | 2,145,900 | — | — |
| 2022-08-04 | $6.08 | $6.35 | 1,769,800 | — | — |
| 2022-08-03 | $5.82 | $6.08 | 2,296,800 | — | — |
| 2022-08-02 | $5.94 | $6.20 | 1,927,000 | — | — |
| 2022-08-01 | $6.08 | $6.35 | 2,338,900 | — | — |
| 2022-07-29 | $6.16 | $6.43 | 5,334,400 | — | — |
| 2022-07-28 | $5.87 | $6.13 | 3,918,000 | — | — |
| 2022-07-27 | $5.77 | $6.03 | 3,382,000 | — | — |
| 2022-07-26 | $5.60 | $5.85 | 2,988,200 | — | — |
| 2022-07-25 | $5.67 | $5.92 | 1,570,600 | — | — |
| 2022-07-22 | $5.69 | $5.94 | 1,851,500 | — | — |
| 2022-07-21 | $5.79 | $6.05 | 1,760,600 | — | — |
| 2022-07-20 | $5.71 | $5.96 | 1,929,200 | — | — |
| 2022-07-19 | $5.85 | $6.11 | 2,419,100 | — | — |
| 2022-07-18 | $5.65 | $5.90 | 2,321,400 | — | — |
| 2022-07-15 | $5.49 | $5.73 | 1,877,800 | — | — |
| 2022-07-14 | $5.57 | $5.82 | 3,347,300 | — | — |
| 2022-07-13 | $5.70 | $5.95 | 3,032,700 | — | — |
| 2022-07-12 | $5.55 | $5.80 | 2,960,800 | — | — |
| 2022-07-11 | $5.56 | $5.81 | 1,470,600 | — | — |
| 2022-07-08 | $5.74 | $6.00 | 1,671,900 | — | — |
| 2022-07-07 | $5.83 | $6.09 | 2,805,100 | — | — |
| 2022-07-06 | $5.80 | $6.06 | 2,192,200 | — | — |
| 2022-07-05 | $5.96 | $6.23 | 2,764,600 | — | — |
| 2022-07-01 | $6.52 | $6.81 | 2,138,500 | — | — |
| 2022-06-30 | $6.39 | $6.67 | 1,531,300 | — | — |
| 2022-06-29 | $6.76 | $7.06 | 1,542,100 | — | — |
| 2022-06-28 | $6.87 | $7.18 | 1,362,400 | — | — |
| 2022-06-27 | $7.16 | $7.48 | 1,417,500 | — | — |
| 2022-06-24 | $7.11 | $7.43 | 1,567,600 | — | — |
| 2022-06-23 | $6.87 | $7.18 | 1,651,200 | — | — |
| 2022-06-22 | $7.20 | $7.52 | 1,237,800 | — | — |
| 2022-06-21 | $7.32 | $7.65 | 1,408,000 | — | — |
| 2022-06-17 | $7.33 | $7.66 | 4,212,000 | — | — |
| 2022-06-16 | $7.36 | $7.69 | 2,205,300 | — | — |
| 2022-06-15 | $7.38 | $7.71 | 2,497,600 | — | — |
| 2022-06-14 | $7.37 | $7.70 | 2,133,500 | — | — |
| 2022-06-13 | $7.65 | $7.99 | 2,387,600 | — | — |
| 2022-06-10 | $8.33 | $8.70 | 2,939,100 | — | — |
| 2022-06-09 | $7.90 | $8.25 | 1,722,800 | — | — |
| 2022-06-08 | $8.18 | $8.54 | 1,644,300 | — | — |
| 2022-06-07 | $8.25 | $8.62 | 1,312,700 | — | — |
| 2022-06-06 | $8.28 | $8.65 | 1,876,400 | — | — |
| 2022-06-03 | $8.39 | $8.76 | 1,260,100 | — | — |
| 2022-06-02 | $8.55 | $8.93 | 1,833,800 | — | — |
| 2022-06-01 | $8.11 | $8.47 | 1,884,800 | — | — |
| 2022-05-31 | $8.03 | $8.39 | 1,943,300 | — | — |
| 2022-05-27 | $8.16 | $8.52 | 2,179,400 | — | — |
| 2022-05-26 | $8.20 | $8.57 | 1,694,900 | — | — |
| 2022-05-25 | $8.31 | $8.68 | 2,650,000 | — | — |
| 2022-05-24 | $8.49 | $8.87 | 1,497,100 | — | — |
