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
- 2006-03-31 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 | $6.21 | $13.73 | 1,041,000 | — | — |
| 2022-12-29 | $6.46 | $14.28 | 1,085,600 | — | — |
| 2022-12-28 | $6.26 | $13.84 | 811,600 | — | — |
| 2022-12-27 | $6.40 | $14.15 | 1,123,700 | — | — |
| 2022-12-23 | $6.72 | $14.85 | 570,000 | — | — |
| 2022-12-22 | $6.79 | $15.01 | 643,300 | — | — |
| 2022-12-21 | $6.84 | $15.12 | 601,000 | — | — |
| 2022-12-20 | $6.64 | $14.68 | 1,009,900 | — | — |
| 2022-12-19 | $6.89 | $15.23 | 1,129,300 | — | — |
| 2022-12-16 | $6.88 | $15.21 | 1,663,600 | — | — |
| 2022-12-15 | $6.97 | $15.41 | 600,600 | — | — |
| 2022-12-14 | $7.19 | $15.89 | 813,100 | — | — |
| 2022-12-13 | $7.26 | $16.05 | 828,000 | — | — |
| 2022-12-12 | $7.23 | $15.98 | 631,500 | — | — |
| 2022-12-09 | $7.13 | $15.76 | 971,500 | — | — |
| 2022-12-08 | $6.94 | $15.34 | 783,100 | — | — |
| 2022-12-07 | $6.98 | $15.43 | 531,900 | — | — |
| 2022-12-06 | $6.96 | $15.38 | 833,200 | — | — |
| 2022-12-05 | $7.10 | $15.69 | 933,100 | — | — |
| 2022-12-02 | $7.41 | $16.38 | 696,600 | — | — |
| 2022-12-01 | $7.27 | $16.07 | 1,581,000 | — | — |
| 2022-11-30 | $7.37 | $16.29 | 1,129,200 | — | — |
| 2022-11-29 | $7.19 | $15.89 | 963,300 | — | — |
| 2022-11-28 | $7.14 | $15.78 | 666,200 | — | — |
| 2022-11-25 | $7.06 | $15.61 | 267,300 | — | — |
| 2022-11-23 | $7.16 | $15.83 | 510,400 | — | — |
| 2022-11-22 | $7.08 | $15.65 | 815,300 | — | — |
| 2022-11-21 | $6.85 | $15.14 | 578,200 | — | — |
| 2022-11-18 | $6.87 | $15.19 | 875,700 | — | — |
| 2022-11-17 | $7.09 | $15.67 | 1,984,500 | — | — |
| 2022-11-16 | $6.86 | $15.16 | 1,769,900 | — | — |
| 2022-11-15 | $7.36 | $16.27 | 1,485,700 | — | — |
| 2022-11-14 | $7.02 | $15.52 | 1,596,000 | — | — |
| 2022-11-11 | $7.07 | $15.63 | 1,857,700 | — | — |
| 2022-11-10 | $6.61 | $14.61 | 2,108,400 | — | — |
| 2022-11-09 | $5.93 | $13.11 | 1,281,200 | — | — |
| 2022-11-08 | $6.14 | $13.57 | 872,200 | — | — |
| 2022-11-07 | $6.13 | $13.55 | 858,700 | — | — |
| 2022-11-04 | $5.97 | $13.20 | 1,691,800 | — | — |
| 2022-11-03 | $5.63 | $12.44 | 1,252,200 | — | — |
| 2022-11-02 | $5.54 | $12.25 | 1,294,800 | — | — |
| 2022-11-01 | $5.86 | $12.95 | 1,363,200 | — | — |
| 2022-10-31 | $5.66 | $12.51 | 1,000,500 | — | — |
| 2022-10-28 | $5.83 | $12.89 | 2,049,400 | — | — |
| 2022-10-27 | $6.01 | $13.28 | 1,233,600 | — | — |
| 2022-10-26 | $6.02 | $13.31 | 1,022,800 | — | — |
| 2022-10-25 | $6.04 | $13.35 | 1,389,100 | — | — |
| 2022-10-24 | $5.85 | $12.93 | 1,303,300 | — | — |
| 2022-10-21 | $5.91 | $13.06 | 1,478,200 | — | — |
| 2022-10-20 | $5.64 | $12.47 | 1,463,400 | — | — |
