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
- 2014-12-11 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 | $8.98 | $11.13 | 1,542,400 | — | — |
| 2022-12-29 | $9.10 | $11.28 | 1,974,000 | — | — |
| 2022-12-28 | $8.54 | $10.59 | 3,405,900 | — | — |
| 2022-12-27 | $8.89 | $11.02 | 2,557,800 | — | — |
| 2022-12-23 | $8.36 | $10.36 | 1,503,000 | — | — |
| 2022-12-22 | $8.57 | $10.62 | 3,260,900 | — | — |
| 2022-12-21 | $8.92 | $11.06 | 3,175,800 | — | — |
| 2022-12-20 | $8.31 | $10.30 | 1,954,100 | — | — |
| 2022-12-19 | $8.13 | $10.08 | 2,085,100 | — | — |
| 2022-12-16 | $8.35 | $10.35 | 3,767,800 | — | — |
| 2022-12-15 | $8.38 | $10.39 | 4,730,300 | — | — |
| 2022-12-14 | $8.52 | $10.56 | 4,873,100 | — | — |
| 2022-12-13 | $8.15 | $10.10 | 5,256,200 | — | — |
| 2022-12-12 | $8.02 | $9.94 | 8,551,200 | — | — |
| 2022-12-09 | $8.93 | $11.07 | 45,575,300 | — | — |
| 2022-12-08 | $6.79 | $8.42 | 20,557,800 | — | — |
| 2022-12-07 | $5.25 | $6.51 | 2,929,600 | — | — |
| 2022-12-06 | $5.74 | $7.12 | 1,359,700 | — | — |
| 2022-12-05 | $5.58 | $6.92 | 1,723,400 | — | — |
| 2022-12-02 | $5.72 | $7.09 | 1,800,900 | — | — |
| 2022-12-01 | $5.47 | $6.78 | 1,263,900 | — | — |
| 2022-11-30 | $5.74 | $7.12 | 3,715,900 | — | — |
| 2022-11-29 | $5.13 | $6.36 | 2,122,000 | — | — |
| 2022-11-28 | $4.90 | $6.07 | 2,268,900 | — | — |
| 2022-11-25 | $4.90 | $6.07 | 1,014,500 | — | — |
| 2022-11-23 | $5.18 | $6.42 | 1,329,700 | — | — |
| 2022-11-22 | $5.07 | $6.28 | 2,203,800 | — | — |
| 2022-11-21 | $5.09 | $6.31 | 1,395,900 | — | — |
| 2022-11-18 | $5.48 | $6.79 | 1,066,900 | — | — |
| 2022-11-17 | $5.87 | $7.28 | 2,160,900 | — | — |
| 2022-11-16 | $5.75 | $7.13 | 1,268,500 | — | — |
| 2022-11-15 | $6.15 | $7.62 | 3,577,900 | — | — |
| 2022-11-14 | $5.40 | $6.69 | 1,379,600 | — | — |
| 2022-11-11 | $5.58 | $6.92 | 2,233,300 | — | — |
| 2022-11-10 | $4.81 | $5.96 | 2,425,200 | — | — |
| 2022-11-09 | $4.78 | $5.93 | 1,376,200 | — | — |
| 2022-11-08 | $5.12 | $6.35 | 1,082,800 | — | — |
| 2022-11-07 | $5.24 | $6.50 | 1,633,900 | — | — |
| 2022-11-04 | $5.40 | $6.69 | 1,997,800 | — | — |
| 2022-11-03 | $4.98 | $6.17 | 1,795,700 | — | — |
| 2022-11-02 | $4.93 | $6.11 | 1,893,800 | — | — |
| 2022-11-01 | $5.25 | $6.51 | 1,870,100 | — | — |
| 2022-10-31 | $4.70 | $5.83 | 1,698,700 | — | — |
| 2022-10-28 | $4.66 | $5.78 | 1,568,600 | — | — |
| 2022-10-27 | $4.80 | $5.95 | 1,662,000 | — | — |
| 2022-10-26 | $5.00 | $6.20 | 1,739,200 | — | — |
| 2022-10-25 | $4.68 | $5.80 | 2,272,800 | — | — |
| 2022-10-24 | $4.32 | $5.36 | 2,744,800 | — | — |
