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
- 2002-04-12 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 | $6.48 | $6.48 | 7,481,100 | — | — |
| 2022-12-29 | $6.45 | $6.45 | 8,638,900 | — | — |
| 2022-12-28 | $6.19 | $6.19 | 7,371,500 | — | — |
| 2022-12-27 | $6.38 | $6.38 | 8,467,600 | — | — |
| 2022-12-23 | $6.45 | $6.45 | 6,487,800 | — | — |
| 2022-12-22 | $6.38 | $6.38 | 8,201,700 | — | — |
| 2022-12-21 | $6.59 | $6.59 | 6,859,000 | — | — |
| 2022-12-20 | $6.54 | $6.54 | 7,881,900 | — | — |
| 2022-12-19 | $6.54 | $6.54 | 10,188,500 | — | — |
| 2022-12-16 | $6.84 | $6.84 | 12,299,200 | — | — |
| 2022-12-15 | $6.75 | $6.75 | 16,096,500 | — | — |
| 2022-12-14 | $7.00 | $7.00 | 13,301,900 | — | — |
| 2022-12-13 | $7.10 | $7.10 | 25,858,300 | — | — |
| 2022-12-12 | $7.69 | $7.69 | 9,707,600 | — | — |
| 2022-12-09 | $7.42 | $7.42 | 8,348,500 | — | — |
| 2022-12-08 | $7.47 | $7.47 | 10,203,400 | — | — |
| 2022-12-07 | $7.69 | $7.69 | 8,484,800 | — | — |
| 2022-12-06 | $8.00 | $8.00 | 9,703,600 | — | — |
| 2022-12-05 | $8.01 | $8.01 | 9,521,700 | — | — |
| 2022-12-02 | $7.94 | $7.94 | 6,520,700 | — | — |
| 2022-12-01 | $7.96 | $7.96 | 6,217,800 | — | — |
| 2022-11-30 | $7.96 | $7.96 | 8,316,200 | — | — |
| 2022-11-29 | $7.74 | $7.74 | 5,148,200 | — | — |
| 2022-11-28 | $7.67 | $7.67 | 9,636,800 | — | — |
| 2022-11-25 | $7.98 | $7.98 | 2,346,800 | — | — |
| 2022-11-23 | $7.93 | $7.93 | 6,760,500 | — | — |
| 2022-11-22 | $7.80 | $7.80 | 7,361,700 | — | — |
| 2022-11-21 | $7.74 | $7.74 | 8,579,500 | — | — |
| 2022-11-18 | $7.86 | $7.86 | 7,544,600 | — | — |
| 2022-11-17 | $7.90 | $7.90 | 7,004,300 | — | — |
| 2022-11-16 | $7.92 | $7.92 | 8,390,300 | — | — |
| 2022-11-15 | $8.25 | $8.25 | 12,026,000 | — | — |
| 2022-11-14 | $8.00 | $8.00 | 9,421,300 | — | — |
| 2022-11-11 | $8.11 | $8.11 | 8,831,300 | — | — |
| 2022-11-10 | $8.04 | $8.04 | 13,841,800 | — | — |
| 2022-11-09 | $7.32 | $7.32 | 9,776,200 | — | — |
| 2022-11-08 | $7.70 | $7.70 | 7,188,600 | — | — |
| 2022-11-07 | $7.68 | $7.68 | 11,657,700 | — | — |
| 2022-11-04 | $7.59 | $7.59 | 15,103,900 | — | — |
| 2022-11-03 | $7.67 | $7.67 | 10,059,900 | — | — |
| 2022-11-02 | $7.73 | $7.73 | 10,531,700 | — | — |
| 2022-11-01 | $8.02 | $8.02 | 10,175,300 | — | — |
| 2022-10-31 | $8.04 | $8.04 | 15,333,400 | — | — |
| 2022-10-28 | $7.76 | $7.76 | 8,200,000 | — | — |
| 2022-10-27 | $7.62 | $7.62 | 14,811,200 | — | — |
| 2022-10-26 | $7.46 | $7.46 | 15,839,200 | — | — |
| 2022-10-25 | $7.32 | $7.32 | 21,324,100 | — | — |
| 2022-10-24 | $7.54 | $7.54 | 16,226,000 | — | — |
| 2022-10-21 | $7.16 | $7.16 | 10,752,300 | — | — |
