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
- 2008-09-18 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 | $7.63 | $7.63 | 4,921,301 | — | — |
| 2022-12-29 | $7.62 | $7.62 | 4,726,555 | — | — |
| 2022-12-28 | $7.52 | $7.52 | 6,129,022 | — | — |
| 2022-12-27 | $7.83 | $7.83 | 4,477,162 | — | — |
| 2022-12-23 | $8.12 | $8.12 | 3,499,956 | — | — |
| 2022-12-22 | $8.22 | $8.22 | 5,399,471 | — | — |
| 2022-12-21 | $8.49 | $8.49 | 3,808,469 | — | — |
| 2022-12-20 | $8.40 | $8.40 | 4,947,880 | — | — |
| 2022-12-19 | $8.70 | $8.70 | 5,026,871 | — | — |
| 2022-12-16 | $9.20 | $9.20 | 3,826,602 | — | — |
| 2022-12-15 | $9.20 | $9.20 | 6,353,824 | — | — |
| 2022-12-14 | $9.62 | $9.62 | 3,873,053 | — | — |
| 2022-12-13 | $9.73 | $9.73 | 3,331,789 | — | — |
| 2022-12-12 | $9.51 | $9.51 | 2,093,764 | — | — |
| 2022-12-09 | $9.35 | $9.35 | 2,853,371 | — | — |
| 2022-12-08 | $9.45 | $9.45 | 4,258,073 | — | — |
| 2022-12-07 | $9.59 | $9.59 | 3,178,030 | — | — |
| 2022-12-06 | $9.36 | $9.36 | 5,713,697 | — | — |
| 2022-12-05 | $9.62 | $9.62 | 5,036,558 | — | — |
| 2022-12-02 | $10.19 | $10.19 | 3,695,944 | — | — |
| 2022-12-01 | $10.14 | $10.14 | 3,615,462 | — | — |
| 2022-11-30 | $10.06 | $10.06 | 5,188,331 | — | — |
| 2022-11-29 | $9.44 | $9.44 | 4,086,677 | — | — |
| 2022-11-28 | $9.48 | $9.48 | 4,995,821 | — | — |
| 2022-11-25 | $9.88 | $9.88 | 7,836,772 | — | — |
| 2022-11-23 | $10.63 | $10.63 | 3,048,365 | — | — |
| 2022-11-22 | $10.37 | $10.37 | 3,168,094 | — | — |
| 2022-11-21 | $10.28 | $10.28 | 3,087,364 | — | — |
| 2022-11-18 | $10.08 | $10.08 | 3,249,569 | — | — |
| 2022-11-17 | $10.11 | $10.11 | 5,661,284 | — | — |
| 2022-11-16 | $10.44 | $10.44 | 3,268,447 | — | — |
| 2022-11-15 | $10.62 | $10.62 | 8,467,459 | — | — |
| 2022-11-14 | $11.02 | $11.02 | 6,659,604 | — | — |
| 2022-11-11 | $11.40 | $11.40 | 5,465,545 | — | — |
| 2022-11-10 | $11.32 | $11.32 | 6,182,924 | — | — |
| 2022-11-09 | $10.41 | $10.41 | 4,882,799 | — | — |
| 2022-11-08 | $11.02 | $11.02 | 5,584,777 | — | — |
| 2022-11-07 | $10.64 | $10.64 | 3,408,296 | — | — |
| 2022-11-04 | $10.64 | $10.64 | 6,669,540 | — | — |
| 2022-11-03 | $10.03 | $10.03 | 5,852,304 | — | — |
| 2022-11-02 | $9.67 | $9.67 | 5,344,078 | — | — |
| 2022-11-01 | $10.12 | $10.12 | 3,844,735 | — | — |
| 2022-10-31 | $10.02 | $10.02 | 3,210,570 | — | — |
| 2022-10-28 | $10.14 | $10.14 | 4,464,245 | — | — |
| 2022-10-27 | $10.17 | $10.17 | 4,324,147 | — | — |
| 2022-10-26 | $10.57 | $10.57 | 5,760,148 | — | — |
| 2022-10-25 | $10.56 | $10.56 | 5,153,803 | — | — |
| 2022-10-24 | $10.26 | $10.26 | 6,300,666 | — | — |
| 2022-10-21 | $10.59 | $10.59 | 8,878,810 | — | — |
