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
- 2010-10-15 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 | $6.39 | $6.39 | 2,583,300 | — | — |
| 2022-12-29 | $6.27 | $6.27 | 3,029,500 | — | — |
| 2022-12-28 | $5.68 | $5.68 | 2,883,700 | — | — |
| 2022-12-27 | $5.62 | $5.62 | 2,753,800 | — | — |
| 2022-12-23 | $6.12 | $6.12 | 2,641,900 | — | — |
| 2022-12-22 | $6.08 | $6.08 | 7,634,100 | — | — |
| 2022-12-21 | $6.05 | $6.05 | 2,894,300 | — | — |
| 2022-12-20 | $6.10 | $6.10 | 4,224,900 | — | — |
| 2022-12-19 | $6.06 | $6.06 | 3,436,100 | — | — |
| 2022-12-16 | $6.47 | $6.47 | 8,809,000 | — | — |
| 2022-12-15 | $6.38 | $6.38 | 3,249,000 | — | — |
| 2022-12-14 | $6.74 | $6.74 | 2,508,700 | — | — |
| 2022-12-13 | $6.90 | $6.90 | 4,374,200 | — | — |
| 2022-12-12 | $6.61 | $6.61 | 3,823,600 | — | — |
| 2022-12-09 | $6.92 | $6.92 | 16,017,700 | — | — |
| 2022-12-08 | $7.17 | $7.17 | 3,493,500 | — | — |
| 2022-12-07 | $7.26 | $7.26 | 5,581,300 | — | — |
| 2022-12-06 | $7.59 | $7.59 | 6,429,100 | — | — |
| 2022-12-05 | $8.03 | $8.03 | 19,854,500 | — | — |
| 2022-12-02 | $6.84 | $6.84 | 14,067,000 | — | — |
| 2022-12-01 | $6.41 | $6.41 | 5,974,800 | — | — |
| 2022-11-30 | $6.40 | $6.40 | 5,916,300 | — | — |
| 2022-11-29 | $6.14 | $6.14 | 5,204,200 | — | — |
| 2022-11-28 | $5.95 | $5.95 | 3,354,700 | — | — |
| 2022-11-25 | $6.18 | $6.18 | 1,378,500 | — | — |
| 2022-11-23 | $6.22 | $6.22 | 3,365,700 | — | — |
| 2022-11-22 | $6.28 | $6.28 | 4,009,800 | — | — |
| 2022-11-21 | $6.49 | $6.49 | 5,646,600 | — | — |
| 2022-11-18 | $6.62 | $6.62 | 12,353,800 | — | — |
| 2022-11-17 | $7.10 | $7.10 | 2,092,900 | — | — |
| 2022-11-16 | $7.29 | $7.29 | 2,611,900 | — | — |
| 2022-11-15 | $7.55 | $7.55 | 3,597,200 | — | — |
| 2022-11-14 | $7.56 | $7.56 | 5,809,800 | — | — |
| 2022-11-11 | $8.88 | $8.88 | 4,380,500 | — | — |
| 2022-11-10 | $8.67 | $8.67 | 4,083,400 | — | — |
| 2022-11-09 | $7.84 | $7.84 | 2,182,500 | — | — |
| 2022-11-08 | $8.28 | $8.28 | 2,581,700 | — | — |
| 2022-11-07 | $8.21 | $8.21 | 3,013,100 | — | — |
| 2022-11-04 | $8.90 | $8.90 | 2,957,800 | — | — |
| 2022-11-03 | $8.53 | $8.53 | 2,220,100 | — | — |
| 2022-11-02 | $8.90 | $8.90 | 2,304,500 | — | — |
| 2022-11-01 | $9.37 | $9.37 | 1,659,200 | — | — |
| 2022-10-31 | $9.34 | $9.34 | 2,730,100 | — | — |
| 2022-10-28 | $9.75 | $9.75 | 1,880,700 | — | — |
| 2022-10-27 | $9.55 | $9.55 | 1,458,400 | — | — |
| 2022-10-26 | $9.69 | $9.69 | 1,352,600 | — | — |
| 2022-10-25 | $9.70 | $9.70 | 1,863,400 | — | — |
| 2022-10-24 | $9.26 | $9.26 | 1,512,800 | — | — |
| 2022-10-21 | $9.23 | $9.23 | 1,747,200 | — | — |
| 2022-10-20 | $8.95 | $8.95 | 1,725,000 | — | — |
