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
- 2006-12-19 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 | $11.50 | $14.43 | 3,220,200 | — | — |
| 2022-12-29 | $11.31 | $14.19 | 3,580,400 | — | — |
| 2022-12-28 | $11.22 | $14.08 | 6,363,900 | — | — |
| 2022-12-27 | $12.07 | $15.14 | 5,402,100 | — | — |
| 2022-12-23 | $11.17 | $14.01 | 1,833,400 | — | — |
| 2022-12-22 | $11.43 | $14.34 | 2,755,600 | — | — |
| 2022-12-21 | $11.43 | $14.34 | 3,787,800 | — | — |
| 2022-12-20 | $11.18 | $14.02 | 3,233,900 | — | — |
| 2022-12-19 | $11.07 | $13.89 | 6,334,800 | — | — |
| 2022-12-16 | $12.03 | $15.09 | 5,881,600 | — | — |
| 2022-12-15 | $11.82 | $14.83 | 5,973,600 | — | — |
| 2022-12-14 | $11.62 | $14.58 | 6,441,200 | — | — |
| 2022-12-13 | $11.86 | $14.88 | 4,852,800 | — | — |
| 2022-12-12 | $11.52 | $14.45 | 7,662,800 | — | — |
| 2022-12-09 | $11.32 | $14.20 | 10,259,300 | — | — |
| 2022-12-08 | $11.60 | $14.55 | 21,929,600 | — | — |
| 2022-12-07 | $10.40 | $13.05 | 11,878,900 | — | — |
| 2022-12-06 | $10.06 | $12.62 | 8,220,800 | — | — |
| 2022-12-05 | $9.53 | $11.96 | 11,147,800 | — | — |
| 2022-12-02 | $9.00 | $11.29 | 5,727,900 | — | — |
| 2022-12-01 | $8.75 | $10.98 | 4,705,200 | — | — |
| 2022-11-30 | $8.53 | $10.70 | 9,986,900 | — | — |
| 2022-11-29 | $7.95 | $9.97 | 8,574,700 | — | — |
| 2022-11-28 | $7.24 | $9.08 | 9,129,300 | — | — |
| 2022-11-25 | $6.59 | $8.27 | 3,186,900 | — | — |
| 2022-11-23 | $6.75 | $8.47 | 1,753,100 | — | — |
| 2022-11-22 | $6.67 | $8.37 | 3,120,900 | — | — |
| 2022-11-21 | $6.83 | $8.57 | 3,506,400 | — | — |
| 2022-11-18 | $7.43 | $9.32 | 3,108,400 | — | — |
| 2022-11-17 | $7.64 | $9.58 | 4,464,100 | — | — |
| 2022-11-16 | $7.42 | $9.31 | 2,960,400 | — | — |
| 2022-11-15 | $7.56 | $9.48 | 6,849,400 | — | — |
| 2022-11-14 | $7.36 | $9.23 | 4,701,400 | — | — |
| 2022-11-11 | $7.38 | $9.26 | 6,068,700 | — | — |
| 2022-11-10 | $6.57 | $8.24 | 5,160,200 | — | — |
| 2022-11-09 | $6.05 | $7.59 | 2,890,700 | — | — |
| 2022-11-08 | $6.40 | $8.03 | 3,602,800 | — | — |
| 2022-11-07 | $6.39 | $8.02 | 7,004,600 | — | — |
| 2022-11-04 | $6.43 | $8.07 | 4,346,900 | — | — |
| 2022-11-03 | $5.90 | $7.40 | 4,664,500 | — | — |
| 2022-11-02 | $6.01 | $7.54 | 5,648,500 | — | — |
| 2022-11-01 | $5.70 | $7.15 | 5,122,700 | — | — |
| 2022-10-31 | $5.47 | $6.86 | 5,176,900 | — | — |
| 2022-10-28 | $5.32 | $6.67 | 7,541,300 | — | — |
| 2022-10-27 | $4.87 | $6.11 | 5,233,800 | — | — |
| 2022-10-26 | $5.16 | $6.47 | 7,506,600 | — | — |
| 2022-10-25 | $5.01 | $6.28 | 8,304,400 | — | — |
| 2022-10-24 | $5.46 | $6.85 | 9,301,800 | — | — |