| 2022-10-20 | $7.01 | $7.01 | 20,289,200 | — | — |
| 2022-10-19 | $6.85 | $6.85 | 12,645,000 | — | — |
| 2022-10-18 | $6.98 | $6.98 | 12,178,800 | — | — |
| 2022-10-17 | $6.85 | $6.85 | 8,819,300 | — | — |
| 2022-10-14 | $6.67 | $6.67 | 8,523,900 | — | — |
| 2022-10-13 | $6.67 | $6.67 | 10,862,700 | — | — |
| 2022-10-12 | $6.47 | $6.47 | 10,883,900 | — | — |
| 2022-10-11 | $6.38 | $6.38 | 15,956,600 | — | — |
| 2022-10-10 | $6.50 | $6.50 | 9,025,100 | — | — |
| 2022-10-07 | $6.61 | $6.61 | 11,509,900 | — | — |
| 2022-10-06 | $6.95 | $6.95 | 11,000,000 | — | — |
| 2022-10-05 | $7.15 | $7.15 | 7,810,600 | — | — |
| 2022-10-04 | $7.19 | $7.19 | 15,430,800 | — | — |
| 2022-10-03 | $6.64 | $6.64 | 10,210,400 | — | — |
| 2022-09-30 | $6.63 | $6.63 | 13,191,800 | — | — |
| 2022-09-29 | $6.65 | $6.65 | 11,544,800 | — | — |
| 2022-09-28 | $6.89 | $6.89 | 16,245,900 | — | — |
| 2022-09-27 | $6.78 | $6.78 | 13,168,400 | — | — |
| 2022-09-26 | $6.63 | $6.63 | 11,860,700 | — | — |
| 2022-09-23 | $6.91 | $6.91 | 19,950,800 | — | — |
| 2022-09-22 | $7.10 | $7.10 | 20,681,500 | — | — |
| 2022-09-21 | $7.64 | $7.64 | 12,859,700 | — | — |
| 2022-09-20 | $7.92 | $7.92 | 10,377,400 | — | — |
| 2022-09-19 | $8.16 | $8.16 | 10,077,000 | — | — |
| 2022-09-16 | $7.92 | $7.92 | 17,953,400 | — | — |
| 2022-09-15 | $8.08 | $8.08 | 10,763,300 | — | — |
| 2022-09-14 | $7.98 | $7.98 | 10,344,400 | — | — |
| 2022-09-13 | $7.98 | $7.98 | 8,298,500 | — | — |
| 2022-09-12 | $8.39 | $8.39 | 7,990,000 | — | — |
| 2022-09-09 | $8.27 | $8.27 | 14,579,300 | — | — |
| 2022-09-08 | $8.06 | $8.06 | 11,464,900 | — | — |
| 2022-09-07 | $8.08 | $8.08 | 11,403,000 | — | — |
| 2022-09-06 | $7.67 | $7.67 | 11,615,600 | — | — |
| 2022-09-02 | $7.63 | $7.63 | 13,539,200 | — | — |
| 2022-09-01 | $7.70 | $7.70 | 12,727,500 | — | — |
| 2022-08-31 | $7.79 | $7.79 | 10,668,300 | — | — |
| 2022-08-30 | $8.02 | $8.02 | 9,579,300 | — | — |
| 2022-08-29 | $7.95 | $7.95 | 9,515,000 | — | — |
| 2022-08-26 | $8.03 | $8.03 | 8,980,300 | — | — |
| 2022-08-25 | $8.38 | $8.38 | 7,414,100 | — | — |
| 2022-08-24 | $8.16 | $8.16 | 5,719,700 | — | — |
| 2022-08-23 | $8.10 | $8.10 | 7,733,100 | — | — |
| 2022-08-22 | $8.06 | $8.06 | 11,425,700 | — | — |
| 2022-08-19 | $8.38 | $8.38 | 6,495,400 | — | — |
| 2022-08-18 | $8.70 | $8.70 | 6,396,300 | — | — |
| 2022-08-17 | $8.61 | $8.61 | 10,515,800 | — | — |
| 2022-08-16 | $9.05 | $9.05 | 13,009,200 | — | — |
| 2022-08-15 | $9.17 | $9.17 | 10,401,400 | — | — |
| 2022-08-12 | $9.14 | $9.14 | 9,129,900 | — | — |
| 2022-08-11 | $8.95 | $8.95 | 10,260,100 | — | — |
| 2022-08-10 | $8.83 | $8.83 | 10,860,700 | — | — |
| 2022-08-09 | $8.47 | $8.47 | 9,847,700 | — | — |