| 2022-10-19 | $5.55 | $12.27 | 1,752,300 | — | — |
| 2022-10-18 | $5.54 | $12.25 | 1,543,800 | — | — |
| 2022-10-17 | $5.49 | $12.14 | 1,913,600 | — | — |
| 2022-10-14 | $5.27 | $11.65 | 1,390,300 | — | — |
| 2022-10-13 | $5.34 | $11.80 | 1,146,600 | — | — |
| 2022-10-12 | $5.12 | $11.32 | 1,651,900 | — | — |
| 2022-10-11 | $4.98 | $11.01 | 1,866,400 | — | — |
| 2022-10-10 | $5.29 | $11.69 | 1,326,000 | — | — |
| 2022-10-07 | $5.36 | $11.85 | 1,906,900 | — | — |
| 2022-10-06 | $5.56 | $12.29 | 1,746,100 | — | — |
| 2022-10-05 | $5.56 | $12.29 | 1,935,500 | — | — |
| 2022-10-04 | $5.47 | $12.09 | 2,023,600 | — | — |
| 2022-10-03 | $5.03 | $11.12 | 1,979,000 | — | — |
| 2022-09-30 | $4.84 | $10.70 | 1,761,800 | — | — |
| 2022-09-29 | $4.90 | $10.83 | 2,640,400 | — | — |
| 2022-09-28 | $5.09 | $11.25 | 1,640,600 | — | — |
| 2022-09-27 | $5.07 | $11.21 | 1,282,900 | — | — |
| 2022-09-26 | $4.97 | $10.99 | 1,429,100 | — | — |
| 2022-09-23 | $5.13 | $11.34 | 1,533,300 | — | — |
| 2022-09-22 | $5.21 | $11.52 | 1,273,700 | — | — |
| 2022-09-21 | $5.30 | $11.72 | 1,196,600 | — | — |
| 2022-09-20 | $5.39 | $11.91 | 1,112,300 | — | — |
| 2022-09-19 | $5.50 | $12.16 | 1,147,600 | — | — |
| 2022-09-16 | $5.57 | $12.31 | 1,505,800 | — | — |
| 2022-09-15 | $5.50 | $12.16 | 1,311,700 | — | — |
| 2022-09-14 | $5.56 | $12.29 | 1,834,000 | — | — |
| 2022-09-13 | $5.57 | $12.31 | 2,002,100 | — | — |
| 2022-09-12 | $5.86 | $12.95 | 1,113,700 | — | — |
| 2022-09-09 | $5.78 | $12.78 | 1,595,400 | — | — |
| 2022-09-08 | $5.60 | $12.38 | 2,110,500 | — | — |
| 2022-09-07 | $5.66 | $12.51 | 1,253,100 | — | — |
| 2022-09-06 | $5.74 | $12.69 | 1,750,000 | — | — |
| 2022-09-02 | $5.90 | $13.04 | 1,109,400 | — | — |
| 2022-09-01 | $6.02 | $13.31 | 2,042,000 | — | — |
| 2022-08-31 | $6.23 | $13.77 | 1,004,900 | — | — |
| 2022-08-30 | $6.31 | $13.95 | 1,167,000 | — | — |
| 2022-08-29 | $6.24 | $13.79 | 1,288,800 | — | — |
| 2022-08-26 | $6.40 | $14.15 | 1,726,800 | — | — |
| 2022-08-25 | $6.72 | $14.85 | 1,810,200 | — | — |
| 2022-08-24 | $6.57 | $14.52 | 1,298,100 | — | — |
| 2022-08-23 | $6.61 | $14.61 | 1,156,400 | — | — |
| 2022-08-22 | $6.57 | $14.52 | 1,314,900 | — | — |
| 2022-08-19 | $6.74 | $14.90 | 2,214,300 | — | — |
| 2022-08-18 | $7.09 | $15.67 | 1,939,500 | — | — |
| 2022-08-17 | $7.00 | $15.47 | 1,244,200 | — | — |
| 2022-08-16 | $7.04 | $15.56 | 2,184,100 | — | — |
| 2022-08-15 | $7.16 | $15.83 | 3,406,400 | — | — |
| 2022-08-12 | $7.53 | $16.64 | 4,575,200 | — | — |
| 2022-08-11 | $7.22 | $15.96 | 5,432,100 | — | — |
| 2022-08-10 | $7.08 | $15.65 | 1,698,700 | — | — |
