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
- 2004-06-03 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 | $9.75 | $19.96 | 1,506,992 | — | — |
| 2022-12-29 | $9.81 | $20.09 | 2,300,861 | — | — |
| 2022-12-28 | $9.60 | $19.64 | 1,898,880 | — | — |
| 2022-12-27 | $9.70 | $19.85 | 1,947,794 | — | — |
| 2022-12-23 | $9.81 | $20.08 | 2,113,167 | — | — |
| 2022-12-22 | $9.77 | $19.99 | 2,247,872 | — | — |
| 2022-12-21 | $9.85 | $20.15 | 2,174,891 | — | — |
| 2022-12-20 | $9.52 | $19.49 | 1,856,955 | — | — |
| 2022-12-19 | $9.48 | $19.41 | 2,681,103 | — | — |
| 2022-12-16 | $9.63 | $19.72 | 5,742,837 | — | — |
| 2022-12-15 | $9.62 | $19.69 | 3,712,357 | — | — |
| 2022-12-14 | $9.78 | $20.01 | 3,653,156 | — | — |
| 2022-12-13 | $10.09 | $20.65 | 3,506,805 | — | — |
| 2022-12-12 | $9.90 | $20.27 | 2,247,096 | — | — |
| 2022-12-09 | $9.80 | $20.07 | 2,279,510 | — | — |
| 2022-12-08 | $9.74 | $19.94 | 2,105,985 | — | — |
| 2022-12-07 | $9.76 | $19.97 | 2,786,306 | — | — |
| 2022-12-06 | $9.82 | $20.10 | 4,724,588 | — | — |
| 2022-12-05 | $10.03 | $20.52 | 3,492,247 | — | — |
| 2022-12-02 | $10.11 | $20.70 | 2,358,897 | — | — |
| 2022-12-01 | $10.24 | $20.96 | 3,621,130 | — | — |
| 2022-11-30 | $10.35 | $21.17 | 9,782,834 | — | — |
| 2022-11-29 | $10.16 | $20.79 | 1,921,202 | — | — |
| 2022-11-28 | $10.06 | $20.59 | 2,546,398 | — | — |
| 2022-11-25 | $10.33 | $21.15 | 1,223,801 | — | — |
| 2022-11-23 | $10.19 | $20.85 | 1,732,148 | — | — |
| 2022-11-22 | $10.13 | $20.73 | 3,193,527 | — | — |
| 2022-11-21 | $9.93 | $20.33 | 3,290,577 | — | — |
| 2022-11-18 | $9.94 | $20.35 | 1,913,826 | — | — |
| 2022-11-17 | $10.11 | $20.69 | 4,294,074 | — | — |
| 2022-11-16 | $10.22 | $20.92 | 3,660,338 | — | — |
| 2022-11-15 | $10.42 | $21.32 | 3,791,938 | — | — |
| 2022-11-14 | $10.34 | $21.16 | 4,182,079 | — | — |
| 2022-11-11 | $10.56 | $21.62 | 6,802,040 | — | — |
| 2022-11-10 | $9.85 | $20.16 | 3,393,450 | — | — |
| 2022-11-09 | $9.44 | $19.33 | 3,728,273 | — | — |
| 2022-11-08 | $9.51 | $19.46 | 5,446,834 | — | — |
| 2022-11-07 | $9.50 | $19.44 | 2,756,802 | — | — |
| 2022-11-04 | $9.07 | $18.56 | 3,546,983 | — | — |
| 2022-11-03 | $8.89 | $18.20 | 4,905,101 | — | — |
| 2022-11-02 | $9.17 | $18.76 | 5,963,917 | — | — |
| 2022-11-01 | $8.77 | $17.95 | 2,745,933 | — | — |
| 2022-10-31 | $8.69 | $17.78 | 3,316,587 | — | — |
| 2022-10-28 | $8.73 | $17.86 | 2,980,794 | — | — |
| 2022-10-27 | $8.57 | $17.54 | 2,648,300 | — | — |
| 2022-10-26 | $8.66 | $17.73 | 3,434,988 | — | — |
| 2022-10-25 | $8.70 | $17.81 | 5,776,028 | — | — |
| 2022-10-24 | $8.55 | $17.50 | 3,005,833 | — | — |
| 2022-10-21 | $8.51 | $17.41 | 2,729,628 | — | — |