| 2022-05-23 | $8.35 | $8.72 | 1,294,100 | — | — |
| 2022-05-20 | $8.39 | $8.76 | 1,360,400 | — | — |
| 2022-05-19 | $8.52 | $8.90 | 4,845,600 | — | — |
| 2022-05-18 | $7.94 | $8.29 | 1,779,600 | — | — |
| 2022-05-17 | $8.13 | $8.49 | 2,339,700 | — | — |
| 2022-05-16 | $8.08 | $8.44 | 2,310,800 | — | — |
| 2022-05-13 | $8.09 | $8.45 | 2,508,700 | — | — |
| 2022-05-12 | $7.94 | $8.29 | 2,767,000 | — | — |
| 2022-05-11 | $8.39 | $8.76 | 2,877,300 | — | — |
| 2022-05-10 | $8.39 | $8.76 | 2,085,900 | — | — |
| 2022-05-09 | $8.54 | $8.92 | 2,369,200 | — | — |
| 2022-05-06 | $9.02 | $9.42 | 1,417,400 | — | — |
| 2022-05-05 | $9.16 | $9.57 | 2,023,800 | — | — |
| 2022-05-04 | $9.58 | $10.01 | 2,150,900 | — | — |
| 2022-05-03 | $9.57 | $10.00 | 1,748,700 | — | — |
| 2022-05-02 | $9.46 | $9.88 | 2,674,100 | — | — |
| 2022-04-29 | $9.72 | $10.15 | 4,809,000 | — | — |
| 2022-04-28 | $10.55 | $11.02 | 2,372,300 | — | — |
| 2022-04-27 | $10.32 | $10.78 | 1,544,800 | — | — |
| 2022-04-26 | $10.39 | $10.85 | 1,495,000 | — | — |
| 2022-04-25 | $10.74 | $11.22 | 2,050,700 | — | — |
| 2022-04-22 | $11.17 | $11.67 | 1,937,700 | — | — |
| 2022-04-21 | $11.60 | $12.12 | 2,021,100 | — | — |
| 2022-04-20 | $12.11 | $12.65 | 1,643,400 | — | — |
| 2022-04-19 | $11.92 | $12.45 | 1,936,100 | — | — |
| 2022-04-18 | $12.20 | $12.74 | 1,559,500 | — | — |
| 2022-04-14 | $12.20 | $12.74 | 2,438,900 | — | — |
| 2022-04-13 | $12.16 | $12.70 | 2,316,200 | — | — |
| 2022-04-12 | $11.72 | $12.24 | 3,231,500 | — | — |
| 2022-04-11 | $11.63 | $12.15 | 2,074,300 | — | — |
| 2022-04-08 | $11.49 | $12.00 | 1,748,200 | — | — |
| 2022-04-07 | $11.04 | $11.53 | 1,098,800 | — | — |
| 2022-04-06 | $10.94 | $11.43 | 1,712,300 | — | — |
| 2022-04-05 | $11.13 | $11.63 | 1,804,900 | — | — |
| 2022-04-04 | $11.55 | $12.06 | 2,211,600 | — | — |
| 2022-04-01 | $11.51 | $12.02 | 1,655,400 | — | — |
| 2022-03-31 | $11.21 | $11.71 | 1,493,300 | — | — |
| 2022-03-30 | $11.36 | $11.87 | 1,685,700 | — | — |
| 2022-03-29 | $11.23 | $11.73 | 2,453,400 | — | — |
| 2022-03-28 | $11.29 | $11.79 | 2,291,600 | — | — |
| 2022-03-25 | $11.59 | $12.11 | 1,241,100 | — | — |
| 2022-03-24 | $11.50 | $12.01 | 1,187,800 | — | — |
| 2022-03-23 | $11.54 | $12.05 | 1,235,800 | — | — |
| 2022-03-22 | $11.26 | $11.76 | 1,277,100 | — | — |
| 2022-03-21 | $11.37 | $11.88 | 1,917,900 | — | — |
| 2022-03-18 | $11.02 | $11.51 | 4,308,100 | — | — |
| 2022-03-17 | $11.14 | $11.64 | 2,370,100 | — | — |
| 2022-03-16 | $10.82 | $11.30 | 2,403,400 | — | — |
| 2022-03-15 | $10.87 | $11.35 | 2,245,600 | — | — |