| 2022-08-09 | $6.68 | $14.77 | 2,043,400 | — | — |
| 2022-08-08 | $7.03 | $15.54 | 1,274,900 | — | — |
| 2022-08-05 | $6.93 | $15.32 | 1,535,700 | — | — |
| 2022-08-04 | $7.02 | $15.52 | 1,652,100 | — | — |
| 2022-08-03 | $7.16 | $15.83 | 1,562,800 | — | — |
| 2022-08-02 | $6.97 | $15.41 | 1,454,200 | — | — |
| 2022-08-01 | $6.83 | $15.10 | 2,030,200 | — | — |
| 2022-07-29 | $7.16 | $15.83 | 1,904,900 | — | — |
| 2022-07-28 | $7.18 | $15.87 | 1,332,600 | — | — |
| 2022-07-27 | $7.23 | $15.98 | 1,333,100 | — | — |
| 2022-07-26 | $6.96 | $15.38 | 2,124,500 | — | — |
| 2022-07-25 | $7.06 | $15.61 | 1,043,700 | — | — |
| 2022-07-22 | $7.06 | $15.61 | 2,061,500 | — | — |
| 2022-07-21 | $7.40 | $16.36 | 2,007,200 | — | — |
| 2022-07-20 | $6.95 | $15.36 | 1,589,600 | — | — |
| 2022-07-19 | $6.69 | $14.79 | 1,892,900 | — | — |
| 2022-07-18 | $6.54 | $14.46 | 2,258,400 | — | — |
| 2022-07-15 | $6.49 | $14.35 | 2,251,800 | — | — |
| 2022-07-14 | $6.57 | $14.52 | 5,704,500 | — | — |
| 2022-07-13 | $6.85 | $15.14 | 6,781,500 | — | — |
| 2022-07-12 | $6.46 | $14.28 | 3,071,400 | — | — |
| 2022-07-11 | $6.35 | $14.04 | 2,296,000 | — | — |
| 2022-07-08 | $6.64 | $14.68 | 1,766,600 | — | — |
| 2022-07-07 | $6.65 | $14.70 | 2,203,600 | — | — |
| 2022-07-06 | $6.51 | $14.39 | 3,697,100 | — | — |
| 2022-07-05 | $6.59 | $14.57 | 5,152,200 | — | — |
| 2022-07-01 | $7.23 | $15.98 | 2,331,400 | — | — |
| 2022-06-30 | $7.48 | $16.53 | 3,067,100 | — | — |
| 2022-06-29 | $7.50 | $16.58 | 4,097,900 | — | — |
| 2022-06-28 | $8.94 | $17.00 | 4,192,200 | — | — |
| 2022-06-27 | $9.20 | $17.49 | 4,354,000 | — | — |
| 2022-06-24 | $8.99 | $17.09 | 2,708,500 | — | — |
| 2022-06-23 | $8.98 | $17.07 | 2,283,200 | — | — |
| 2022-06-22 | $8.91 | $16.94 | 2,975,800 | — | — |
| 2022-06-21 | $8.92 | $16.96 | 3,736,900 | — | — |
| 2022-06-17 | $8.58 | $16.31 | 3,024,600 | — | — |
| 2022-06-16 | $8.43 | $16.03 | 4,409,300 | — | — |
| 2022-06-15 | $9.25 | $17.59 | 2,474,700 | — | — |
| 2022-06-14 | $9.30 | $17.68 | 1,796,500 | — | — |
| 2022-06-13 | $9.07 | $17.25 | 3,789,200 | — | — |
| 2022-06-10 | $9.78 | $18.60 | 2,291,700 | — | — |
| 2022-06-09 | $9.83 | $18.69 | 3,501,400 | — | — |
| 2022-06-08 | $9.62 | $18.29 | 2,187,200 | — | — |
| 2022-06-07 | $9.56 | $18.18 | 1,112,700 | — | — |
| 2022-06-06 | $9.54 | $18.14 | 1,690,200 | — | — |
| 2022-06-03 | $9.43 | $17.93 | 1,182,700 | — | — |
| 2022-06-02 | $9.59 | $18.23 | 2,443,700 | — | — |
| 2022-06-01 | $9.47 | $18.01 | 1,250,700 | — | — |
| 2022-05-31 | $9.52 | $18.10 | 2,177,100 | — | — |
| 2022-05-27 | $9.50 | $18.06 | 2,448,100 | — | — |
| 2022-05-26 | $9.39 | $17.85 | 2,417,600 | — | — |
