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
- 2005-03-22 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 | $7.31 | $11.14 | 1,046,900 | — | — |
| 2022-12-29 | $7.25 | $11.05 | 2,224,500 | — | — |
| 2022-12-28 | $7.14 | $10.88 | 1,344,100 | — | — |
| 2022-12-27 | $7.37 | $11.23 | 1,246,800 | — | — |
| 2022-12-23 | $7.38 | $11.24 | 924,900 | — | — |
| 2022-12-22 | $7.30 | $11.12 | 1,086,300 | — | — |
| 2022-12-21 | $7.62 | $11.61 | 874,400 | — | — |
| 2022-12-20 | $7.59 | $11.56 | 1,324,200 | — | — |
| 2022-12-19 | $7.46 | $11.37 | 1,622,500 | — | — |
| 2022-12-16 | $7.31 | $11.14 | 1,477,600 | — | — |
| 2022-12-15 | $7.37 | $11.23 | 2,134,000 | — | — |
| 2022-12-14 | $7.71 | $11.75 | 2,146,100 | — | — |
| 2022-12-13 | $8.16 | $12.43 | 1,645,800 | — | — |
| 2022-12-12 | $8.26 | $12.58 | 939,100 | — | — |
| 2022-12-09 | $8.30 | $12.65 | 650,000 | — | — |
| 2022-12-08 | $8.21 | $12.51 | 1,060,800 | — | — |
| 2022-12-07 | $8.38 | $12.77 | 803,800 | — | — |
| 2022-12-06 | $8.36 | $12.74 | 3,093,300 | — | — |
| 2022-12-05 | $8.55 | $13.03 | 1,865,700 | — | — |
| 2022-12-02 | $8.35 | $12.72 | 815,300 | — | — |
| 2022-12-01 | $8.26 | $12.58 | 1,226,400 | — | — |
| 2022-11-30 | $8.29 | $12.63 | 1,662,700 | — | — |
| 2022-11-29 | $8.09 | $11.95 | 1,426,900 | — | — |
| 2022-11-28 | $8.21 | $12.13 | 1,476,200 | — | — |
| 2022-11-25 | $8.41 | $12.43 | 582,400 | — | — |
| 2022-11-23 | $8.27 | $12.22 | 1,055,100 | — | — |
| 2022-11-22 | $8.27 | $12.22 | 924,500 | — | — |
| 2022-11-21 | $8.11 | $11.98 | 1,404,500 | — | — |
| 2022-11-18 | $8.17 | $12.07 | 828,700 | — | — |
| 2022-11-17 | $8.11 | $11.98 | 1,454,600 | — | — |
| 2022-11-16 | $8.20 | $12.12 | 1,040,800 | — | — |
| 2022-11-15 | $8.34 | $12.32 | 1,852,300 | — | — |
| 2022-11-14 | $8.49 | $12.55 | 1,376,800 | — | — |
| 2022-11-11 | $8.75 | $12.93 | 1,530,200 | — | — |
| 2022-11-10 | $8.52 | $12.59 | 1,510,500 | — | — |
| 2022-11-09 | $8.14 | $12.03 | 2,560,100 | — | — |
| 2022-11-08 | $8.76 | $12.94 | 1,939,900 | — | — |
| 2022-11-07 | $8.60 | $12.71 | 1,173,300 | — | — |
| 2022-11-04 | $8.66 | $12.80 | 2,795,000 | — | — |
| 2022-11-03 | $8.28 | $12.23 | 2,033,600 | — | — |
| 2022-11-02 | $8.85 | $13.08 | 1,525,300 | — | — |
| 2022-11-01 | $9.14 | $13.51 | 1,182,500 | — | — |
| 2022-10-31 | $9.02 | $13.33 | 1,148,600 | — | — |
| 2022-10-28 | $8.95 | $13.22 | 832,400 | — | — |
| 2022-10-27 | $9.05 | $13.37 | 1,634,500 | — | — |
| 2022-10-26 | $8.90 | $13.15 | 811,700 | — | — |
| 2022-10-25 | $8.82 | $13.03 | 946,800 | — | — |
| 2022-10-24 | $8.98 | $13.27 | 1,218,800 | — | — |
| 2022-10-21 | $8.85 | $13.08 | 712,800 | — | — |