| 2022-10-21 | $4.52 | $5.60 | 1,286,200 | — | — |
| 2022-10-20 | $4.37 | $5.42 | 1,611,600 | — | — |
| 2022-10-19 | $4.32 | $5.36 | 1,752,700 | — | — |
| 2022-10-18 | $4.68 | $5.80 | 984,500 | — | — |
| 2022-10-17 | $4.88 | $6.05 | 918,600 | — | — |
| 2022-10-14 | $4.86 | $6.02 | 1,239,200 | — | — |
| 2022-10-13 | $5.09 | $6.31 | 1,596,200 | — | — |
| 2022-10-12 | $4.84 | $6.00 | 1,552,700 | — | — |
| 2022-10-11 | $4.54 | $5.63 | 2,014,300 | — | — |
| 2022-10-10 | $4.75 | $5.89 | 1,216,700 | — | — |
| 2022-10-07 | $4.98 | $6.17 | 1,232,500 | — | — |
| 2022-10-06 | $5.09 | $6.31 | 1,462,200 | — | — |
| 2022-10-05 | $5.07 | $6.28 | 1,188,100 | — | — |
| 2022-10-04 | $5.16 | $6.40 | 1,459,400 | — | — |
| 2022-10-03 | $4.76 | $5.90 | 1,202,300 | — | — |
| 2022-09-30 | $4.62 | $5.73 | 1,111,300 | — | — |
| 2022-09-29 | $4.61 | $5.71 | 1,816,800 | — | — |
| 2022-09-28 | $4.88 | $6.05 | 1,683,100 | — | — |
| 2022-09-27 | $4.69 | $5.81 | 1,758,900 | — | — |
| 2022-09-26 | $4.59 | $5.69 | 1,588,700 | — | — |
| 2022-09-23 | $4.44 | $5.50 | 2,122,700 | — | — |
| 2022-09-22 | $4.74 | $5.88 | 1,743,400 | — | — |
| 2022-09-21 | $4.81 | $5.96 | 1,319,500 | — | — |
| 2022-09-20 | $5.03 | $6.24 | 2,191,500 | — | — |
| 2022-09-19 | $4.95 | $6.14 | 1,970,900 | — | — |
| 2022-09-16 | $4.58 | $5.68 | 6,240,200 | — | — |
| 2022-09-15 | $5.08 | $6.30 | 1,310,700 | — | — |
| 2022-09-14 | $5.07 | $6.28 | 1,539,200 | — | — |
| 2022-09-13 | $5.11 | $6.33 | 1,430,100 | — | — |
| 2022-09-12 | $5.40 | $6.69 | 1,313,100 | — | — |
| 2022-09-09 | $5.29 | $6.56 | 1,144,900 | — | — |
| 2022-09-08 | $5.17 | $6.41 | 958,600 | — | — |
| 2022-09-07 | $5.30 | $6.57 | 1,327,800 | — | — |
| 2022-09-06 | $5.02 | $6.22 | 1,348,800 | — | — |
| 2022-09-02 | $5.32 | $6.59 | 2,318,200 | — | — |
| 2022-09-01 | $5.24 | $6.50 | 1,534,900 | — | — |
| 2022-08-31 | $5.15 | $6.38 | 1,789,500 | — | — |
| 2022-08-30 | $4.85 | $6.01 | 1,384,100 | — | — |
| 2022-08-29 | $5.06 | $6.27 | 1,408,800 | — | — |
| 2022-08-26 | $5.30 | $6.57 | 3,282,000 | — | — |
| 2022-08-25 | $5.12 | $6.35 | 2,732,400 | — | — |
| 2022-08-24 | $4.74 | $5.88 | 1,757,500 | — | — |
| 2022-08-23 | $4.52 | $5.60 | 951,300 | — | — |
| 2022-08-22 | $4.49 | $5.57 | 1,379,200 | — | — |
| 2022-08-19 | $4.48 | $5.55 | 912,700 | — | — |
| 2022-08-18 | $4.55 | $5.64 | 1,109,500 | — | — |
| 2022-08-17 | $4.46 | $5.53 | 1,244,000 | — | — |
| 2022-08-16 | $4.74 | $5.88 | 936,700 | — | — |
| 2022-08-15 | $4.81 | $5.96 | 1,205,000 | — | — |
| 2022-08-12 | $4.67 | $5.79 | 1,247,200 | — | — |
| 2022-08-11 | $4.65 | $5.76 | 1,760,200 | — | — |