| 2022-05-25 | $9.25 | $17.59 | 1,969,600 | — | — |
| 2022-05-24 | $8.95 | $17.02 | 2,443,000 | — | — |
| 2022-05-23 | $9.39 | $17.85 | 1,930,400 | — | — |
| 2022-05-20 | $9.38 | $17.83 | 1,878,800 | — | — |
| 2022-05-19 | $9.31 | $17.70 | 2,165,500 | — | — |
| 2022-05-18 | $9.42 | $17.91 | 2,227,600 | — | — |
| 2022-05-17 | $9.96 | $18.94 | 4,467,700 | — | — |
| 2022-05-16 | $9.49 | $18.04 | 3,857,800 | — | — |
| 2022-05-13 | $9.41 | $17.89 | 3,914,200 | — | — |
| 2022-05-12 | $8.31 | $15.80 | 5,522,200 | — | — |
| 2022-05-11 | $7.97 | $15.15 | 2,591,700 | — | — |
| 2022-05-10 | $8.38 | $15.93 | 2,482,500 | — | — |
| 2022-05-09 | $8.19 | $15.57 | 4,106,500 | — | — |
| 2022-05-06 | $8.78 | $16.69 | 3,409,400 | — | — |
| 2022-05-05 | $9.21 | $17.51 | 1,937,900 | — | — |
| 2022-05-04 | $9.51 | $18.08 | 1,638,300 | — | — |
| 2022-05-03 | $9.33 | $17.74 | 2,109,300 | — | — |
| 2022-05-02 | $9.28 | $17.64 | 2,328,300 | — | — |
| 2022-04-29 | $8.99 | $17.09 | 4,412,300 | — | — |
| 2022-04-28 | $9.07 | $17.25 | 2,501,300 | — | — |
| 2022-04-27 | $8.57 | $16.29 | 1,690,000 | — | — |
| 2022-04-26 | $8.68 | $16.50 | 2,432,600 | — | — |
| 2022-04-25 | $8.79 | $16.71 | 1,768,100 | — | — |
| 2022-04-22 | $8.75 | $16.64 | 2,471,300 | — | — |
| 2022-04-21 | $8.95 | $17.02 | 1,825,400 | — | — |
| 2022-04-20 | $9.23 | $17.55 | 1,371,200 | — | — |
| 2022-04-19 | $9.18 | $17.45 | 2,257,500 | — | — |
| 2022-04-18 | $9.11 | $17.32 | 2,009,600 | — | — |
| 2022-04-14 | $9.16 | $17.42 | 1,886,500 | — | — |
| 2022-04-13 | $9.39 | $17.85 | 1,494,200 | — | — |
| 2022-04-12 | $9.28 | $17.64 | 1,983,400 | — | — |
| 2022-04-11 | $9.40 | $17.87 | 2,231,700 | — | — |
| 2022-04-08 | $9.51 | $18.08 | 3,382,300 | — | — |
| 2022-04-07 | $9.77 | $18.58 | 7,468,900 | — | — |
| 2022-04-06 | $10.42 | $19.81 | 2,999,600 | — | — |
| 2022-04-05 | $10.53 | $20.02 | 2,947,400 | — | — |
| 2022-04-04 | $11.02 | $20.95 | 1,906,200 | — | — |
| 2022-04-01 | $10.72 | $20.38 | 2,625,600 | — | — |
| 2022-03-31 | $10.86 | $20.65 | 3,016,400 | — | — |
| 2022-03-30 | $10.97 | $20.86 | 2,850,300 | — | — |
| 2022-03-29 | $11.65 | $22.15 | 3,252,800 | — | — |
| 2022-03-28 | $11.94 | $22.70 | 1,674,300 | — | — |
| 2022-03-25 | $11.70 | $22.25 | 1,935,800 | — | — |
| 2022-03-24 | $11.95 | $22.72 | 2,973,000 | — | — |
| 2022-03-23 | $11.85 | $22.53 | 4,569,100 | — | — |
| 2022-03-22 | $11.72 | $22.28 | 3,353,800 | — | — |
| 2022-03-21 | $11.35 | $21.58 | 1,981,700 | — | — |
| 2022-03-18 | $11.60 | $22.06 | 2,744,700 | — | — |
| 2022-03-17 | $11.48 | $21.83 | 2,119,600 | — | — |
| 2022-03-16 | $11.39 | $21.66 | 4,320,100 | — | — |