| 2022-08-08 | $8.63 | $8.63 | 10,716,300 | — | — |
| 2022-08-05 | $8.68 | $8.68 | 8,177,200 | — | — |
| 2022-08-04 | $8.68 | $8.68 | 11,107,000 | — | — |
| 2022-08-03 | $8.59 | $8.59 | 21,464,700 | — | — |
| 2022-08-02 | $8.04 | $8.04 | 26,760,500 | — | — |
| 2022-08-01 | $8.59 | $8.59 | 13,466,900 | — | — |
| 2022-07-29 | $8.42 | $8.42 | 11,298,000 | — | — |
| 2022-07-28 | $8.37 | $8.37 | 15,345,700 | — | — |
| 2022-07-27 | $8.40 | $8.40 | 9,280,100 | — | — |
| 2022-07-26 | $8.11 | $8.11 | 8,132,800 | — | — |
| 2022-07-25 | $8.44 | $8.44 | 6,976,900 | — | — |
| 2022-07-22 | $8.37 | $8.37 | 7,748,600 | — | — |
| 2022-07-21 | $8.61 | $8.61 | 10,436,200 | — | — |
| 2022-07-20 | $8.87 | $8.87 | 13,779,400 | — | — |
| 2022-07-19 | $8.68 | $8.68 | 8,918,100 | — | — |
| 2022-07-18 | $8.22 | $8.22 | 9,836,800 | — | — |
| 2022-07-15 | $8.10 | $8.10 | 12,555,100 | — | — |
| 2022-07-14 | $7.91 | $7.91 | 8,904,600 | — | — |
| 2022-07-13 | $8.12 | $8.12 | 12,493,900 | — | — |
| 2022-07-12 | $8.28 | $8.28 | 13,240,200 | — | — |
| 2022-07-11 | $8.04 | $8.04 | 8,136,300 | — | — |
| 2022-07-08 | $8.21 | $8.21 | 10,201,500 | — | — |
| 2022-07-07 | $8.40 | $8.40 | 8,214,400 | — | — |
| 2022-07-06 | $8.31 | $8.31 | 9,051,500 | — | — |
| 2022-07-05 | $8.57 | $8.57 | 10,418,000 | — | — |
| 2022-07-01 | $8.53 | $8.53 | 8,206,700 | — | — |
| 2022-06-30 | $8.37 | $8.37 | 11,031,000 | — | — |
| 2022-06-29 | $8.96 | $8.96 | 14,775,300 | — | — |
| 2022-06-28 | $8.73 | $8.73 | 9,016,500 | — | — |
| 2022-06-27 | $8.76 | $8.76 | 16,405,400 | — | — |
| 2022-06-24 | $8.62 | $8.62 | 13,821,600 | — | — |
| 2022-06-23 | $8.15 | $8.15 | 11,631,200 | — | — |
| 2022-06-22 | $8.32 | $8.32 | 7,367,200 | — | — |
| 2022-06-21 | $8.40 | $8.40 | 8,852,100 | — | — |
| 2022-06-17 | $8.54 | $8.54 | 12,087,000 | — | — |
| 2022-06-16 | $8.11 | $8.11 | 9,968,600 | — | — |
| 2022-06-15 | $8.63 | $8.63 | 10,650,400 | — | — |
| 2022-06-14 | $8.49 | $8.49 | 9,579,100 | — | — |
| 2022-06-13 | $8.45 | $8.45 | 15,421,600 | — | — |
| 2022-06-10 | $9.54 | $9.54 | 12,925,100 | — | — |
| 2022-06-09 | $9.87 | $9.87 | 9,144,200 | — | — |
| 2022-06-08 | $10.23 | $10.23 | 7,645,400 | — | — |
| 2022-06-07 | $10.68 | $10.68 | 6,457,500 | — | — |
| 2022-06-06 | $10.69 | $10.69 | 9,435,200 | — | — |
| 2022-06-03 | $10.47 | $10.47 | 5,660,200 | — | — |
| 2022-06-02 | $10.53 | $10.53 | 5,855,900 | — | — |
| 2022-06-01 | $10.24 | $10.24 | 11,322,000 | — | — |
| 2022-05-31 | $10.74 | $10.74 | 10,267,100 | — | — |
| 2022-05-27 | $10.84 | $10.84 | 8,101,900 | — | — |
| 2022-05-26 | $10.61 | $10.61 | 12,243,200 | — | — |
| 2022-05-25 | $10.26 | $10.26 | 7,409,000 | — | — |
