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
- 2005-11-15 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 | $6.64 | $16.31 | 594,300 | — | — |
| 2022-12-29 | $6.55 | $16.09 | 586,000 | — | — |
| 2022-12-28 | $6.41 | $15.74 | 505,000 | — | — |
| 2022-12-27 | $6.75 | $16.58 | 779,900 | — | — |
| 2022-12-23 | $6.77 | $16.63 | 913,700 | — | — |
| 2022-12-22 | $6.45 | $15.84 | 754,500 | — | — |
| 2022-12-21 | $6.66 | $16.36 | 387,400 | — | — |
| 2022-12-20 | $6.39 | $15.69 | 578,200 | — | — |
| 2022-12-19 | $6.31 | $15.50 | 1,131,200 | — | — |
| 2022-12-16 | $6.62 | $16.26 | 1,342,500 | — | — |
| 2022-12-15 | $7.01 | $17.22 | 531,200 | — | — |
| 2022-12-14 | $6.94 | $17.05 | 593,900 | — | — |
| 2022-12-13 | $6.89 | $16.92 | 715,100 | — | — |
| 2022-12-12 | $6.66 | $16.36 | 562,300 | — | — |
| 2022-12-09 | $6.45 | $15.84 | 730,800 | — | — |
| 2022-12-08 | $6.63 | $16.28 | 825,500 | — | — |
| 2022-12-07 | $6.76 | $16.60 | 784,400 | — | — |
| 2022-12-06 | $6.75 | $16.58 | 721,200 | — | — |
| 2022-12-05 | $6.99 | $17.17 | 747,700 | — | — |
| 2022-12-02 | $7.28 | $17.88 | 424,000 | — | — |
| 2022-12-01 | $7.37 | $18.10 | 414,500 | — | — |
| 2022-11-30 | $7.59 | $18.64 | 430,700 | — | — |
| 2022-11-29 | $7.51 | $18.45 | 391,400 | — | — |
| 2022-11-28 | $7.28 | $17.88 | 614,100 | — | — |
| 2022-11-25 | $7.56 | $18.57 | 175,300 | — | — |
| 2022-11-23 | $7.58 | $18.62 | 346,900 | — | — |
| 2022-11-22 | $7.71 | $18.94 | 594,600 | — | — |
| 2022-11-21 | $7.54 | $18.52 | 1,058,600 | — | — |
| 2022-11-18 | $7.70 | $18.91 | 431,200 | — | — |
| 2022-11-17 | $7.70 | $18.91 | 658,500 | — | — |
| 2022-11-16 | $7.72 | $18.96 | 583,600 | — | — |
| 2022-11-15 | $8.07 | $19.82 | 665,300 | — | — |
| 2022-11-14 | $8.07 | $19.82 | 938,300 | — | — |
| 2022-11-11 | $8.40 | $20.63 | 836,700 | — | — |
| 2022-11-10 | $7.84 | $19.26 | 1,052,500 | — | — |
| 2022-11-09 | $7.72 | $18.96 | 1,668,400 | — | — |
| 2022-11-08 | $8.84 | $21.71 | 2,259,400 | — | — |
| 2022-11-07 | $10.00 | $24.56 | 692,900 | — | — |
| 2022-11-04 | $9.76 | $23.97 | 644,400 | — | — |
| 2022-11-03 | $9.33 | $22.92 | 434,300 | — | — |
| 2022-11-02 | $9.04 | $22.20 | 333,800 | — | — |
| 2022-11-01 | $9.27 | $22.77 | 379,300 | — | — |
| 2022-10-31 | $9.14 | $22.45 | 284,300 | — | — |
| 2022-10-28 | $8.81 | $21.64 | 559,000 | — | — |
| 2022-10-27 | $8.88 | $21.81 | 532,900 | — | — |
| 2022-10-26 | $8.97 | $22.03 | 518,800 | — | — |
| 2022-10-25 | $8.71 | $21.39 | 441,800 | — | — |
| 2022-10-24 | $8.54 | $20.98 | 405,300 | — | — |
| 2022-10-21 | $8.54 | $20.98 | 444,600 | — | — |
| 2022-10-20 | $8.33 | $20.46 | 392,900 | — | — |
| 2022-10-19 | $8.32 | $20.43 | 389,000 | — | — |
| 2022-10-18 | $8.05 | $19.77 | 391,700 | — | — |
| 2022-10-17 | $8.17 | $20.07 | 488,900 | — | — |
| 2022-10-14 | $8.12 | $19.94 | 571,300 | — | — |
| 2022-10-13 | $8.48 | $20.83 | 806,700 | — | — |
| 2022-10-12 | $7.95 | $19.53 | 675,300 | — | — |