| 2022-10-20 | $9.52 | $9.52 | 5,282,474 | — | — |
| 2022-10-19 | $9.73 | $9.73 | 5,364,446 | — | — |
| 2022-10-18 | $9.43 | $9.43 | 4,516,409 | — | — |
| 2022-10-17 | $9.41 | $9.41 | 4,300,549 | — | — |
| 2022-10-14 | $8.93 | $8.93 | 4,678,117 | — | — |
| 2022-10-13 | $9.34 | $9.34 | 8,591,908 | — | — |
| 2022-10-12 | $8.98 | $8.98 | 5,624,521 | — | — |
| 2022-10-11 | $9.17 | $9.17 | 5,160,013 | — | — |
| 2022-10-10 | $9.32 | $9.32 | 5,633,960 | — | — |
| 2022-10-07 | $9.53 | $9.53 | 15,801,966 | — | — |
| 2022-10-06 | $10.93 | $10.93 | 4,270,990 | — | — |
| 2022-10-05 | $11.33 | $11.33 | 4,922,543 | — | — |
| 2022-10-04 | $11.48 | $11.48 | 5,121,760 | — | — |
| 2022-10-03 | $10.89 | $10.89 | 3,554,107 | — | — |
| 2022-09-30 | $10.56 | $10.56 | 3,995,266 | — | — |
| 2022-09-29 | $10.66 | $10.66 | 4,680,850 | — | — |
| 2022-09-28 | $11.19 | $11.19 | 4,731,772 | — | — |
| 2022-09-27 | $10.60 | $10.60 | 3,592,112 | — | — |
| 2022-09-26 | $10.46 | $10.46 | 5,011,967 | — | — |
| 2022-09-23 | $10.46 | $10.46 | 9,092,930 | — | — |
| 2022-09-22 | $10.94 | $10.94 | 6,059,718 | — | — |
| 2022-09-21 | $11.52 | $11.52 | 4,345,013 | — | — |
| 2022-09-20 | $11.67 | $11.67 | 3,981,604 | — | — |
| 2022-09-19 | $11.83 | $11.83 | 5,134,676 | — | — |
| 2022-09-16 | $11.47 | $11.47 | 8,535,521 | — | — |
| 2022-09-15 | $12.22 | $12.22 | 5,498,334 | — | — |
| 2022-09-14 | $12.76 | $12.76 | 5,602,414 | — | — |
| 2022-09-13 | $12.54 | $12.54 | 6,564,218 | — | — |
| 2022-09-12 | $12.74 | $12.74 | 6,549,066 | — | — |
| 2022-09-09 | $12.77 | $12.77 | 7,374,002 | — | — |
| 2022-09-08 | $12.63 | $12.63 | 12,129,620 | — | — |
| 2022-09-07 | $11.68 | $11.68 | 5,786,975 | — | — |
| 2022-09-06 | $11.23 | $11.23 | 4,687,308 | — | — |
| 2022-09-02 | $11.03 | $11.03 | 3,328,063 | — | — |
| 2022-09-01 | $11.07 | $11.07 | 6,328,984 | — | — |
| 2022-08-31 | $11.53 | $11.53 | 4,450,086 | — | — |
| 2022-08-30 | $11.27 | $11.27 | 4,822,438 | — | — |
| 2022-08-29 | $11.59 | $11.59 | 5,703,264 | — | — |
| 2022-08-26 | $12.02 | $12.02 | 9,882,842 | — | — |
| 2022-08-25 | $12.75 | $12.75 | 10,090,753 | — | — |
| 2022-08-24 | $12.77 | $12.77 | 5,782,504 | — | — |
| 2022-08-23 | $12.16 | $12.16 | 5,030,348 | — | — |
| 2022-08-22 | $11.54 | $11.54 | 5,521,932 | — | — |
| 2022-08-19 | $11.49 | $11.49 | 4,973,962 | — | — |
| 2022-08-18 | $12.13 | $12.13 | 4,958,312 | — | — |
| 2022-08-17 | $11.89 | $11.89 | 5,404,936 | — | — |
| 2022-08-16 | $12.14 | $12.14 | 5,523,422 | — | — |
| 2022-08-15 | $12.39 | $12.39 | 6,608,930 | — | — |
| 2022-08-12 | $12.54 | $12.54 | 10,048,028 | — | — |
| 2022-08-11 | $11.81 | $11.81 | 6,352,085 | — | — |