| 2022-10-20 | $8.72 | $12.89 | 1,049,400 | — | — |
| 2022-10-19 | $8.55 | $12.63 | 1,392,700 | — | — |
| 2022-10-18 | $8.64 | $12.77 | 1,442,100 | — | — |
| 2022-10-17 | $8.62 | $12.74 | 741,500 | — | — |
| 2022-10-14 | $8.31 | $12.28 | 1,174,900 | — | — |
| 2022-10-13 | $8.75 | $12.93 | 1,204,900 | — | — |
| 2022-10-12 | $8.45 | $12.49 | 930,500 | — | — |
| 2022-10-11 | $8.45 | $12.49 | 1,615,200 | — | — |
| 2022-10-10 | $8.29 | $12.25 | 693,000 | — | — |
| 2022-10-07 | $8.30 | $12.26 | 882,500 | — | — |
| 2022-10-06 | $8.39 | $12.40 | 793,800 | — | — |
| 2022-10-05 | $8.41 | $12.43 | 1,080,500 | — | — |
| 2022-10-04 | $8.64 | $12.77 | 1,471,100 | — | — |
| 2022-10-03 | $8.33 | $12.31 | 1,600,000 | — | — |
| 2022-09-30 | $8.18 | $12.09 | 838,200 | — | — |
| 2022-09-29 | $8.23 | $12.16 | 1,139,400 | — | — |
| 2022-09-28 | $8.44 | $12.47 | 1,126,600 | — | — |
| 2022-09-27 | $8.31 | $12.28 | 1,372,700 | — | — |
| 2022-09-26 | $8.12 | $12.00 | 949,900 | — | — |
| 2022-09-23 | $8.16 | $12.06 | 1,110,500 | — | — |
| 2022-09-22 | $8.57 | $12.66 | 796,000 | — | — |
| 2022-09-21 | $8.60 | $12.71 | 1,210,800 | — | — |
| 2022-09-20 | $8.49 | $12.55 | 982,100 | — | — |
| 2022-09-19 | $8.62 | $12.74 | 1,255,400 | — | — |
| 2022-09-16 | $8.41 | $12.43 | 1,537,900 | — | — |
| 2022-09-15 | $8.45 | $12.49 | 2,449,300 | — | — |
| 2022-09-14 | $8.85 | $13.08 | 1,074,200 | — | — |
| 2022-09-13 | $8.82 | $13.03 | 1,844,100 | — | — |
| 2022-09-12 | $9.14 | $13.51 | 1,990,200 | — | — |
| 2022-09-09 | $9.46 | $13.98 | 888,400 | — | — |
| 2022-09-08 | $9.28 | $13.71 | 1,055,500 | — | — |
| 2022-09-07 | $9.18 | $13.56 | 1,091,000 | — | — |
| 2022-09-06 | $9.47 | $13.99 | 716,100 | — | — |
| 2022-09-02 | $9.52 | $14.07 | 987,700 | — | — |
| 2022-09-01 | $9.34 | $13.80 | 1,143,900 | — | — |
| 2022-08-31 | $9.57 | $14.14 | 1,103,900 | — | — |
| 2022-08-30 | $9.94 | $14.26 | 1,452,500 | — | — |
| 2022-08-29 | $10.56 | $15.15 | 944,300 | — | — |
| 2022-08-26 | $10.74 | $15.41 | 688,400 | — | — |
| 2022-08-25 | $10.93 | $15.68 | 990,800 | — | — |
| 2022-08-24 | $10.53 | $15.11 | 1,245,100 | — | — |
| 2022-08-23 | $10.24 | $14.69 | 1,309,000 | — | — |
| 2022-08-22 | $9.99 | $14.33 | 1,426,200 | — | — |
| 2022-08-19 | $9.93 | $14.24 | 708,100 | — | — |
| 2022-08-18 | $10.15 | $14.56 | 745,800 | — | — |
| 2022-08-17 | $10.06 | $14.43 | 592,600 | — | — |
| 2022-08-16 | $10.13 | $14.53 | 492,800 | — | — |
| 2022-08-15 | $10.07 | $14.45 | 861,600 | — | — |
| 2022-08-12 | $10.20 | $14.63 | 613,000 | — | — |
| 2022-08-11 | $10.08 | $14.46 | 729,700 | — | — |