| 2022-10-19 | $8.81 | $8.81 | 2,791,100 | — | — |
| 2022-10-18 | $9.42 | $9.42 | 1,357,500 | — | — |
| 2022-10-17 | $9.44 | $9.44 | 2,044,800 | — | — |
| 2022-10-14 | $8.85 | $8.85 | 1,780,600 | — | — |
| 2022-10-13 | $9.14 | $9.14 | 2,038,700 | — | — |
| 2022-10-12 | $9.21 | $9.21 | 1,824,400 | — | — |
| 2022-10-11 | $8.91 | $8.91 | 2,169,900 | — | — |
| 2022-10-10 | $8.65 | $8.65 | 3,261,900 | — | — |
| 2022-10-07 | $9.77 | $9.77 | 2,846,300 | — | — |
| 2022-10-06 | $9.95 | $9.95 | 1,470,300 | — | — |
| 2022-10-05 | $9.85 | $9.85 | 1,948,300 | — | — |
| 2022-10-04 | $10.00 | $10.00 | 2,732,500 | — | — |
| 2022-10-03 | $9.34 | $9.34 | 2,705,700 | — | — |
| 2022-09-30 | $9.58 | $9.58 | 1,757,100 | — | — |
| 2022-09-29 | $9.53 | $9.53 | 2,178,400 | — | — |
| 2022-09-28 | $10.24 | $10.24 | 1,805,600 | — | — |
| 2022-09-27 | $9.89 | $9.89 | 2,060,700 | — | — |
| 2022-09-26 | $9.59 | $9.59 | 1,989,500 | — | — |
| 2022-09-23 | $9.79 | $9.79 | 2,120,800 | — | — |
| 2022-09-22 | $10.05 | $10.05 | 1,600,200 | — | — |
| 2022-09-21 | $10.03 | $10.03 | 2,409,800 | — | — |
| 2022-09-20 | $10.69 | $10.69 | 1,401,600 | — | — |
| 2022-09-19 | $10.64 | $10.64 | 2,637,600 | — | — |
| 2022-09-16 | $10.84 | $10.84 | 4,434,300 | — | — |
| 2022-09-15 | $11.87 | $11.87 | 2,354,500 | — | — |
| 2022-09-14 | $11.07 | $11.07 | 1,950,500 | — | — |
| 2022-09-13 | $10.99 | $10.99 | 2,707,400 | — | — |
| 2022-09-12 | $11.60 | $11.60 | 1,385,500 | — | — |
| 2022-09-09 | $11.20 | $11.20 | 1,290,400 | — | — |
| 2022-09-08 | $11.27 | $11.27 | 1,882,100 | — | — |
| 2022-09-07 | $10.83 | $10.83 | 2,132,700 | — | — |
| 2022-09-06 | $10.02 | $10.02 | 2,294,900 | — | — |
| 2022-09-02 | $10.98 | $10.98 | 1,809,000 | — | — |
| 2022-09-01 | $10.94 | $10.94 | 2,228,200 | — | — |
| 2022-08-31 | $10.72 | $10.72 | 2,018,500 | — | — |
| 2022-08-30 | $10.45 | $10.45 | 2,378,500 | — | — |
| 2022-08-29 | $10.70 | $10.70 | 2,136,300 | — | — |
| 2022-08-26 | $11.00 | $11.00 | 2,461,800 | — | — |
| 2022-08-25 | $11.69 | $11.69 | 1,918,700 | — | — |
| 2022-08-24 | $11.64 | $11.64 | 2,304,400 | — | — |
| 2022-08-23 | $11.74 | $11.74 | 2,607,000 | — | — |
| 2022-08-22 | $11.77 | $11.77 | 1,998,600 | — | — |
| 2022-08-19 | $12.00 | $12.00 | 1,911,400 | — | — |
| 2022-08-18 | $12.38 | $12.38 | 2,230,500 | — | — |
| 2022-08-17 | $12.79 | $12.79 | 2,319,500 | — | — |
| 2022-08-16 | $13.05 | $13.05 | 3,439,100 | — | — |
| 2022-08-15 | $12.85 | $12.85 | 1,362,300 | — | — |
| 2022-08-12 | $12.66 | $12.66 | 1,818,200 | — | — |
| 2022-08-11 | $11.84 | $11.84 | 2,637,800 | — | — |
| 2022-08-10 | $12.38 | $12.38 | 1,918,300 | — | — |