| 2022-03-14 | $10.84 | $11.32 | 2,150,500 | — | — |
| 2022-03-11 | $11.40 | $11.91 | 2,085,600 | — | — |
| 2022-03-10 | $11.64 | $12.16 | 3,614,400 | — | — |
| 2022-03-09 | $11.52 | $12.03 | 3,399,500 | — | — |
| 2022-03-08 | $11.55 | $12.06 | 8,074,800 | — | — |
| 2022-03-07 | $11.43 | $11.94 | 3,708,600 | — | — |
| 2022-03-04 | $11.39 | $11.90 | 3,350,300 | — | — |
| 2022-03-03 | $11.19 | $11.69 | 2,268,900 | — | — |
| 2022-03-02 | $11.23 | $11.73 | 3,088,500 | — | — |
| 2022-03-01 | $11.34 | $11.85 | 4,085,400 | — | — |
| 2022-02-28 | $10.95 | $11.44 | 3,269,100 | — | — |
| 2022-02-25 | $11.18 | $11.68 | 3,564,100 | — | — |
| 2022-02-24 | $10.75 | $11.23 | 3,851,500 | — | — |
| 2022-02-23 | $11.12 | $11.62 | 3,231,300 | — | — |
| 2022-02-22 | $10.85 | $11.33 | 2,994,900 | — | — |
| 2022-02-18 | $10.96 | $11.45 | 2,828,300 | — | — |
| 2022-02-17 | $11.01 | $11.50 | 5,626,300 | — | — |
| 2022-02-16 | $10.34 | $10.80 | 3,005,900 | — | — |
| 2022-02-15 | $10.27 | $10.73 | 2,465,200 | — | — |
| 2022-02-14 | $10.37 | $10.83 | 3,676,700 | — | — |
| 2022-02-11 | $10.03 | $10.48 | 3,895,000 | — | — |
| 2022-02-10 | $9.28 | $9.69 | 2,322,800 | — | — |
| 2022-02-09 | $9.45 | $9.87 | 1,783,100 | — | — |
| 2022-02-08 | $9.59 | $10.02 | 1,662,600 | — | — |
| 2022-02-07 | $9.40 | $9.82 | 2,365,600 | — | — |
| 2022-02-04 | $9.03 | $9.43 | 1,787,300 | — | — |
| 2022-02-03 | $8.86 | $9.25 | 1,899,300 | — | — |
| 2022-02-02 | $8.90 | $9.30 | 2,235,400 | — | — |
| 2022-02-01 | $8.79 | $9.18 | 1,345,400 | — | — |
| 2022-01-31 | $8.75 | $9.14 | 1,686,000 | — | — |
| 2022-01-28 | $8.53 | $8.91 | 2,033,700 | — | — |
| 2022-01-27 | $8.62 | $9.00 | 2,718,900 | — | — |
| 2022-01-26 | $8.93 | $9.33 | 2,331,100 | — | — |
| 2022-01-25 | $9.35 | $9.77 | 2,278,000 | — | — |
| 2022-01-24 | $8.99 | $9.39 | 2,534,700 | — | — |
| 2022-01-21 | $9.22 | $9.63 | 2,773,200 | — | — |
| 2022-01-20 | $9.50 | $9.92 | 2,635,300 | — | — |
| 2022-01-19 | $9.91 | $10.35 | 4,443,100 | — | — |
| 2022-01-18 | $9.24 | $9.65 | 2,080,200 | — | — |
| 2022-01-14 | $9.54 | $9.96 | 1,448,700 | — | — |
| 2022-01-13 | $9.54 | $9.96 | 1,893,900 | — | — |
| 2022-01-12 | $9.66 | $10.09 | 1,580,000 | — | — |
| 2022-01-11 | $9.52 | $9.94 | 1,869,000 | — | — |
| 2022-01-10 | $9.34 | $9.76 | 2,051,200 | — | — |
| 2022-01-07 | $9.07 | $9.47 | 1,397,300 | — | — |
| 2022-01-06 | $8.88 | $9.28 | 2,992,600 | — | — |
| 2022-01-05 | $9.14 | $9.55 | 2,745,900 | — | — |
| 2022-01-04 | $9.32 | $9.74 | 2,274,800 | — | — |
| 2022-01-03 | $9.13 | $9.54 | 1,024,600 | — | — |