| 2022-10-20 | $8.46 | $17.32 | 2,954,008 | — | — |
| 2022-10-19 | $8.54 | $17.47 | 2,799,698 | — | — |
| 2022-10-18 | $8.61 | $17.62 | 3,272,720 | — | — |
| 2022-10-17 | $8.49 | $17.37 | 3,149,661 | — | — |
| 2022-10-14 | $8.20 | $16.78 | 3,090,266 | — | — |
| 2022-10-13 | $8.34 | $17.06 | 5,907,434 | — | — |
| 2022-10-12 | $8.05 | $16.47 | 4,465,465 | — | — |
| 2022-10-11 | $8.17 | $16.71 | 4,597,064 | — | — |
| 2022-10-10 | $8.17 | $16.72 | 2,578,036 | — | — |
| 2022-10-07 | $8.24 | $16.87 | 3,684,212 | — | — |
| 2022-10-06 | $8.43 | $17.25 | 3,809,213 | — | — |
| 2022-10-05 | $8.48 | $17.36 | 2,998,069 | — | — |
| 2022-10-04 | $8.73 | $17.86 | 3,895,393 | — | — |
| 2022-10-03 | $8.51 | $17.41 | 5,686,160 | — | — |
| 2022-09-30 | $8.03 | $16.44 | 4,504,091 | — | — |
| 2022-09-29 | $8.14 | $16.66 | 6,418,499 | — | — |
| 2022-09-28 | $8.37 | $17.14 | 8,863,382 | — | — |
| 2022-09-27 | $8.15 | $16.68 | 5,663,062 | — | — |
| 2022-09-26 | $8.23 | $16.85 | 5,086,391 | — | — |
| 2022-09-23 | $8.51 | $17.41 | 8,367,651 | — | — |
| 2022-09-22 | $8.73 | $17.86 | 4,921,600 | — | — |
| 2022-09-21 | $8.79 | $18.00 | 5,379,287 | — | — |
| 2022-09-20 | $9.06 | $18.54 | 3,714,492 | — | — |
| 2022-09-19 | $9.46 | $19.37 | 2,785,141 | — | — |
| 2022-09-16 | $9.34 | $19.11 | 6,524,866 | — | — |
| 2022-09-15 | $9.56 | $19.56 | 1,709,827 | — | — |
| 2022-09-14 | $9.70 | $19.85 | 3,146,749 | — | — |
| 2022-09-13 | $9.80 | $20.06 | 3,375,593 | — | — |
| 2022-09-12 | $10.21 | $20.89 | 1,917,902 | — | — |
| 2022-09-09 | $10.09 | $20.66 | 2,222,639 | — | — |
| 2022-09-08 | $9.80 | $20.06 | 3,025,049 | — | — |
| 2022-09-07 | $10.00 | $20.47 | 3,960,222 | — | — |
| 2022-09-06 | $9.84 | $20.13 | 5,106,577 | — | — |
| 2022-09-02 | $10.28 | $21.05 | 2,885,297 | — | — |
| 2022-09-01 | $10.23 | $20.94 | 3,242,441 | — | — |
| 2022-08-31 | $10.41 | $21.30 | 4,461,000 | — | — |
| 2022-08-30 | $10.56 | $21.61 | 2,539,799 | — | — |
| 2022-08-29 | $10.41 | $21.30 | 1,786,885 | — | — |
| 2022-08-26 | $10.37 | $21.23 | 1,248,839 | — | — |
| 2022-08-25 | $10.75 | $22.00 | 1,254,274 | — | — |
| 2022-08-24 | $10.57 | $21.63 | 1,859,284 | — | — |
| 2022-08-23 | $10.54 | $21.56 | 1,832,498 | — | — |
| 2022-08-22 | $10.55 | $21.59 | 1,626,364 | — | — |
| 2022-08-19 | $10.79 | $22.09 | 1,654,314 | — | — |
| 2022-08-18 | $10.97 | $22.46 | 1,980,014 | — | — |
| 2022-08-17 | $10.98 | $22.47 | 2,556,685 | — | — |
| 2022-08-16 | $11.38 | $23.29 | 2,185,566 | — | — |
| 2022-08-15 | $11.29 | $23.10 | 1,639,951 | — | — |
| 2022-08-12 | $11.35 | $23.23 | 1,523,491 | — | — |
| 2022-08-11 | $11.23 | $22.98 | 2,077,841 | — | — |
| 2022-08-10 | $11.14 | $22.80 | 1,923,143 | — | — |