| 2022-08-10 | $11.88 | $11.88 | 8,172,857 | — | — |
| 2022-08-09 | $11.32 | $11.32 | 7,409,027 | — | — |
| 2022-08-08 | $11.39 | $11.39 | 9,705,982 | — | — |
| 2022-08-05 | $11.02 | $11.02 | 6,521,990 | — | — |
| 2022-08-04 | $10.43 | $10.43 | 4,583,477 | — | — |
| 2022-08-03 | $10.40 | $10.40 | 5,509,512 | — | — |
| 2022-08-02 | $10.35 | $10.35 | 6,544,346 | — | — |
| 2022-08-01 | $10.07 | $10.07 | 4,993,834 | — | — |
| 2022-07-29 | $10.23 | $10.23 | 6,402,262 | — | — |
| 2022-07-28 | $10.05 | $10.05 | 6,668,546 | — | — |
| 2022-07-27 | $9.64 | $9.64 | 3,536,471 | — | — |
| 2022-07-26 | $9.13 | $9.13 | 2,963,660 | — | — |
| 2022-07-25 | $9.42 | $9.42 | 4,310,734 | — | — |
| 2022-07-22 | $9.11 | $9.11 | 7,988,792 | — | — |
| 2022-07-21 | $9.57 | $9.57 | 8,794,602 | — | — |
| 2022-07-20 | $9.08 | $9.08 | 4,594,406 | — | — |
| 2022-07-19 | $8.88 | $8.88 | 3,591,119 | — | — |
| 2022-07-18 | $8.47 | $8.47 | 4,532,306 | — | — |
| 2022-07-15 | $8.19 | $8.19 | 4,256,334 | — | — |
| 2022-07-14 | $8.28 | $8.28 | 4,271,486 | — | — |
| 2022-07-13 | $8.37 | $8.37 | 4,576,273 | — | — |
| 2022-07-12 | $8.20 | $8.20 | 3,751,834 | — | — |
| 2022-07-11 | $8.42 | $8.42 | 2,883,427 | — | — |
| 2022-07-08 | $8.76 | $8.76 | 4,922,791 | — | — |
| 2022-07-07 | $8.72 | $8.72 | 7,311,902 | — | — |
| 2022-07-06 | $7.90 | $7.90 | 5,853,298 | — | — |
| 2022-07-05 | $7.98 | $7.98 | 6,171,001 | — | — |
| 2022-07-01 | $8.10 | $8.10 | 2,884,421 | — | — |
| 2022-06-30 | $8.10 | $8.10 | 4,833,616 | — | — |
| 2022-06-29 | $8.25 | $8.25 | 5,172,185 | — | — |
| 2022-06-28 | $8.68 | $8.68 | 4,615,520 | — | — |
| 2022-06-27 | $9.15 | $9.15 | 5,182,121 | — | — |
| 2022-06-24 | $8.78 | $8.78 | 5,041,278 | — | — |
| 2022-06-23 | $8.66 | $8.66 | 6,450,203 | — | — |
| 2022-06-22 | $8.41 | $8.41 | 5,507,276 | — | — |
| 2022-06-21 | $8.62 | $8.62 | 5,667,991 | — | — |
| 2022-06-17 | $8.10 | $8.10 | 8,427,467 | — | — |
| 2022-06-16 | $7.85 | $7.85 | 6,106,417 | — | — |
| 2022-06-15 | $8.45 | $8.45 | 8,736,725 | — | — |
| 2022-06-14 | $8.14 | $8.14 | 6,574,900 | — | — |
| 2022-06-13 | $8.31 | $8.31 | 9,031,327 | — | — |
| 2022-06-10 | $9.12 | $9.12 | 5,777,287 | — | — |
| 2022-06-09 | $9.22 | $9.22 | 5,005,757 | — | — |
| 2022-06-08 | $9.78 | $9.78 | 5,059,660 | — | — |
| 2022-06-07 | $10.23 | $10.23 | 4,525,848 | — | — |
| 2022-06-06 | $10.19 | $10.19 | 5,620,795 | — | — |
| 2022-06-03 | $9.88 | $9.88 | 4,926,020 | — | — |
| 2022-06-02 | $10.04 | $10.04 | 11,423,419 | — | — |
| 2022-06-01 | $9.07 | $9.07 | 22,962,096 | — | — |
| 2022-05-31 | $9.88 | $9.88 | 15,963,923 | — | — |
| 2022-05-27 | $11.33 | $11.33 | 10,559,732 | — | — |
| 2022-05-26 | $10.88 | $10.88 | 9,166,954 | — | — |