| 2022-08-10 | $9.90 | $14.20 | 792,200 | — | — |
| 2022-08-09 | $9.68 | $13.89 | 676,700 | — | — |
| 2022-08-08 | $9.64 | $13.83 | 819,200 | — | — |
| 2022-08-05 | $9.66 | $13.86 | 733,100 | — | — |
| 2022-08-04 | $9.56 | $13.71 | 907,300 | — | — |
| 2022-08-03 | $9.74 | $13.97 | 1,669,000 | — | — |
| 2022-08-02 | $9.38 | $13.46 | 1,261,400 | — | — |
| 2022-08-01 | $9.45 | $13.56 | 1,636,000 | — | — |
| 2022-07-29 | $9.09 | $13.04 | 976,100 | — | — |
| 2022-07-28 | $8.95 | $12.84 | 1,400,700 | — | — |
| 2022-07-27 | $9.03 | $12.95 | 2,765,000 | — | — |
| 2022-07-26 | $9.53 | $13.67 | 717,600 | — | — |
| 2022-07-25 | $9.62 | $13.80 | 1,348,500 | — | — |
| 2022-07-22 | $9.16 | $13.14 | 864,200 | — | — |
| 2022-07-21 | $9.30 | $13.34 | 499,900 | — | — |
| 2022-07-20 | $9.23 | $13.24 | 1,438,900 | — | — |
| 2022-07-19 | $9.41 | $13.50 | 1,001,800 | — | — |
| 2022-07-18 | $9.24 | $13.26 | 882,200 | — | — |
| 2022-07-15 | $9.19 | $13.18 | 1,010,100 | — | — |
| 2022-07-14 | $8.99 | $12.90 | 1,776,800 | — | — |
| 2022-07-13 | $9.53 | $13.67 | 631,500 | — | — |
| 2022-07-12 | $9.52 | $13.66 | 1,531,200 | — | — |
| 2022-07-11 | $9.59 | $13.76 | 1,720,500 | — | — |
| 2022-07-08 | $9.16 | $13.14 | 692,300 | — | — |
| 2022-07-07 | $9.09 | $13.04 | 966,400 | — | — |
| 2022-07-06 | $8.87 | $12.72 | 1,521,000 | — | — |
| 2022-07-05 | $8.59 | $12.32 | 3,046,700 | — | — |
| 2022-07-01 | $8.98 | $12.88 | 839,400 | — | — |
| 2022-06-30 | $9.08 | $13.03 | 911,200 | — | — |
| 2022-06-29 | $9.37 | $13.44 | 841,700 | — | — |
| 2022-06-28 | $9.42 | $13.51 | 1,635,600 | — | — |
| 2022-06-27 | $9.49 | $13.61 | 2,076,600 | — | — |
| 2022-06-24 | $9.49 | $13.61 | 1,741,800 | — | — |
| 2022-06-23 | $9.05 | $12.98 | 1,550,300 | — | — |
| 2022-06-22 | $9.78 | $14.03 | 740,600 | — | — |
| 2022-06-21 | $9.90 | $14.20 | 1,242,900 | — | — |
| 2022-06-17 | $9.79 | $14.04 | 3,104,700 | — | — |
| 2022-06-16 | $9.79 | $14.04 | 1,600,700 | — | — |
| 2022-06-15 | $10.27 | $14.73 | 880,000 | — | — |
| 2022-06-14 | $10.24 | $14.69 | 945,900 | — | — |
| 2022-06-13 | $9.79 | $14.04 | 1,314,300 | — | — |
| 2022-06-10 | $10.05 | $14.42 | 1,461,500 | — | — |
| 2022-06-09 | $10.18 | $14.60 | 1,618,200 | — | — |
| 2022-06-08 | $10.78 | $15.46 | 742,700 | — | — |
| 2022-06-07 | $11.03 | $15.82 | 622,400 | — | — |
| 2022-06-06 | $11.16 | $16.01 | 699,900 | — | — |
| 2022-06-03 | $10.90 | $15.64 | 588,400 | — | — |
| 2022-06-02 | $11.13 | $15.97 | 1,064,400 | — | — |
| 2022-06-01 | $10.80 | $15.49 | 1,551,400 | — | — |
| 2022-05-31 | $10.98 | $15.41 | 1,828,500 | — | — |
| 2022-05-27 | $11.40 | $16.00 | 1,132,700 | — | — |