| 2022-08-09 | $10.92 | $22.35 | 1,937,700 | — | — |
| 2022-08-08 | $11.10 | $22.71 | 1,455,362 | — | — |
| 2022-08-05 | $11.10 | $22.72 | 1,522,715 | — | — |
| 2022-08-04 | $11.13 | $22.79 | 1,942,747 | — | — |
| 2022-08-03 | $11.12 | $22.77 | 1,190,415 | — | — |
| 2022-08-02 | $11.15 | $22.82 | 2,571,243 | — | — |
| 2022-08-01 | $11.35 | $23.24 | 5,480,414 | — | — |
| 2022-07-29 | $11.21 | $22.95 | 4,619,192 | — | — |
| 2022-07-28 | $10.76 | $22.02 | 3,242,441 | — | — |
| 2022-07-27 | $11.05 | $22.61 | 2,513,207 | — | — |
| 2022-07-26 | $10.78 | $22.06 | 1,843,756 | — | — |
| 2022-07-25 | $11.03 | $22.57 | 1,524,850 | — | — |
| 2022-07-22 | $11.22 | $22.96 | 3,054,746 | — | — |
| 2022-07-21 | $11.08 | $22.67 | 2,223,610 | — | — |
| 2022-07-20 | $11.07 | $22.66 | 2,244,572 | — | — |
| 2022-07-19 | $10.88 | $22.27 | 2,311,731 | — | — |
| 2022-07-18 | $10.86 | $22.22 | 2,444,301 | — | — |
| 2022-07-15 | $10.72 | $21.93 | 2,356,762 | — | — |
| 2022-07-14 | $10.56 | $21.62 | 1,614,718 | — | — |
| 2022-07-13 | $10.69 | $21.87 | 2,289,604 | — | — |
| 2022-07-12 | $10.66 | $21.82 | 2,666,740 | — | — |
| 2022-07-11 | $10.49 | $21.48 | 2,033,198 | — | — |
| 2022-07-08 | $10.90 | $22.30 | 2,250,007 | — | — |
| 2022-07-07 | $10.83 | $22.17 | 1,381,216 | — | — |
| 2022-07-06 | $10.79 | $22.08 | 2,394,612 | — | — |
| 2022-07-05 | $10.97 | $22.45 | 2,408,393 | — | — |
| 2022-07-01 | $11.10 | $22.71 | 2,459,829 | — | — |
| 2022-06-30 | $10.84 | $22.20 | 3,121,322 | — | — |
| 2022-06-29 | $11.48 | $23.49 | 2,203,617 | — | — |
| 2022-06-28 | $11.36 | $23.25 | 1,975,744 | — | — |
| 2022-06-27 | $11.56 | $23.65 | 2,778,542 | — | — |
| 2022-06-24 | $11.38 | $23.28 | 2,073,570 | — | — |
| 2022-06-23 | $11.28 | $23.09 | 1,796,978 | — | — |
| 2022-06-22 | $11.34 | $23.22 | 1,845,115 | — | — |
| 2022-06-21 | $11.27 | $23.07 | 2,795,816 | — | — |
| 2022-06-17 | $11.04 | $22.59 | 3,584,639 | — | — |
| 2022-06-16 | $10.88 | $22.26 | 3,115,887 | — | — |
| 2022-06-15 | $11.35 | $23.24 | 2,636,849 | — | — |
| 2022-06-14 | $11.05 | $22.62 | 2,198,959 | — | — |
| 2022-06-13 | $10.96 | $22.43 | 2,562,314 | — | — |
| 2022-06-10 | $11.56 | $23.65 | 1,606,760 | — | — |
| 2022-06-09 | $11.88 | $24.31 | 1,005,438 | — | — |
| 2022-06-08 | $12.23 | $25.02 | 1,092,783 | — | — |
| 2022-06-07 | $12.49 | $25.57 | 2,048,337 | — | — |
| 2022-06-06 | $12.40 | $25.38 | 1,547,559 | — | — |
| 2022-06-03 | $12.44 | $25.45 | 1,152,178 | — | — |
| 2022-06-02 | $12.49 | $25.57 | 1,462,349 | — | — |
| 2022-06-01 | $12.39 | $25.35 | 2,380,054 | — | — |
| 2022-05-31 | $12.53 | $25.64 | 3,810,765 | — | — |
| 2022-05-27 | $12.89 | $26.38 | 1,881,994 | — | — |