| 2022-10-21 | $6.18 | $7.75 | 4,420,600 | — | — |
| 2022-10-20 | $5.93 | $7.44 | 6,524,100 | — | — |
| 2022-10-19 | $5.55 | $6.96 | 8,168,900 | — | — |
| 2022-10-18 | $6.32 | $7.93 | 3,298,300 | — | — |
| 2022-10-17 | $6.25 | $7.84 | 6,274,300 | — | — |
| 2022-10-14 | $6.28 | $7.88 | 4,063,100 | — | — |
| 2022-10-13 | $6.65 | $8.34 | 5,945,300 | — | — |
| 2022-10-12 | $7.12 | $8.93 | 4,345,000 | — | — |
| 2022-10-11 | $7.23 | $9.07 | 10,290,800 | — | — |
| 2022-10-10 | $7.50 | $9.41 | 10,135,300 | — | — |
| 2022-10-07 | $8.09 | $10.15 | 7,175,300 | — | — |
| 2022-10-06 | $7.89 | $9.90 | 8,372,800 | — | — |
| 2022-10-05 | $7.54 | $9.46 | 3,992,400 | — | — |
| 2022-10-04 | $7.73 | $9.70 | 6,024,800 | — | — |
| 2022-10-03 | $6.94 | $8.71 | 4,411,200 | — | — |
| 2022-09-30 | $6.63 | $8.32 | 3,875,000 | — | — |
| 2022-09-29 | $6.55 | $8.22 | 5,780,000 | — | — |
| 2022-09-28 | $6.56 | $8.23 | 6,324,900 | — | — |
| 2022-09-27 | $6.39 | $8.02 | 10,951,000 | — | — |
| 2022-09-26 | $6.65 | $8.34 | 34,741,100 | — | — |
| 2022-09-23 | $5.30 | $6.65 | 3,972,700 | — | — |
| 2022-09-22 | $5.21 | $6.54 | 4,507,800 | — | — |
| 2022-09-21 | $5.60 | $7.03 | 4,484,400 | — | — |
| 2022-09-20 | $6.05 | $7.59 | 9,959,800 | — | — |
| 2022-09-19 | $5.82 | $7.30 | 1,435,700 | — | — |
| 2022-09-16 | $5.81 | $7.29 | 2,592,700 | — | — |
| 2022-09-15 | $5.83 | $7.31 | 4,831,200 | — | — |
| 2022-09-14 | $5.55 | $6.96 | 2,539,700 | — | — |
| 2022-09-13 | $5.49 | $6.89 | 4,118,300 | — | — |
| 2022-09-12 | $5.71 | $7.16 | 2,314,400 | — | — |
| 2022-09-09 | $5.50 | $6.90 | 2,274,500 | — | — |
| 2022-09-08 | $5.28 | $6.62 | 1,959,700 | — | — |
| 2022-09-07 | $5.22 | $6.55 | 1,924,400 | — | — |
| 2022-09-06 | $5.04 | $6.32 | 2,320,100 | — | — |
| 2022-09-02 | $5.12 | $6.42 | 3,881,300 | — | — |
| 2022-09-01 | $5.37 | $6.74 | 2,623,000 | — | — |
| 2022-08-31 | $5.76 | $7.23 | 3,248,100 | — | — |
| 2022-08-30 | $5.52 | $6.92 | 5,721,300 | — | — |
| 2022-08-29 | $6.08 | $7.63 | 3,408,800 | — | — |
| 2022-08-26 | $5.88 | $7.38 | 3,988,600 | — | — |
| 2022-08-25 | $5.77 | $7.24 | 9,652,900 | — | — |
| 2022-08-24 | $5.19 | $6.51 | 1,464,300 | — | — |
| 2022-08-23 | $5.04 | $6.32 | 2,773,600 | — | — |
| 2022-08-22 | $5.07 | $6.36 | 6,937,100 | — | — |
| 2022-08-19 | $5.36 | $6.72 | 3,749,300 | — | — |
| 2022-08-18 | $5.63 | $7.06 | 4,936,500 | — | — |
| 2022-08-17 | $5.53 | $6.94 | 3,999,000 | — | — |
| 2022-08-16 | $5.45 | $6.84 | 2,450,600 | — | — |
| 2022-08-15 | $5.60 | $7.03 | 6,156,200 | — | — |
| 2022-08-12 | $5.28 | $6.62 | 3,311,900 | — | — |
| 2022-08-11 | $5.24 | $6.57 | 2,201,200 | — | — |