| 2022-05-24 | $9.83 | $9.83 | 8,975,500 | — | — |
| 2022-05-23 | $10.23 | $10.23 | 8,253,500 | — | — |
| 2022-05-20 | $10.19 | $10.19 | 7,902,500 | — | — |
| 2022-05-19 | $10.25 | $10.25 | 10,744,200 | — | — |
| 2022-05-18 | $9.92 | $9.92 | 9,372,900 | — | — |
| 2022-05-17 | $10.22 | $10.22 | 11,248,900 | — | — |
| 2022-05-16 | $9.45 | $9.45 | 15,023,200 | — | — |
| 2022-05-13 | $10.06 | $10.06 | 10,651,600 | — | — |
| 2022-05-12 | $9.58 | $9.58 | 11,641,200 | — | — |
| 2022-05-11 | $9.60 | $9.60 | 11,322,900 | — | — |
| 2022-05-10 | $10.04 | $10.04 | 9,315,100 | — | — |
| 2022-05-09 | $9.88 | $9.88 | 11,867,500 | — | — |
| 2022-05-06 | $10.62 | $10.62 | 11,881,000 | — | — |
| 2022-05-05 | $10.96 | $10.96 | 10,244,200 | — | — |
| 2022-05-04 | $11.46 | $11.46 | 9,597,500 | — | — |
| 2022-05-03 | $11.37 | $11.37 | 9,644,000 | — | — |
| 2022-05-02 | $11.30 | $11.30 | 12,424,600 | — | — |
| 2022-04-29 | $11.01 | $11.01 | 8,612,400 | — | — |
| 2022-04-28 | $11.41 | $11.41 | 12,575,300 | — | — |
| 2022-04-27 | $11.23 | $11.23 | 15,991,400 | — | — |
| 2022-04-26 | $11.57 | $11.57 | 22,907,300 | — | — |
| 2022-04-25 | $13.06 | $13.06 | 13,751,200 | — | — |
| 2022-04-22 | $12.87 | $12.87 | 11,488,900 | — | — |
| 2022-04-21 | $13.53 | $13.53 | 19,818,100 | — | — |
| 2022-04-20 | $13.05 | $13.05 | 9,524,500 | — | — |
| 2022-04-19 | $13.03 | $13.03 | 10,125,700 | — | — |
| 2022-04-18 | $12.66 | $12.66 | 6,338,800 | — | — |
| 2022-04-14 | $12.78 | $12.78 | 10,297,500 | — | — |
| 2022-04-13 | $12.70 | $12.70 | 15,400,900 | — | — |
| 2022-04-12 | $12.17 | $12.17 | 10,700,100 | — | — |
| 2022-04-11 | $12.03 | $12.03 | 9,915,600 | — | — |
| 2022-04-08 | $11.90 | $11.90 | 16,314,800 | — | — |
| 2022-04-07 | $12.09 | $12.09 | 24,885,500 | — | — |
| 2022-04-06 | $12.45 | $12.45 | 35,359,100 | — | — |
| 2022-04-05 | $13.64 | $13.64 | 31,133,500 | — | — |
| 2022-04-04 | $14.68 | $14.68 | 6,937,000 | — | — |
| 2022-04-01 | $14.80 | $14.80 | 6,628,900 | — | — |
| 2022-03-31 | $14.95 | $14.95 | 7,313,500 | — | — |
| 2022-03-30 | $14.83 | $14.83 | 4,691,800 | — | — |
| 2022-03-29 | $15.03 | $15.03 | 6,979,600 | — | — |
| 2022-03-28 | $14.65 | $14.65 | 5,363,500 | — | — |
| 2022-03-25 | $14.56 | $14.56 | 8,771,200 | — | — |
| 2022-03-24 | $14.44 | $14.44 | 8,627,300 | — | — |
| 2022-03-23 | $14.20 | $14.20 | 5,444,900 | — | — |
| 2022-03-22 | $14.36 | $14.36 | 6,563,700 | — | — |
| 2022-03-21 | $14.10 | $14.10 | 7,199,500 | — | — |
| 2022-03-18 | $14.59 | $14.59 | 9,232,200 | — | — |
| 2022-03-17 | $14.36 | $14.36 | 8,121,400 | — | — |
| 2022-03-16 | $14.57 | $14.57 | 11,334,100 | — | — |