| 2022-08-10 | $4.59 | $5.69 | 1,278,200 | — | — |
| 2022-08-09 | $4.50 | $5.58 | 1,213,600 | — | — |
| 2022-08-08 | $4.51 | $5.59 | 1,654,700 | — | — |
| 2022-08-05 | $4.49 | $5.57 | 998,500 | — | — |
| 2022-08-04 | $4.68 | $5.80 | 1,454,000 | — | — |
| 2022-08-03 | $4.56 | $5.65 | 1,262,600 | — | — |
| 2022-08-02 | $4.47 | $5.54 | 1,969,100 | — | — |
| 2022-08-01 | $4.29 | $5.32 | 2,169,300 | — | — |
| 2022-07-29 | $4.48 | $5.55 | 3,255,700 | — | — |
| 2022-07-28 | $4.57 | $5.66 | 1,218,900 | — | — |
| 2022-07-27 | $4.60 | $5.70 | 1,103,500 | — | — |
| 2022-07-26 | $4.57 | $5.66 | 1,845,300 | — | — |
| 2022-07-25 | $4.65 | $5.76 | 1,034,400 | — | — |
| 2022-07-22 | $4.50 | $5.58 | 1,261,800 | — | — |
| 2022-07-21 | $4.72 | $5.85 | 1,418,100 | — | — |
| 2022-07-20 | $4.63 | $5.74 | 1,498,400 | — | — |
| 2022-07-19 | $4.69 | $5.81 | 1,462,700 | — | — |
| 2022-07-18 | $4.55 | $5.64 | 1,740,000 | — | — |
| 2022-07-15 | $4.47 | $5.54 | 2,106,100 | — | — |
| 2022-07-14 | $4.49 | $5.57 | 2,614,400 | — | — |
| 2022-07-13 | $4.72 | $5.85 | 1,534,700 | — | — |
| 2022-07-12 | $4.71 | $5.84 | 2,064,000 | — | — |
| 2022-07-11 | $4.80 | $5.95 | 2,392,600 | — | — |
| 2022-07-08 | $5.07 | $6.28 | 1,730,300 | — | — |
| 2022-07-07 | $5.13 | $6.36 | 1,699,100 | — | — |
| 2022-07-06 | $4.95 | $6.14 | 2,469,500 | — | — |
| 2022-07-05 | $5.23 | $6.48 | 1,462,900 | — | — |
| 2022-07-01 | $5.30 | $6.57 | 1,538,100 | — | — |
| 2022-06-30 | $5.05 | $6.26 | 2,588,800 | — | — |
| 2022-06-29 | $5.17 | $6.41 | 1,467,500 | — | — |
| 2022-06-28 | $5.37 | $6.66 | 2,604,000 | — | — |
| 2022-06-27 | $5.25 | $6.51 | 2,611,400 | — | — |
| 2022-06-24 | $5.00 | $6.20 | 2,415,300 | — | — |
| 2022-06-23 | $4.99 | $6.19 | 2,853,400 | — | — |
| 2022-06-22 | $4.97 | $6.16 | 2,061,600 | — | — |
| 2022-06-21 | $5.04 | $6.25 | 2,901,700 | — | — |
| 2022-06-17 | $5.22 | $6.46 | 2,340,800 | — | — |
| 2022-06-16 | $5.00 | $6.20 | 2,399,900 | — | — |
| 2022-06-15 | $5.50 | $6.82 | 2,642,600 | — | — |
| 2022-06-14 | $5.12 | $6.35 | 2,874,200 | — | — |
| 2022-06-13 | $5.05 | $6.26 | 3,053,700 | — | — |
| 2022-06-10 | $5.26 | $6.52 | 4,265,600 | — | — |
| 2022-06-09 | $5.80 | $7.19 | 2,664,600 | — | — |
| 2022-06-08 | $6.22 | $7.71 | 3,468,600 | — | — |
| 2022-06-07 | $6.24 | $7.74 | 2,238,300 | — | — |
| 2022-06-06 | $6.26 | $7.76 | 2,978,500 | — | — |
| 2022-06-03 | $6.11 | $7.57 | 3,555,300 | — | — |
| 2022-06-02 | $6.07 | $7.52 | 2,381,200 | — | — |
| 2022-06-01 | $6.12 | $7.59 | 4,146,500 | — | — |
| 2022-05-31 | $6.08 | $7.54 | 22,775,100 | — | — |
| 2022-05-27 | $5.52 | $6.84 | 4,179,700 | — | — |