| 2022-05-25 | $9.99 | $9.99 | 5,483,927 | — | — |
| 2022-05-24 | $9.95 | $9.95 | 6,075,864 | — | — |
| 2022-05-23 | $10.18 | $10.18 | 5,287,442 | — | — |
| 2022-05-20 | $9.90 | $9.90 | 8,819,442 | — | — |
| 2022-05-19 | $10.12 | $10.12 | 12,565,562 | — | — |
| 2022-05-18 | $9.50 | $9.50 | 7,687,235 | — | — |
| 2022-05-17 | $9.75 | $9.75 | 8,416,040 | — | — |
| 2022-05-16 | $9.21 | $9.21 | 10,389,827 | — | — |
| 2022-05-13 | $9.19 | $9.19 | 10,340,147 | — | — |
| 2022-05-12 | $8.29 | $8.29 | 13,830,912 | — | — |
| 2022-05-11 | $8.20 | $8.20 | 11,179,987 | — | — |
| 2022-05-10 | $8.95 | $8.95 | 10,976,051 | — | — |
| 2022-05-09 | $8.66 | $8.66 | 15,126,566 | — | — |
| 2022-05-06 | $9.88 | $9.88 | 12,371,314 | — | — |
| 2022-05-05 | $10.53 | $10.53 | 13,898,725 | — | — |
| 2022-05-04 | $11.45 | $11.45 | 15,701,116 | — | — |
| 2022-05-03 | $10.52 | $10.52 | 6,335,442 | — | — |
| 2022-05-02 | $10.29 | $10.29 | 6,836,962 | — | — |
| 2022-04-29 | $10.13 | $10.13 | 7,928,183 | — | — |
| 2022-04-28 | $10.42 | $10.42 | 10,645,927 | — | — |
| 2022-04-27 | $10.11 | $10.11 | 9,058,900 | — | — |
| 2022-04-26 | $10.12 | $10.12 | 12,277,170 | — | — |
| 2022-04-25 | $10.93 | $10.93 | 9,829,436 | — | — |
| 2022-04-22 | $10.84 | $10.84 | 10,952,950 | — | — |
| 2022-04-21 | $11.12 | $11.12 | 25,121,686 | — | — |
| 2022-04-20 | $12.76 | $12.76 | 9,365,674 | — | — |
| 2022-04-19 | $12.89 | $12.89 | 13,562,143 | — | — |
| 2022-04-18 | $11.98 | $11.98 | 8,009,658 | — | — |
| 2022-04-14 | $11.95 | $11.95 | 8,862,912 | — | — |
| 2022-04-13 | $12.44 | $12.44 | 14,146,132 | — | — |
| 2022-04-12 | $11.78 | $11.78 | 12,107,513 | — | — |
| 2022-04-11 | $12.20 | $12.20 | 15,375,712 | — | — |
| 2022-04-08 | $12.51 | $12.51 | 32,073,408 | — | — |
| 2022-04-07 | $13.51 | $13.51 | 10,728,396 | — | — |
| 2022-04-06 | $13.39 | $13.39 | 14,489,420 | — | — |
| 2022-04-05 | $13.94 | $13.94 | 19,697,872 | — | — |
| 2022-04-04 | $15.61 | $15.61 | 13,530,100 | — | — |
| 2022-04-01 | $15.68 | $15.68 | 21,568,324 | — | — |
| 2022-03-31 | $15.50 | $15.50 | 38,747,419 | — | — |
| 2022-03-30 | $14.84 | $14.84 | 43,056,166 | — | — |
| 2022-03-29 | $13.26 | $13.26 | 7,370,276 | — | — |
| 2022-03-28 | $13.31 | $13.31 | 9,432,245 | — | — |
| 2022-03-25 | $13.88 | $13.88 | 8,964,259 | — | — |
| 2022-03-24 | $14.01 | $14.01 | 15,139,235 | — | — |
| 2022-03-23 | $12.98 | $12.98 | 10,599,725 | — | — |
| 2022-03-22 | $13.00 | $13.00 | 15,992,737 | — | — |
| 2022-03-21 | $12.18 | $12.18 | 16,244,118 | — | — |
| 2022-03-18 | $11.29 | $11.29 | 7,522,546 | — | — |
| 2022-03-17 | $11.16 | $11.16 | 7,263,216 | — | — |
| 2022-03-16 | $10.82 | $10.82 | 10,008,781 | — | — |