| 2022-05-26 | $11.22 | $15.75 | 1,079,800 | — | — |
| 2022-05-25 | $11.27 | $15.82 | 892,200 | — | — |
| 2022-05-24 | $11.29 | $15.84 | 794,600 | — | — |
| 2022-05-23 | $11.50 | $16.14 | 790,600 | — | — |
| 2022-05-20 | $11.24 | $15.77 | 996,800 | — | — |
| 2022-05-19 | $11.37 | $15.96 | 1,305,500 | — | — |
| 2022-05-18 | $11.43 | $16.04 | 1,666,200 | — | — |
| 2022-05-17 | $12.47 | $17.50 | 1,833,700 | — | — |
| 2022-05-16 | $11.84 | $16.62 | 2,142,300 | — | — |
| 2022-05-13 | $11.65 | $16.35 | 1,212,000 | — | — |
| 2022-05-12 | $11.16 | $15.66 | 1,965,700 | — | — |
| 2022-05-11 | $11.33 | $15.90 | 2,349,100 | — | — |
| 2022-05-10 | $10.26 | $14.40 | 1,622,300 | — | — |
| 2022-05-09 | $10.00 | $14.03 | 1,925,100 | — | — |
| 2022-05-06 | $10.85 | $15.23 | 899,400 | — | — |
| 2022-05-05 | $11.14 | $15.63 | 1,013,800 | — | — |
| 2022-05-04 | $11.69 | $16.41 | 1,108,000 | — | — |
| 2022-05-03 | $11.39 | $15.99 | 1,306,400 | — | — |
| 2022-05-02 | $11.02 | $15.47 | 844,500 | — | — |
| 2022-04-29 | $10.97 | $15.40 | 673,700 | — | — |
| 2022-04-28 | $11.24 | $15.77 | 717,000 | — | — |
| 2022-04-27 | $11.09 | $15.56 | 955,100 | — | — |
| 2022-04-26 | $10.92 | $15.33 | 1,075,000 | — | — |
| 2022-04-25 | $11.18 | $15.69 | 1,813,600 | — | — |
| 2022-04-22 | $11.62 | $16.31 | 1,390,100 | — | — |
| 2022-04-21 | $11.75 | $16.49 | 1,506,900 | — | — |
| 2022-04-20 | $12.49 | $17.53 | 613,000 | — | — |
| 2022-04-19 | $12.60 | $17.68 | 778,500 | — | — |
| 2022-04-18 | $12.63 | $17.73 | 1,234,400 | — | — |
| 2022-04-14 | $12.68 | $17.80 | 1,564,900 | — | — |
| 2022-04-13 | $12.60 | $17.68 | 2,382,000 | — | — |
| 2022-04-12 | $12.01 | $16.86 | 1,823,200 | — | — |
| 2022-04-11 | $12.00 | $16.84 | 1,242,900 | — | — |
| 2022-04-08 | $12.08 | $16.95 | 1,045,700 | — | — |
| 2022-04-07 | $11.97 | $16.80 | 1,033,100 | — | — |
| 2022-04-06 | $11.70 | $16.42 | 1,041,900 | — | — |
| 2022-04-05 | $11.79 | $16.55 | 1,555,200 | — | — |
| 2022-04-04 | $11.98 | $16.81 | 1,771,500 | — | — |
| 2022-04-01 | $11.87 | $16.66 | 1,072,100 | — | — |
| 2022-03-31 | $12.07 | $16.94 | 1,112,200 | — | — |
| 2022-03-30 | $12.05 | $16.91 | 1,356,400 | — | — |
| 2022-03-29 | $11.73 | $16.46 | 2,897,700 | — | — |
| 2022-03-28 | $12.44 | $17.46 | 3,777,100 | — | — |
| 2022-03-25 | $12.03 | $16.88 | 1,186,100 | — | — |
| 2022-03-24 | $11.92 | $16.73 | 1,045,600 | — | — |
| 2022-03-23 | $11.85 | $16.63 | 1,142,900 | — | — |
| 2022-03-22 | $11.59 | $16.27 | 1,280,600 | — | — |
| 2022-03-21 | $11.75 | $16.49 | 1,636,000 | — | — |
| 2022-03-18 | $11.08 | $15.55 | 1,998,200 | — | — |
| 2022-03-17 | $11.00 | $15.44 | 787,900 | — | — |