| 2022-03-15 | $13.67 | $13.67 | 11,612,300 | — | — |
| 2022-03-14 | $12.75 | $12.75 | 9,034,500 | — | — |
| 2022-03-11 | $12.59 | $12.59 | 6,915,500 | — | — |
| 2022-03-10 | $12.74 | $12.74 | 7,813,700 | — | — |
| 2022-03-09 | $12.72 | $12.72 | 14,561,000 | — | — |
| 2022-03-08 | $11.95 | $11.95 | 14,148,200 | — | — |
| 2022-03-07 | $11.48 | $11.48 | 17,539,400 | — | — |
| 2022-03-04 | $13.21 | $13.21 | 9,574,900 | — | — |
| 2022-03-03 | $13.77 | $13.77 | 10,375,600 | — | — |
| 2022-03-02 | $14.46 | $14.46 | 7,044,400 | — | — |
| 2022-03-01 | $14.39 | $14.39 | 10,192,400 | — | — |
| 2022-02-28 | $15.27 | $15.27 | 8,131,200 | — | — |
| 2022-02-25 | $15.52 | $15.52 | 6,252,700 | — | — |
| 2022-02-24 | $15.14 | $15.14 | 10,030,200 | — | — |
| 2022-02-23 | $14.90 | $14.90 | 5,411,400 | — | — |
| 2022-02-22 | $15.30 | $15.30 | 5,999,700 | — | — |
| 2022-02-18 | $15.50 | $15.50 | 6,852,800 | — | — |
| 2022-02-17 | $15.78 | $15.78 | 5,307,500 | — | — |
| 2022-02-16 | $16.19 | $16.19 | 8,614,800 | — | — |
| 2022-02-15 | $16.03 | $16.03 | 8,882,300 | — | — |
| 2022-02-14 | $15.11 | $15.11 | 8,378,200 | — | — |
| 2022-02-11 | $15.18 | $15.18 | 12,286,300 | — | — |
| 2022-02-10 | $15.88 | $15.88 | 6,763,600 | — | — |
| 2022-02-09 | $15.86 | $15.86 | 9,122,100 | — | — |
| 2022-02-08 | $15.64 | $15.64 | 8,224,400 | — | — |
| 2022-02-07 | $15.00 | $15.00 | 7,816,900 | — | — |
| 2022-02-04 | $14.48 | $14.48 | 7,837,300 | — | — |
| 2022-02-03 | $14.42 | $14.42 | 5,070,700 | — | — |
| 2022-02-02 | $14.73 | $14.73 | 5,339,200 | — | — |
| 2022-02-01 | $14.87 | $14.87 | 6,798,600 | — | — |
| 2022-01-31 | $14.63 | $14.63 | 11,893,200 | — | — |
| 2022-01-28 | $13.90 | $13.90 | 11,284,300 | — | — |
| 2022-01-27 | $13.88 | $13.88 | 11,016,200 | — | — |
| 2022-01-26 | $13.51 | $13.51 | 10,597,700 | — | — |
| 2022-01-25 | $13.73 | $13.73 | 7,045,800 | — | — |
| 2022-01-24 | $13.77 | $13.77 | 10,991,300 | — | — |
| 2022-01-21 | $13.77 | $13.77 | 10,098,300 | — | — |
| 2022-01-20 | $14.31 | $14.31 | 6,469,100 | — | — |
| 2022-01-19 | $14.40 | $14.40 | 5,245,600 | — | — |
| 2022-01-18 | $14.72 | $14.72 | 5,483,500 | — | — |
| 2022-01-14 | $14.85 | $14.85 | 5,883,400 | — | — |
| 2022-01-13 | $15.12 | $15.12 | 8,040,100 | — | — |
| 2022-01-12 | $14.67 | $14.67 | 7,532,300 | — | — |
| 2022-01-11 | $14.93 | $14.93 | 5,674,100 | — | — |
| 2022-01-10 | $14.63 | $14.63 | 8,298,500 | — | — |
| 2022-01-07 | $15.11 | $15.11 | 10,920,800 | — | — |
| 2022-01-06 | $14.70 | $14.70 | 6,261,800 | — | — |
| 2022-01-05 | $14.68 | $14.68 | 9,192,800 | — | — |
| 2022-01-04 | $14.72 | $14.72 | 8,635,800 | — | — |
| 2022-01-03 | $14.70 | $14.70 | 7,216,800 | — | — |