| 2022-03-15 | $10.52 | $20.00 | 2,623,700 | — | — |
| 2022-03-14 | $10.14 | $19.28 | 4,528,500 | — | — |
| 2022-03-11 | $10.54 | $20.04 | 2,137,200 | — | — |
| 2022-03-10 | $10.98 | $20.88 | 2,017,700 | — | — |
| 2022-03-09 | $11.08 | $21.07 | 2,595,700 | — | — |
| 2022-03-08 | $10.59 | $20.14 | 3,497,200 | — | — |
| 2022-03-07 | $10.67 | $20.29 | 5,779,300 | — | — |
| 2022-03-04 | $11.09 | $21.09 | 3,201,700 | — | — |
| 2022-03-03 | $11.27 | $21.43 | 1,973,600 | — | — |
| 2022-03-02 | $11.56 | $21.98 | 2,973,300 | — | — |
| 2022-03-01 | $11.04 | $20.99 | 2,775,700 | — | — |
| 2022-02-28 | $11.11 | $21.12 | 3,741,900 | — | — |
| 2022-02-25 | $11.62 | $22.09 | 2,930,700 | — | — |
| 2022-02-24 | $11.59 | $22.04 | 4,385,100 | — | — |
| 2022-02-23 | $11.03 | $20.97 | 3,986,700 | — | — |
| 2022-02-22 | $11.02 | $20.95 | 3,209,000 | — | — |
| 2022-02-18 | $11.30 | $21.49 | 4,920,000 | — | — |
| 2022-02-17 | $10.99 | $20.90 | 10,018,400 | — | — |
| 2022-02-16 | $12.26 | $23.31 | 5,315,700 | — | — |
| 2022-02-15 | $12.10 | $23.01 | 3,998,700 | — | — |
| 2022-02-14 | $11.00 | $20.92 | 4,262,000 | — | — |
| 2022-02-11 | $11.21 | $21.31 | 4,100,100 | — | — |
| 2022-02-10 | $11.40 | $21.68 | 3,118,400 | — | — |
| 2022-02-09 | $11.43 | $21.73 | 3,323,300 | — | — |
| 2022-02-08 | $11.03 | $20.97 | 2,197,200 | — | — |
| 2022-02-07 | $10.74 | $20.42 | 2,238,100 | — | — |
| 2022-02-04 | $10.52 | $20.00 | 2,605,100 | — | — |
| 2022-02-03 | $10.13 | $19.26 | 3,172,300 | — | — |
| 2022-02-02 | $10.74 | $20.42 | 2,379,700 | — | — |
| 2022-02-01 | $10.79 | $20.52 | 2,660,500 | — | — |
| 2022-01-31 | $10.87 | $20.67 | 2,632,800 | — | — |
| 2022-01-28 | $10.43 | $19.83 | 3,737,000 | — | — |
| 2022-01-27 | $10.46 | $19.89 | 4,228,700 | — | — |
| 2022-01-26 | $10.52 | $20.00 | 3,989,000 | — | — |
| 2022-01-25 | $10.40 | $19.77 | 3,577,700 | — | — |
| 2022-01-24 | $10.92 | $20.76 | 4,820,000 | — | — |
| 2022-01-21 | $10.98 | $20.88 | 5,347,200 | — | — |
| 2022-01-20 | $11.37 | $21.62 | 4,079,400 | — | — |
| 2022-01-19 | $11.53 | $21.92 | 7,064,400 | — | — |
| 2022-01-18 | $12.61 | $23.98 | 3,185,400 | — | — |
| 2022-01-14 | $12.95 | $24.62 | 3,679,000 | — | — |
| 2022-01-13 | $12.68 | $24.11 | 2,849,400 | — | — |
| 2022-01-12 | $12.95 | $24.62 | 2,931,900 | — | — |
| 2022-01-11 | $12.82 | $24.38 | 4,936,200 | — | — |
| 2022-01-10 | $13.01 | $24.74 | 4,791,400 | — | — |
| 2022-01-07 | $12.67 | $24.09 | 5,624,300 | — | — |
| 2022-01-06 | $12.00 | $22.82 | 4,624,500 | — | — |
| 2022-01-05 | $12.03 | $22.87 | 6,518,600 | — | — |
| 2022-01-04 | $12.40 | $23.58 | 9,329,400 | — | — |
| 2022-01-03 | $13.02 | $24.76 | 14,536,500 | — | — |