| 2022-08-09 | $12.01 | $12.01 | 2,282,200 | — | — |
| 2022-08-08 | $12.31 | $12.31 | 2,745,800 | — | — |
| 2022-08-05 | $12.18 | $12.18 | 4,105,600 | — | — |
| 2022-08-04 | $12.54 | $12.54 | 2,703,300 | — | — |
| 2022-08-03 | $12.04 | $12.04 | 2,677,100 | — | — |
| 2022-08-02 | $11.50 | $11.50 | 2,021,700 | — | — |
| 2022-08-01 | $11.12 | $11.12 | 2,360,500 | — | — |
| 2022-07-29 | $11.65 | $11.65 | 2,160,900 | — | — |
| 2022-07-28 | $11.65 | $11.65 | 2,860,300 | — | — |
| 2022-07-27 | $12.15 | $12.15 | 2,671,500 | — | — |
| 2022-07-26 | $12.00 | $12.00 | 1,645,800 | — | — |
| 2022-07-25 | $11.98 | $11.98 | 1,676,400 | — | — |
| 2022-07-22 | $11.78 | $11.78 | 2,439,700 | — | — |
| 2022-07-21 | $12.52 | $12.52 | 1,873,800 | — | — |
| 2022-07-20 | $12.94 | $12.94 | 3,971,900 | — | — |
| 2022-07-19 | $12.47 | $12.47 | 3,033,500 | — | — |
| 2022-07-18 | $12.00 | $12.00 | 3,617,900 | — | — |
| 2022-07-15 | $12.80 | $12.80 | 1,948,600 | — | — |
| 2022-07-14 | $12.70 | $12.70 | 2,381,400 | — | — |
| 2022-07-13 | $12.45 | $12.45 | 2,253,600 | — | — |
| 2022-07-12 | $12.15 | $12.15 | 2,649,900 | — | — |
| 2022-07-11 | $11.69 | $11.69 | 3,208,200 | — | — |
| 2022-07-08 | $12.52 | $12.52 | 2,586,600 | — | — |
| 2022-07-07 | $12.59 | $12.59 | 4,056,800 | — | — |
| 2022-07-06 | $11.99 | $11.99 | 5,381,300 | — | — |
| 2022-07-05 | $11.57 | $11.57 | 4,493,000 | — | — |
| 2022-07-01 | $11.47 | $11.47 | 4,141,600 | — | — |
| 2022-06-30 | $11.04 | $11.04 | 3,322,100 | — | — |
| 2022-06-29 | $10.89 | $10.89 | 3,450,200 | — | — |
| 2022-06-28 | $10.98 | $10.98 | 5,130,300 | — | — |
| 2022-06-27 | $11.13 | $11.13 | 6,599,900 | — | — |
| 2022-06-24 | $10.35 | $10.35 | 22,384,400 | — | — |
| 2022-06-23 | $10.33 | $10.33 | 7,060,500 | — | — |
| 2022-06-22 | $9.86 | $9.86 | 5,198,700 | — | — |
| 2022-06-21 | $9.19 | $9.19 | 5,022,000 | — | — |
| 2022-06-17 | $8.76 | $8.76 | 11,254,200 | — | — |
| 2022-06-16 | $8.13 | $8.13 | 3,880,300 | — | — |
| 2022-06-15 | $8.20 | $8.20 | 4,182,000 | — | — |
| 2022-06-14 | $7.73 | $7.73 | 3,225,700 | — | — |
| 2022-06-13 | $7.68 | $7.68 | 4,118,500 | — | — |
| 2022-06-10 | $8.30 | $8.30 | 6,484,100 | — | — |
| 2022-06-09 | $8.54 | $8.54 | 5,589,900 | — | — |
| 2022-06-08 | $9.14 | $9.14 | 7,054,300 | — | — |
| 2022-06-07 | $8.32 | $8.32 | 8,235,800 | — | — |
| 2022-06-06 | $7.53 | $7.53 | 9,628,900 | — | — |
| 2022-06-03 | $7.85 | $7.85 | 26,948,700 | — | — |
| 2022-06-02 | $6.60 | $6.60 | 9,576,700 | — | — |
| 2022-06-01 | $6.38 | $6.38 | 10,264,500 | — | — |
| 2022-05-31 | $6.75 | $6.75 | 13,509,500 | — | — |
| 2022-05-27 | $7.02 | $7.02 | 36,758,800 | — | — |
| 2022-05-26 | $15.12 | $15.12 | 4,756,100 | — | — |