| 2022-05-26 | $12.69 | $25.97 | 1,547,559 | — | — |
| 2022-05-25 | $12.59 | $25.76 | 3,043,100 | — | — |
| 2022-05-24 | $12.06 | $24.67 | 2,093,757 | — | — |
| 2022-05-23 | $11.96 | $24.48 | 1,280,672 | — | — |
| 2022-05-20 | $11.83 | $24.21 | 1,706,915 | — | — |
| 2022-05-19 | $11.78 | $24.12 | 1,587,738 | — | — |
| 2022-05-18 | $11.81 | $24.18 | 2,275,434 | — | — |
| 2022-05-17 | $12.22 | $25.00 | 4,340,852 | — | — |
| 2022-05-16 | $11.90 | $24.35 | 1,846,279 | — | — |
| 2022-05-13 | $11.85 | $24.25 | 2,693,720 | — | — |
| 2022-05-12 | $11.30 | $23.14 | 2,951,679 | — | — |
| 2022-05-11 | $11.30 | $23.14 | 2,234,479 | — | — |
| 2022-05-10 | $11.27 | $23.07 | 2,818,914 | — | — |
| 2022-05-09 | $11.26 | $23.04 | 2,313,478 | — | — |
| 2022-05-06 | $11.64 | $23.82 | 1,942,553 | — | — |
| 2022-05-05 | $12.01 | $24.59 | 2,477,687 | — | — |
| 2022-05-04 | $12.25 | $25.06 | 2,387,624 | — | — |
| 2022-05-03 | $11.98 | $24.52 | 1,981,567 | — | — |
| 2022-05-02 | $11.77 | $24.08 | 3,175,864 | — | — |
| 2022-04-29 | $11.73 | $24.00 | 2,791,740 | — | — |
| 2022-04-28 | $12.17 | $24.91 | 3,217,208 | — | — |
| 2022-04-27 | $12.10 | $24.76 | 3,747,101 | — | — |
| 2022-04-26 | $12.07 | $24.70 | 3,227,495 | — | — |
| 2022-04-25 | $12.35 | $25.29 | 2,710,412 | — | — |
| 2022-04-22 | $12.41 | $25.39 | 2,744,962 | — | — |
| 2022-04-21 | $12.57 | $25.72 | 2,922,176 | — | — |
| 2022-04-20 | $12.91 | $26.43 | 1,822,793 | — | — |
| 2022-04-19 | $13.13 | $26.88 | 1,979,044 | — | — |
| 2022-04-18 | $12.90 | $26.40 | 1,468,949 | — | — |
| 2022-04-14 | $12.99 | $26.59 | 1,130,244 | — | — |
| 2022-04-13 | $13.07 | $26.75 | 1,321,045 | — | — |
| 2022-04-12 | $12.86 | $26.33 | 2,038,244 | — | — |
| 2022-04-11 | $13.11 | $26.84 | 1,808,236 | — | — |
| 2022-04-08 | $13.12 | $26.85 | 1,853,655 | — | — |
| 2022-04-07 | $12.85 | $26.31 | 2,756,802 | — | — |
| 2022-04-06 | $12.86 | $26.32 | 2,555,132 | — | — |
| 2022-04-05 | $13.06 | $26.73 | 1,676,442 | — | — |
| 2022-04-04 | $13.33 | $27.28 | 1,437,893 | — | — |
| 2022-04-01 | $13.37 | $27.36 | 2,160,527 | — | — |
| 2022-03-31 | $13.14 | $26.90 | 2,178,773 | — | — |
| 2022-03-30 | $13.35 | $27.32 | 2,040,962 | — | — |
| 2022-03-29 | $13.62 | $27.87 | 2,973,418 | — | — |
| 2022-03-28 | $13.33 | $27.29 | 1,733,701 | — | — |
| 2022-03-25 | $13.33 | $27.29 | 2,038,438 | — | — |
| 2022-03-24 | $13.32 | $27.26 | 4,383,166 | — | — |
| 2022-03-23 | $13.01 | $26.63 | 2,374,231 | — | — |
| 2022-03-22 | $13.17 | $26.95 | 1,419,259 | — | — |
| 2022-03-21 | $12.95 | $26.51 | 2,172,755 | — | — |
| 2022-03-18 | $13.04 | $26.69 | 3,553,777 | — | — |
| 2022-03-17 | $13.07 | $26.75 | 1,159,359 | — | — |
| 2022-03-16 | $13.04 | $26.69 | 1,814,447 | — | — |