| 2022-08-10 | $5.20 | $6.52 | 1,638,400 | — | — |
| 2022-08-09 | $5.17 | $6.49 | 1,637,600 | — | — |
| 2022-08-08 | $5.31 | $6.66 | 2,022,200 | — | — |
| 2022-08-05 | $5.33 | $6.69 | 2,653,100 | — | — |
| 2022-08-04 | $5.03 | $6.31 | 1,463,100 | — | — |
| 2022-08-03 | $5.12 | $6.42 | 1,808,200 | — | — |
| 2022-08-02 | $5.08 | $6.37 | 2,227,600 | — | — |
| 2022-08-01 | $5.10 | $6.40 | 3,127,500 | — | — |
| 2022-07-29 | $5.15 | $6.46 | 3,364,100 | — | — |
| 2022-07-28 | $5.44 | $6.82 | 1,983,300 | — | — |
| 2022-07-27 | $5.74 | $7.20 | 2,083,400 | — | — |
| 2022-07-26 | $5.70 | $7.15 | 1,236,500 | — | — |
| 2022-07-25 | $5.72 | $7.18 | 1,341,000 | — | — |
| 2022-07-22 | $5.63 | $7.06 | 2,280,900 | — | — |
| 2022-07-21 | $5.78 | $7.25 | 2,803,800 | — | — |
| 2022-07-20 | $5.73 | $7.19 | 4,360,500 | — | — |
| 2022-07-19 | $5.29 | $6.64 | 3,015,000 | — | — |
| 2022-07-18 | $4.92 | $6.17 | 5,169,000 | — | — |
| 2022-07-15 | $4.85 | $6.08 | 3,723,200 | — | — |
| 2022-07-14 | $4.81 | $6.03 | 9,146,900 | — | — |
| 2022-07-13 | $4.99 | $6.26 | 2,409,800 | — | — |
| 2022-07-12 | $5.05 | $6.34 | 3,222,300 | — | — |
| 2022-07-11 | $5.06 | $6.35 | 5,127,300 | — | — |
| 2022-07-08 | $5.60 | $7.03 | 3,319,100 | — | — |
| 2022-07-07 | $5.62 | $7.05 | 3,590,300 | — | — |
| 2022-07-06 | $5.42 | $6.80 | 4,121,600 | — | — |
| 2022-07-05 | $5.89 | $7.39 | 2,582,300 | — | — |
| 2022-07-01 | $6.02 | $7.55 | 2,506,400 | — | — |
| 2022-06-30 | $5.75 | $7.21 | 3,737,500 | — | — |
| 2022-06-29 | $6.18 | $7.75 | 2,576,800 | — | — |
| 2022-06-28 | $6.17 | $7.74 | 5,706,400 | — | — |
| 2022-06-27 | $5.87 | $7.36 | 2,477,100 | — | — |
| 2022-06-24 | $6.11 | $7.66 | 2,882,600 | — | — |
| 2022-06-23 | $5.65 | $7.09 | 3,139,900 | — | — |
| 2022-06-22 | $5.68 | $7.13 | 2,908,900 | — | — |
| 2022-06-21 | $5.45 | $6.84 | 3,300,200 | — | — |
| 2022-06-17 | $5.38 | $6.75 | 3,230,800 | — | — |
| 2022-06-16 | $5.35 | $6.71 | 3,380,300 | — | — |
| 2022-06-15 | $5.83 | $7.31 | 3,274,500 | — | — |
| 2022-06-14 | $5.65 | $7.09 | 4,167,500 | — | — |
| 2022-06-13 | $5.39 | $6.76 | 4,627,400 | — | — |
| 2022-06-10 | $5.70 | $7.15 | 3,585,000 | — | — |
| 2022-06-09 | $6.09 | $7.64 | 3,963,300 | — | — |
| 2022-06-08 | $6.30 | $7.90 | 6,345,500 | — | — |
| 2022-06-07 | $5.85 | $7.34 | 2,250,600 | — | — |
| 2022-06-06 | $5.89 | $7.39 | 4,816,600 | — | — |
| 2022-06-03 | $5.46 | $6.85 | 2,451,100 | — | — |
| 2022-06-02 | $5.70 | $7.15 | 2,874,800 | — | — |
| 2022-06-01 | $5.53 | $6.94 | 4,675,100 | — | — |
| 2022-05-31 | $5.64 | $7.08 | 31,335,800 | — | — |
| 2022-05-27 | $5.30 | $6.65 | 5,533,100 | — | — |