| 2022-05-25 | $14.78 | $14.78 | 1,707,900 | — | — |
| 2022-05-24 | $14.36 | $14.36 | 1,487,800 | — | — |
| 2022-05-23 | $15.01 | $15.01 | 1,758,600 | — | — |
| 2022-05-20 | $15.43 | $15.43 | 1,478,200 | — | — |
| 2022-05-19 | $14.95 | $14.95 | 1,418,000 | — | — |
| 2022-05-18 | $14.59 | $14.59 | 1,715,600 | — | — |
| 2022-05-17 | $14.88 | $14.88 | 1,376,200 | — | — |
| 2022-05-16 | $14.05 | $14.05 | 1,155,200 | — | — |
| 2022-05-13 | $14.07 | $14.07 | 2,152,700 | — | — |
| 2022-05-12 | $12.54 | $12.54 | 2,572,400 | — | — |
| 2022-05-11 | $12.32 | $12.32 | 2,522,500 | — | — |
| 2022-05-10 | $13.67 | $13.67 | 2,647,900 | — | — |
| 2022-05-09 | $13.07 | $13.07 | 2,412,300 | — | — |
| 2022-05-06 | $14.46 | $14.46 | 2,645,600 | — | — |
| 2022-05-05 | $14.83 | $14.83 | 2,274,600 | — | — |
| 2022-05-04 | $16.50 | $16.50 | 2,068,600 | — | — |
| 2022-05-03 | $16.28 | $16.28 | 1,041,400 | — | — |
| 2022-05-02 | $16.39 | $16.39 | 2,431,000 | — | — |
| 2022-04-29 | $15.15 | $15.15 | 1,704,000 | — | — |
| 2022-04-28 | $15.59 | $15.59 | 1,937,400 | — | — |
| 2022-04-27 | $15.07 | $15.07 | 1,451,100 | — | — |
| 2022-04-26 | $15.19 | $15.19 | 1,991,500 | — | — |
| 2022-04-25 | $16.88 | $16.88 | 1,265,100 | — | — |
| 2022-04-22 | $16.27 | $16.27 | 1,230,300 | — | — |
| 2022-04-21 | $16.07 | $16.07 | 2,192,700 | — | — |
| 2022-04-20 | $17.01 | $17.01 | 1,529,900 | — | — |
| 2022-04-19 | $16.50 | $16.50 | 1,363,600 | — | — |
| 2022-04-18 | $16.16 | $16.16 | 2,563,800 | — | — |
| 2022-04-14 | $17.62 | $17.62 | 2,068,300 | — | — |
| 2022-04-13 | $17.91 | $17.91 | 1,757,100 | — | — |
| 2022-04-12 | $17.48 | $17.48 | 2,108,900 | — | — |
| 2022-04-11 | $17.05 | $17.05 | 3,315,100 | — | — |
| 2022-04-08 | $18.33 | $18.33 | 2,517,200 | — | — |
| 2022-04-07 | $18.23 | $18.23 | 3,427,800 | — | — |
| 2022-04-06 | $16.94 | $16.94 | 6,326,500 | — | — |
| 2022-04-05 | $16.56 | $16.56 | 1,736,000 | — | — |
| 2022-04-04 | $17.36 | $17.36 | 3,317,900 | — | — |
| 2022-04-01 | $17.11 | $17.11 | 2,545,600 | — | — |
| 2022-03-31 | $16.65 | $16.65 | 1,482,400 | — | — |
| 2022-03-30 | $16.70 | $16.70 | 1,518,200 | — | — |
| 2022-03-29 | $17.54 | $17.54 | 1,514,300 | — | — |
| 2022-03-28 | $16.75 | $16.75 | 1,244,900 | — | — |
| 2022-03-25 | $17.00 | $17.00 | 1,845,700 | — | — |
| 2022-03-24 | $17.55 | $17.55 | 3,508,900 | — | — |
| 2022-03-23 | $16.56 | $16.56 | 7,708,900 | — | — |
| 2022-03-22 | $15.94 | $15.94 | 1,161,900 | — | — |
| 2022-03-21 | $15.00 | $15.00 | 1,607,800 | — | — |
| 2022-03-18 | $16.08 | $16.08 | 4,395,500 | — | — |
| 2022-03-17 | $14.67 | $14.67 | 1,884,700 | — | — |
| 2022-03-16 | $13.39 | $13.39 | 1,648,600 | — | — |