| 2022-03-15 | $12.75 | $26.10 | 1,994,378 | — | — |
| 2022-03-14 | $12.55 | $25.69 | 1,505,440 | — | — |
| 2022-03-11 | $12.48 | $25.54 | 1,401,984 | — | — |
| 2022-03-10 | $12.47 | $25.53 | 2,031,839 | — | — |
| 2022-03-09 | $12.66 | $25.91 | 5,651,610 | — | — |
| 2022-03-08 | $12.19 | $24.96 | 7,345,520 | — | — |
| 2022-03-07 | $11.97 | $24.50 | 6,588,142 | — | — |
| 2022-03-04 | $12.36 | $25.31 | 4,049,508 | — | — |
| 2022-03-03 | $12.93 | $26.47 | 3,844,345 | — | — |
| 2022-03-02 | $13.43 | $27.49 | 2,454,395 | — | — |
| 2022-03-01 | $12.95 | $26.51 | 2,846,088 | — | — |
| 2022-02-28 | $13.28 | $27.18 | 3,280,484 | — | — |
| 2022-02-25 | $13.48 | $27.60 | 1,437,893 | — | — |
| 2022-02-24 | $13.41 | $27.44 | 2,321,048 | — | — |
| 2022-02-23 | $13.31 | $27.24 | 1,563,670 | — | — |
| 2022-02-22 | $13.42 | $27.47 | 1,984,284 | — | — |
| 2022-02-18 | $13.68 | $28.00 | 4,265,930 | — | — |
| 2022-02-17 | $14.50 | $29.67 | 2,724,194 | — | — |
| 2022-02-16 | $14.94 | $30.57 | 2,204,588 | — | — |
| 2022-02-15 | $14.67 | $30.02 | 1,940,224 | — | — |
| 2022-02-14 | $14.26 | $29.19 | 1,549,889 | — | — |
| 2022-02-11 | $14.36 | $29.40 | 1,657,226 | — | — |
| 2022-02-10 | $14.56 | $29.81 | 1,896,939 | — | — |
| 2022-02-09 | $14.87 | $30.43 | 1,768,833 | — | — |
| 2022-02-08 | $14.60 | $29.88 | 1,750,006 | — | — |
| 2022-02-07 | $14.58 | $29.84 | 1,473,219 | — | — |
| 2022-02-04 | $14.25 | $29.17 | 1,038,823 | — | — |
| 2022-02-03 | $14.29 | $29.24 | 1,684,206 | — | — |
| 2022-02-02 | $14.30 | $29.27 | 1,195,850 | — | — |
| 2022-02-01 | $14.18 | $29.03 | 1,544,454 | — | — |
| 2022-01-31 | $13.97 | $28.60 | 2,635,684 | — | — |
| 2022-01-28 | $13.53 | $27.69 | 2,619,380 | — | — |
| 2022-01-27 | $13.11 | $26.83 | 2,753,697 | — | — |
| 2022-01-26 | $13.28 | $27.18 | 2,607,928 | — | — |
| 2022-01-25 | $13.35 | $27.32 | 2,099,774 | — | — |
| 2022-01-24 | $13.64 | $27.92 | 3,171,594 | — | — |
| 2022-01-21 | $13.63 | $27.90 | 2,189,254 | — | — |
| 2022-01-20 | $14.03 | $28.72 | 2,026,792 | — | — |
| 2022-01-19 | $14.14 | $28.93 | 2,163,050 | — | — |
| 2022-01-18 | $14.20 | $29.07 | 2,712,353 | — | — |
| 2022-01-14 | $14.58 | $29.84 | 2,013,205 | — | — |
| 2022-01-13 | $14.44 | $29.56 | 1,155,671 | — | — |
| 2022-01-12 | $14.25 | $29.17 | 2,910,724 | — | — |
| 2022-01-11 | $14.23 | $29.14 | 2,336,964 | — | — |
| 2022-01-10 | $14.06 | $28.78 | 2,121,319 | — | — |
| 2022-01-07 | $14.19 | $29.04 | 2,281,840 | — | — |
| 2022-01-06 | $14.12 | $28.89 | 1,255,633 | — | — |
| 2022-01-05 | $14.04 | $28.73 | 1,438,281 | — | — |
| 2022-01-04 | $14.58 | $29.84 | 1,981,567 | — | — |
| 2022-01-03 | $14.37 | $29.41 | 1,536,302 | — | — |