| 2022-05-26 | $5.38 | $6.67 | 4,184,200 | — | — |
| 2022-05-25 | $5.19 | $6.43 | 4,555,700 | — | — |
| 2022-05-24 | $4.40 | $5.45 | 2,720,800 | — | — |
| 2022-05-23 | $4.93 | $6.11 | 4,030,200 | — | — |
| 2022-05-20 | $5.13 | $6.36 | 4,007,500 | — | — |
| 2022-05-19 | $5.07 | $6.28 | 3,325,400 | — | — |
| 2022-05-18 | $4.89 | $6.06 | 3,459,900 | — | — |
| 2022-05-17 | $5.05 | $6.26 | 4,048,400 | — | — |
| 2022-05-16 | $4.99 | $6.19 | 2,680,600 | — | — |
| 2022-05-13 | $5.06 | $6.27 | 3,165,700 | — | — |
| 2022-05-12 | $4.76 | $5.90 | 3,488,900 | — | — |
| 2022-05-11 | $4.52 | $5.60 | 2,229,400 | — | — |
| 2022-05-10 | $4.90 | $6.07 | 2,366,100 | — | — |
| 2022-05-09 | $4.80 | $5.95 | 2,461,100 | — | — |
| 2022-05-06 | $5.18 | $6.42 | 2,309,800 | — | — |
| 2022-05-05 | $5.40 | $6.69 | 3,164,400 | — | — |
| 2022-05-04 | $5.72 | $7.09 | 4,535,500 | — | — |
| 2022-05-03 | $5.25 | $6.51 | 3,245,000 | — | — |
| 2022-05-02 | $5.28 | $6.55 | 5,567,200 | — | — |
| 2022-04-29 | $5.32 | $6.59 | 7,933,400 | — | — |
| 2022-04-28 | $4.53 | $5.62 | 3,884,000 | — | — |
| 2022-04-27 | $4.40 | $5.45 | 4,851,800 | — | — |
| 2022-04-26 | $4.21 | $5.22 | 4,682,000 | — | — |
| 2022-04-25 | $4.44 | $5.50 | 4,097,500 | — | — |
| 2022-04-22 | $4.52 | $5.60 | 4,927,800 | — | — |
| 2022-04-21 | $4.42 | $5.48 | 4,202,400 | — | — |
| 2022-04-20 | $4.58 | $5.68 | 3,067,700 | — | — |
| 2022-04-19 | $4.72 | $5.85 | 3,092,500 | — | — |
| 2022-04-18 | $4.69 | $5.81 | 2,893,900 | — | — |
| 2022-04-14 | $4.88 | $6.05 | 2,556,600 | — | — |
| 2022-04-13 | $4.97 | $6.16 | 3,473,800 | — | — |
| 2022-04-12 | $5.08 | $6.30 | 3,710,900 | — | — |
| 2022-04-11 | $5.57 | $6.11 | 3,761,600 | — | — |
| 2022-04-08 | $5.76 | $6.32 | 2,437,900 | — | — |
| 2022-04-07 | $5.86 | $6.43 | 2,580,800 | — | — |
| 2022-04-06 | $6.07 | $6.66 | 2,681,500 | — | — |
| 2022-04-05 | $6.15 | $6.75 | 2,546,800 | — | — |
| 2022-04-04 | $6.45 | $7.08 | 2,796,200 | — | — |
| 2022-04-01 | $6.10 | $6.69 | 3,770,800 | — | — |
| 2022-03-31 | $5.78 | $6.34 | 3,807,700 | — | — |
| 2022-03-30 | $6.24 | $6.85 | 5,734,500 | — | — |
| 2022-03-29 | $6.89 | $7.56 | 2,877,700 | — | — |
| 2022-03-28 | $6.84 | $7.50 | 3,013,500 | — | — |
| 2022-03-25 | $7.12 | $7.81 | 3,521,900 | — | — |
| 2022-03-24 | $7.22 | $7.92 | 5,039,200 | — | — |
| 2022-03-23 | $7.50 | $8.23 | 3,198,400 | — | — |
| 2022-03-22 | $7.53 | $8.26 | 3,249,600 | — | — |
| 2022-03-21 | $6.98 | $7.66 | 3,806,300 | — | — |
| 2022-03-18 | $7.45 | $8.17 | 5,887,700 | — | — |
| 2022-03-17 | $6.97 | $7.65 | 5,130,900 | — | — |
| 2022-03-16 | $7.27 | $7.98 | 16,411,800 | — | — |