| 2022-03-15 | $10.16 | $10.16 | 6,587,071 | — | — |
| 2022-03-14 | $9.77 | $9.77 | 10,279,289 | — | — |
| 2022-03-11 | $10.85 | $10.85 | 9,339,343 | — | — |
| 2022-03-10 | $11.50 | $11.50 | 10,986,484 | — | — |
| 2022-03-09 | $11.38 | $11.38 | 13,484,394 | — | — |
| 2022-03-08 | $10.49 | $10.49 | 12,699,202 | — | — |
| 2022-03-07 | $9.60 | $9.60 | 6,885,151 | — | — |
| 2022-03-04 | $9.99 | $9.99 | 7,474,853 | — | — |
| 2022-03-03 | $10.47 | $10.47 | 7,292,030 | — | — |
| 2022-03-02 | $11.02 | $11.02 | 5,379,350 | — | — |
| 2022-03-01 | $10.89 | $10.89 | 8,097,095 | — | — |
| 2022-02-28 | $11.49 | $11.49 | 8,445,848 | — | — |
| 2022-02-25 | $11.57 | $11.57 | 8,536,266 | — | — |
| 2022-02-24 | $10.90 | $10.90 | 8,746,164 | — | — |
| 2022-02-23 | $10.32 | $10.32 | 6,048,043 | — | — |
| 2022-02-22 | $10.62 | $10.62 | 8,008,664 | — | — |
| 2022-02-18 | $10.95 | $10.95 | 7,025,994 | — | — |
| 2022-02-17 | $11.47 | $11.47 | 8,677,854 | — | — |
| 2022-02-16 | $12.38 | $12.38 | 7,882,477 | — | — |
| 2022-02-15 | $12.18 | $12.18 | 12,093,354 | — | — |
| 2022-02-14 | $11.06 | $11.06 | 5,539,568 | — | — |
| 2022-02-11 | $11.20 | $11.20 | 7,471,127 | — | — |
| 2022-02-10 | $11.59 | $11.59 | 8,087,159 | — | — |
| 2022-02-09 | $11.82 | $11.82 | 7,606,753 | — | — |
| 2022-02-08 | $11.38 | $11.38 | 5,896,768 | — | — |
| 2022-02-07 | $10.83 | $10.83 | 4,372,088 | — | — |
| 2022-02-04 | $10.60 | $10.60 | 4,274,964 | — | — |
| 2022-02-03 | $10.18 | $10.18 | 4,398,170 | — | — |
| 2022-02-02 | $10.52 | $10.52 | 4,876,589 | — | — |
| 2022-02-01 | $10.88 | $10.88 | 8,161,927 | — | — |
| 2022-01-31 | $10.54 | $10.54 | 6,863,044 | — | — |
| 2022-01-28 | $9.88 | $9.88 | 7,312,399 | — | — |
| 2022-01-27 | $9.79 | $9.79 | 8,760,323 | — | — |
| 2022-01-26 | $10.19 | $10.19 | 8,926,006 | — | — |
| 2022-01-25 | $10.18 | $10.18 | 7,729,463 | — | — |
| 2022-01-24 | $10.30 | $10.30 | 15,706,332 | — | — |
| 2022-01-21 | $10.09 | $10.09 | 12,938,162 | — | — |
| 2022-01-20 | $10.77 | $10.77 | 9,664,250 | — | — |
| 2022-01-19 | $11.12 | $11.12 | 10,847,628 | — | — |
| 2022-01-18 | $11.81 | $11.81 | 8,325,126 | — | — |
| 2022-01-14 | $12.26 | $12.26 | 6,762,193 | — | — |
| 2022-01-13 | $12.09 | $12.09 | 7,800,754 | — | — |
| 2022-01-12 | $12.62 | $12.62 | 13,281,700 | — | — |
| 2022-01-11 | $12.27 | $12.27 | 18,351,792 | — | — |
| 2022-01-10 | $10.77 | $10.77 | 11,236,126 | — | — |
| 2022-01-07 | $11.21 | $11.21 | 11,588,108 | — | — |
| 2022-01-06 | $11.80 | $11.80 | 12,260,527 | — | — |
| 2022-01-05 | $12.50 | $12.50 | 12,682,062 | — | — |
| 2022-01-04 | $13.58 | $13.58 | 19,135,742 | — | — |
| 2022-01-03 | $12.40 | $12.40 | 7,367,792 | — | — |