| 2022-03-15 | $12.51 | $12.51 | 1,166,200 | — | — |
| 2022-03-14 | $12.38 | $12.38 | 1,868,400 | — | — |
| 2022-03-11 | $13.18 | $13.18 | 1,389,200 | — | — |
| 2022-03-10 | $13.99 | $13.99 | 2,203,700 | — | — |
| 2022-03-09 | $13.72 | $13.72 | 1,872,500 | — | — |
| 2022-03-08 | $12.69 | $12.69 | 1,737,800 | — | — |
| 2022-03-07 | $12.74 | $12.74 | 1,158,500 | — | — |
| 2022-03-04 | $12.97 | $12.97 | 2,183,200 | — | — |
| 2022-03-03 | $14.00 | $14.00 | 2,038,800 | — | — |
| 2022-03-02 | $14.67 | $14.67 | 1,439,900 | — | — |
| 2022-03-01 | $15.43 | $15.43 | 1,305,600 | — | — |
| 2022-02-28 | $15.67 | $15.67 | 1,891,500 | — | — |
| 2022-02-25 | $15.55 | $15.55 | 2,680,200 | — | — |
| 2022-02-24 | $14.85 | $14.85 | 2,203,500 | — | — |
| 2022-02-23 | $14.11 | $14.11 | 2,168,700 | — | — |
| 2022-02-22 | $15.51 | $15.51 | 1,150,000 | — | — |
| 2022-02-18 | $16.00 | $16.00 | 1,077,600 | — | — |
| 2022-02-17 | $16.34 | $16.34 | 1,561,000 | — | — |
| 2022-02-16 | $17.30 | $17.30 | 1,410,200 | — | — |
| 2022-02-15 | $17.86 | $17.86 | 1,702,400 | — | — |
| 2022-02-14 | $16.73 | $16.73 | 1,439,800 | — | — |
| 2022-02-11 | $16.85 | $16.85 | 1,496,700 | — | — |
| 2022-02-10 | $16.95 | $16.95 | 1,710,000 | — | — |
| 2022-02-09 | $17.39 | $17.39 | 1,991,200 | — | — |
| 2022-02-08 | $16.30 | $16.30 | 1,389,800 | — | — |
| 2022-02-07 | $16.44 | $16.44 | 1,314,100 | — | — |
| 2022-02-04 | $15.87 | $15.87 | 1,516,400 | — | — |
| 2022-02-03 | $15.87 | $15.87 | 1,447,200 | — | — |
| 2022-02-02 | $16.58 | $16.58 | 1,499,000 | — | — |
| 2022-02-01 | $16.97 | $16.97 | 1,901,000 | — | — |
| 2022-01-31 | $16.65 | $16.65 | 2,783,500 | — | — |
| 2022-01-28 | $15.04 | $15.04 | 2,294,100 | — | — |
| 2022-01-27 | $13.83 | $13.83 | 1,568,300 | — | — |
| 2022-01-26 | $14.66 | $14.66 | 2,302,000 | — | — |
| 2022-01-25 | $14.66 | $14.66 | 2,428,800 | — | — |
| 2022-01-24 | $14.73 | $14.73 | 2,713,200 | — | — |
| 2022-01-21 | $13.96 | $13.96 | 3,054,600 | — | — |
| 2022-01-20 | $14.04 | $14.04 | 1,478,500 | — | — |
| 2022-01-19 | $14.19 | $14.19 | 1,516,100 | — | — |
| 2022-01-18 | $14.46 | $14.46 | 2,167,700 | — | — |
| 2022-01-14 | $15.49 | $15.49 | 2,775,800 | — | — |
| 2022-01-13 | $15.22 | $15.22 | 3,686,000 | — | — |
| 2022-01-12 | $14.95 | $14.95 | 3,612,500 | — | — |
| 2022-01-11 | $14.55 | $14.55 | 3,401,600 | — | — |
| 2022-01-10 | $14.42 | $14.42 | 3,994,700 | — | — |
| 2022-01-07 | $16.28 | $16.28 | 1,961,600 | — | — |
| 2022-01-06 | $16.05 | $16.05 | 4,811,100 | — | — |
| 2022-01-05 | $16.82 | $16.82 | 1,449,200 | — | — |
| 2022-01-04 | $18.47 | $18.47 | 2,211,100 | — | — |
| 2022-01-03 | $19.10 | $19.10 | 2,739,400 | — | — |