| 2022-05-26 | $5.18 | $6.50 | 4,535,100 | — | — |
| 2022-05-25 | $4.75 | $5.96 | 3,806,600 | — | — |
| 2022-05-24 | $4.78 | $6.00 | 5,776,400 | — | — |
| 2022-05-23 | $5.33 | $6.69 | 5,287,600 | — | — |
| 2022-05-20 | $5.46 | $6.85 | 5,779,700 | — | — |
| 2022-05-19 | $5.44 | $6.82 | 5,544,300 | — | — |
| 2022-05-18 | $5.34 | $6.70 | 5,888,300 | — | — |
| 2022-05-17 | $5.49 | $6.89 | 7,532,300 | — | — |
| 2022-05-16 | $5.23 | $6.56 | 5,341,100 | — | — |
| 2022-05-13 | $5.37 | $6.74 | 7,317,300 | — | — |
| 2022-05-12 | $4.67 | $5.86 | 10,235,700 | — | — |
| 2022-05-11 | $4.48 | $5.62 | 6,091,200 | — | — |
| 2022-05-10 | $4.58 | $5.75 | 6,593,500 | — | — |
| 2022-05-09 | $4.55 | $5.71 | 6,737,400 | — | — |
| 2022-05-06 | $5.02 | $6.30 | 5,592,100 | — | — |
| 2022-05-05 | $5.19 | $6.51 | 3,822,900 | — | — |
| 2022-05-04 | $5.68 | $7.13 | 5,857,900 | — | — |
| 2022-05-03 | $5.73 | $7.19 | 5,202,100 | — | — |
| 2022-05-02 | $5.77 | $7.24 | 4,459,400 | — | — |
| 2022-04-29 | $5.72 | $7.18 | 4,274,200 | — | — |
| 2022-04-28 | $5.78 | $7.25 | 4,162,200 | — | — |
| 2022-04-27 | $5.72 | $7.18 | 4,750,800 | — | — |
| 2022-04-26 | $5.86 | $7.35 | 5,306,300 | — | — |
| 2022-04-25 | $6.19 | $7.77 | 4,242,100 | — | — |
| 2022-04-22 | $6.07 | $7.61 | 3,371,400 | — | — |
| 2022-04-21 | $6.17 | $7.74 | 3,298,400 | — | — |
| 2022-04-20 | $6.71 | $8.42 | 2,180,200 | — | — |
| 2022-04-19 | $6.84 | $8.58 | 3,584,700 | — | — |
| 2022-04-18 | $6.58 | $8.25 | 3,096,300 | — | — |
| 2022-04-14 | $6.80 | $8.53 | 2,691,100 | — | — |
| 2022-04-13 | $6.83 | $8.57 | 3,031,400 | — | — |
| 2022-04-12 | $6.54 | $8.20 | 3,612,100 | — | — |
| 2022-04-11 | $6.69 | $8.39 | 2,876,200 | — | — |
| 2022-04-08 | $6.85 | $8.59 | 2,474,600 | — | — |
| 2022-04-07 | $7.00 | $8.78 | 4,408,800 | — | — |
| 2022-04-06 | $7.40 | $9.28 | 5,814,200 | — | — |
| 2022-04-05 | $7.64 | $9.58 | 3,753,100 | — | — |
| 2022-04-04 | $8.22 | $10.31 | 3,319,400 | — | — |
| 2022-04-01 | $8.08 | $10.14 | 4,748,900 | — | — |
| 2022-03-31 | $7.64 | $9.58 | 3,287,900 | — | — |
| 2022-03-30 | $8.09 | $10.15 | 2,253,900 | — | — |
| 2022-03-29 | $8.27 | $10.37 | 4,185,600 | — | — |
| 2022-03-28 | $7.86 | $9.86 | 4,297,100 | — | — |
| 2022-03-25 | $8.06 | $10.11 | 2,374,700 | — | — |
| 2022-03-24 | $8.56 | $10.74 | 3,676,800 | — | — |
| 2022-03-23 | $8.45 | $10.60 | 4,396,400 | — | — |
| 2022-03-22 | $8.38 | $10.51 | 4,528,900 | — | — |
| 2022-03-21 | $7.92 | $9.94 | 2,851,800 | — | — |
| 2022-03-18 | $8.32 | $10.44 | 5,195,100 | — | — |
| 2022-03-17 | $7.87 | $9.87 | 3,490,600 | — | — |
| 2022-03-16 | $7.84 | $9.84 | 6,604,700 | — | — |