| 2022-03-16 | $10.39 | $14.58 | 939,200 | — | — |
| 2022-03-15 | $10.64 | $14.93 | 852,500 | — | — |
| 2022-03-14 | $10.67 | $14.97 | 964,400 | — | — |
| 2022-03-11 | $11.07 | $15.54 | 947,100 | — | — |
| 2022-03-10 | $11.37 | $15.96 | 2,210,700 | — | — |
| 2022-03-09 | $11.10 | $15.58 | 963,800 | — | — |
| 2022-03-08 | $11.11 | $15.59 | 1,742,400 | — | — |
| 2022-03-07 | $11.95 | $16.77 | 2,925,900 | — | — |
| 2022-03-04 | $11.50 | $16.14 | 1,680,000 | — | — |
| 2022-03-03 | $11.03 | $15.48 | 871,300 | — | — |
| 2022-03-02 | $11.26 | $15.80 | 711,700 | — | — |
| 2022-03-01 | $10.57 | $14.83 | 1,034,900 | — | — |
| 2022-02-28 | $11.64 | $16.34 | 703,800 | — | — |
| 2022-02-25 | $11.22 | $15.75 | 693,300 | — | — |
| 2022-02-24 | $10.80 | $15.16 | 600,500 | — | — |
| 2022-02-23 | $10.59 | $14.86 | 578,700 | — | — |
| 2022-02-22 | $10.55 | $14.62 | 524,200 | — | — |
| 2022-02-18 | $10.28 | $14.25 | 332,600 | — | — |
| 2022-02-17 | $10.37 | $14.37 | 358,700 | — | — |
| 2022-02-16 | $10.20 | $14.14 | 426,100 | — | — |
| 2022-02-15 | $10.10 | $14.00 | 367,400 | — | — |
| 2022-02-14 | $9.88 | $13.69 | 769,700 | — | — |
| 2022-02-11 | $9.80 | $13.58 | 418,500 | — | — |
| 2022-02-10 | $9.95 | $13.79 | 762,500 | — | — |
| 2022-02-09 | $10.07 | $13.96 | 702,100 | — | — |
| 2022-02-08 | $9.84 | $13.64 | 387,200 | — | — |
| 2022-02-07 | $9.61 | $13.32 | 477,900 | — | — |
| 2022-02-04 | $9.46 | $13.11 | 301,500 | — | — |
| 2022-02-03 | $9.39 | $13.01 | 335,400 | — | — |
| 2022-02-02 | $9.30 | $12.89 | 233,900 | — | — |
| 2022-02-01 | $9.36 | $12.97 | 538,100 | — | — |
| 2022-01-31 | $9.05 | $12.54 | 215,900 | — | — |
| 2022-01-28 | $9.02 | $12.50 | 275,500 | — | — |
| 2022-01-27 | $8.97 | $12.43 | 411,200 | — | — |
| 2022-01-26 | $9.23 | $12.79 | 470,000 | — | — |
| 2022-01-25 | $9.48 | $13.14 | 555,700 | — | — |
| 2022-01-24 | $9.66 | $13.39 | 1,005,300 | — | — |
| 2022-01-21 | $10.15 | $14.07 | 550,900 | — | — |
| 2022-01-20 | $10.34 | $14.33 | 285,700 | — | — |
| 2022-01-19 | $10.41 | $14.43 | 356,500 | — | — |
| 2022-01-18 | $10.71 | $14.84 | 657,300 | — | — |
| 2022-01-14 | $11.04 | $15.30 | 431,100 | — | — |
| 2022-01-13 | $10.99 | $15.23 | 622,400 | — | — |
| 2022-01-12 | $10.79 | $14.95 | 325,800 | — | — |
| 2022-01-11 | $10.83 | $15.01 | 349,600 | — | — |
| 2022-01-10 | $10.43 | $14.45 | 362,200 | — | — |
| 2022-01-07 | $10.42 | $14.44 | 295,700 | — | — |
| 2022-01-06 | $10.45 | $14.48 | 759,100 | — | — |
| 2022-01-05 | $9.91 | $13.73 | 337,300 | — | — |
| 2022-01-04 | $9.94 | $13.78 | 196,400 | — | — |
| 2022-01-03 | $9.79 | $13.57 | 230,600 | — | — |