| 2022-03-15 | $4.80 | $5.27 | 12,768,100 | — | — |
| 2022-03-14 | $4.80 | $5.27 | 11,928,000 | — | — |
| 2022-03-11 | $6.65 | $7.30 | 3,012,800 | — | — |
| 2022-03-10 | $7.60 | $8.34 | 4,076,600 | — | — |
| 2022-03-09 | $7.97 | $8.74 | 2,305,500 | — | — |
| 2022-03-08 | $7.30 | $8.01 | 2,490,300 | — | — |
| 2022-03-07 | $7.36 | $8.08 | 3,830,200 | — | — |
| 2022-03-04 | $7.75 | $8.50 | 2,491,600 | — | — |
| 2022-03-03 | $8.52 | $9.35 | 2,762,900 | — | — |
| 2022-03-02 | $9.27 | $10.17 | 1,367,100 | — | — |
| 2022-03-01 | $9.44 | $10.36 | 1,691,800 | — | — |
| 2022-02-28 | $9.53 | $10.46 | 2,327,300 | — | — |
| 2022-02-25 | $9.88 | $10.84 | 1,564,600 | — | — |
| 2022-02-24 | $9.99 | $10.96 | 2,261,500 | — | — |
| 2022-02-23 | $9.92 | $10.88 | 1,666,400 | — | — |
| 2022-02-22 | $10.12 | $11.10 | 2,032,600 | — | — |
| 2022-02-18 | $10.52 | $11.54 | 1,405,500 | — | — |
| 2022-02-17 | $10.84 | $11.89 | 1,640,000 | — | — |
| 2022-02-16 | $10.73 | $11.77 | 1,662,900 | — | — |
| 2022-02-15 | $10.61 | $11.64 | 1,718,400 | — | — |
| 2022-02-14 | $9.73 | $10.68 | 1,656,000 | — | — |
| 2022-02-11 | $10.06 | $11.04 | 1,519,000 | — | — |
| 2022-02-10 | $10.11 | $11.09 | 2,210,100 | — | — |
| 2022-02-09 | $10.00 | $10.97 | 1,554,200 | — | — |
| 2022-02-08 | $9.80 | $10.75 | 1,782,300 | — | — |
| 2022-02-07 | $9.29 | $10.19 | 1,186,300 | — | — |
| 2022-02-04 | $9.55 | $10.48 | 1,236,500 | — | — |
| 2022-02-03 | $9.25 | $10.15 | 1,195,000 | — | — |
| 2022-02-02 | $9.59 | $10.52 | 1,266,200 | — | — |
| 2022-02-01 | $10.00 | $10.97 | 2,118,400 | — | — |
| 2022-01-31 | $9.73 | $10.68 | 2,615,700 | — | — |
| 2022-01-28 | $8.79 | $9.64 | 1,763,800 | — | — |
| 2022-01-27 | $8.73 | $9.58 | 2,194,200 | — | — |
| 2022-01-26 | $9.05 | $9.93 | 2,235,700 | — | — |
| 2022-01-25 | $9.26 | $10.16 | 2,920,000 | — | — |
| 2022-01-24 | $8.94 | $9.81 | 3,456,000 | — | — |
| 2022-01-21 | $9.11 | $10.00 | 2,436,000 | — | — |
| 2022-01-20 | $9.44 | $10.36 | 2,858,700 | — | — |
| 2022-01-19 | $9.22 | $10.12 | 2,307,900 | — | — |
| 2022-01-18 | $9.25 | $10.15 | 1,624,600 | — | — |
| 2022-01-14 | $9.56 | $10.49 | 1,924,800 | — | — |
| 2022-01-13 | $9.20 | $10.09 | 1,732,400 | — | — |
| 2022-01-12 | $9.62 | $10.55 | 1,186,500 | — | — |
| 2022-01-11 | $9.51 | $10.43 | 1,985,300 | — | — |
| 2022-01-10 | $9.07 | $9.95 | 1,371,600 | — | — |
| 2022-01-07 | $9.19 | $10.08 | 2,054,200 | — | — |
| 2022-01-06 | $9.05 | $9.93 | 2,313,400 | — | — |
| 2022-01-05 | $8.70 | $9.55 | 1,877,000 | — | — |
| 2022-01-04 | $8.99 | $9.86 | 1,885,200 | — | — |
| 2022-01-03 | $9.18 | $10.07 | 1,854,500 | — | — |