| 2022-03-15 | $6.53 | $8.19 | 8,143,300 | — | — |
| 2022-03-14 | $6.09 | $7.64 | 7,800,700 | — | — |
| 2022-03-11 | $6.73 | $8.44 | 14,104,300 | — | — |
| 2022-03-10 | $7.95 | $9.97 | 5,681,600 | — | — |
| 2022-03-09 | $8.38 | $10.51 | 4,000,200 | — | — |
| 2022-03-08 | $7.81 | $9.80 | 6,475,400 | — | — |
| 2022-03-07 | $7.54 | $9.46 | 6,558,700 | — | — |
| 2022-03-04 | $9.41 | $11.80 | 3,792,200 | — | — |
| 2022-03-03 | $9.94 | $12.47 | 3,273,800 | — | — |
| 2022-03-02 | $10.13 | $12.71 | 6,826,000 | — | — |
| 2022-03-01 | $9.28 | $11.64 | 4,322,900 | — | — |
| 2022-02-28 | $10.02 | $12.57 | 4,008,600 | — | — |
| 2022-02-25 | $10.30 | $12.92 | 3,578,700 | — | — |
| 2022-02-24 | $10.10 | $12.67 | 3,721,400 | — | — |
| 2022-02-23 | $10.12 | $12.70 | 1,924,000 | — | — |
| 2022-02-22 | $10.47 | $13.13 | 3,430,900 | — | — |
| 2022-02-18 | $11.12 | $13.95 | 2,769,300 | — | — |
| 2022-02-17 | $11.40 | $14.30 | 3,321,300 | — | — |
| 2022-02-16 | $11.50 | $14.43 | 3,594,700 | — | — |
| 2022-02-15 | $11.44 | $14.35 | 4,037,500 | — | — |
| 2022-02-14 | $10.86 | $13.62 | 4,221,400 | — | — |
| 2022-02-11 | $10.61 | $13.31 | 3,464,900 | — | — |
| 2022-02-10 | $10.84 | $13.60 | 4,744,200 | — | — |
| 2022-02-09 | $10.98 | $13.77 | 3,645,900 | — | — |
| 2022-02-08 | $10.63 | $13.33 | 2,483,300 | — | — |
| 2022-02-07 | $10.44 | $13.10 | 2,736,800 | — | — |
| 2022-02-04 | $10.37 | $13.01 | 2,547,800 | — | — |
| 2022-02-03 | $10.07 | $12.63 | 2,391,900 | — | — |
| 2022-02-02 | $10.45 | $13.11 | 2,062,200 | — | — |
| 2022-02-01 | $10.85 | $13.61 | 2,984,800 | — | — |
| 2022-01-31 | $10.56 | $13.25 | 3,589,100 | — | — |
| 2022-01-28 | $9.96 | $12.49 | 3,700,300 | — | — |
| 2022-01-27 | $9.74 | $12.22 | 5,653,600 | — | — |
| 2022-01-26 | $10.46 | $13.12 | 3,564,600 | — | — |
| 2022-01-25 | $10.84 | $13.60 | 2,815,000 | — | — |
| 2022-01-24 | $11.03 | $13.84 | 5,205,000 | — | — |
| 2022-01-21 | $11.16 | $14.00 | 5,753,900 | — | — |
| 2022-01-20 | $11.30 | $14.18 | 4,614,700 | — | — |
| 2022-01-19 | $11.08 | $13.90 | 4,832,300 | — | — |
| 2022-01-18 | $10.88 | $13.65 | 7,951,400 | — | — |
| 2022-01-14 | $11.10 | $13.92 | 17,031,800 | — | — |
| 2022-01-13 | $9.52 | $11.94 | 3,168,200 | — | — |
| 2022-01-12 | $9.92 | $12.44 | 3,624,500 | — | — |
| 2022-01-11 | $9.56 | $11.99 | 5,506,100 | — | — |
| 2022-01-10 | $9.08 | $11.39 | 4,696,900 | — | — |
| 2022-01-07 | $9.71 | $12.18 | 2,340,100 | — | — |
| 2022-01-06 | $9.76 | $12.24 | 2,780,800 | — | — |
| 2022-01-05 | $9.73 | $12.21 | 2,825,200 | — | — |
| 2022-01-04 | $10.45 | $13.11 | 3,743,100 | — | — |
| 2022-01-03 | $10.73 | $13.46 | 3,510,400 | — | — |