| 2022-10-11 | $7.94 | $19.50 | 814,800 | — | — |
| 2022-10-10 | $8.00 | $19.65 | 642,100 | — | — |
| 2022-10-07 | $8.44 | $20.73 | 859,700 | — | — |
| 2022-10-06 | $8.46 | $20.78 | 581,400 | — | — |
| 2022-10-05 | $8.29 | $20.36 | 557,300 | — | — |
| 2022-10-04 | $8.07 | $19.82 | 570,700 | — | — |
| 2022-10-03 | $7.69 | $18.89 | 491,300 | — | — |
| 2022-09-30 | $7.17 | $17.61 | 377,500 | — | — |
| 2022-09-29 | $7.19 | $17.66 | 495,900 | — | — |
| 2022-09-28 | $7.30 | $17.93 | 578,900 | — | — |
| 2022-09-27 | $6.91 | $16.97 | 1,022,400 | — | — |
| 2022-09-26 | $6.52 | $16.01 | 1,094,900 | — | — |
| 2022-09-23 | $7.04 | $17.29 | 1,381,000 | — | — |
| 2022-09-22 | $7.81 | $19.18 | 528,200 | — | — |
| 2022-09-21 | $8.10 | $19.89 | 443,500 | — | — |
| 2022-09-20 | $8.32 | $20.43 | 469,100 | — | — |
| 2022-09-19 | $8.43 | $20.71 | 477,800 | — | — |
| 2022-09-16 | $8.21 | $20.16 | 819,600 | — | — |
| 2022-09-15 | $8.19 | $20.12 | 663,800 | — | — |
| 2022-09-14 | $8.49 | $20.85 | 1,020,600 | — | — |
| 2022-09-13 | $8.30 | $20.39 | 618,600 | — | — |
| 2022-09-12 | $8.47 | $20.80 | 698,400 | — | — |
| 2022-09-09 | $8.25 | $20.26 | 541,100 | — | — |
| 2022-09-08 | $8.00 | $19.65 | 1,085,700 | — | — |
| 2022-09-07 | $8.04 | $19.75 | 1,067,900 | — | — |
| 2022-09-06 | $8.46 | $20.78 | 480,100 | — | — |
| 2022-09-02 | $8.65 | $21.25 | 580,200 | — | — |
| 2022-09-01 | $8.50 | $20.88 | 845,100 | — | — |
| 2022-08-31 | $9.09 | $22.33 | 879,900 | — | — |
| 2022-08-30 | $9.39 | $23.06 | 878,200 | — | — |
| 2022-08-29 | $10.22 | $25.10 | 761,400 | — | — |
| 2022-08-26 | $9.72 | $23.87 | 673,600 | — | — |
| 2022-08-25 | $9.85 | $24.19 | 538,200 | — | — |
| 2022-08-24 | $9.92 | $24.36 | 897,700 | — | — |
| 2022-08-23 | $9.73 | $23.90 | 1,756,600 | — | — |
| 2022-08-22 | $8.95 | $21.98 | 644,900 | — | — |
| 2022-08-19 | $8.86 | $21.76 | 794,400 | — | — |
| 2022-08-18 | $9.15 | $22.47 | 1,158,300 | — | — |
| 2022-08-17 | $8.46 | $20.78 | 576,800 | — | — |
| 2022-08-16 | $8.45 | $20.75 | 790,500 | — | — |
| 2022-08-15 | $8.78 | $21.56 | 851,900 | — | — |
| 2022-08-12 | $9.00 | $22.11 | 668,300 | — | — |
| 2022-08-11 | $9.11 | $22.38 | 524,500 | — | — |
| 2022-08-10 | $8.64 | $21.22 | 676,100 | — | — |
| 2022-08-09 | $8.53 | $20.95 | 577,400 | — | — |
| 2022-08-08 | $8.57 | $21.05 | 715,100 | — | — |
| 2022-08-05 | $8.15 | $20.02 | 855,000 | — | — |
| 2022-08-04 | $7.68 | $18.86 | 1,130,300 | — | — |
| 2022-08-03 | $8.14 | $19.99 | 1,303,100 | — | — |
| 2022-08-02 | $8.96 | $22.01 | 1,174,300 | — | — |
| 2022-08-01 | $9.03 | $22.18 | 2,057,300 | — | — |
| 2022-07-29 | $8.51 | $20.90 | 689,600 | — | — |
| 2022-07-28 | $8.03 | $19.72 | 1,024,800 | — | — |
| 2022-07-27 | $7.76 | $19.06 | 590,900 | — | — |
| 2022-07-26 | $7.26 | $17.83 | 528,400 | — | — |
| 2022-07-25 | $7.40 | $18.18 | 394,800 | — | — |
| 2022-07-22 | $7.07 | $17.36 | 435,100 | — | — |
| 2022-07-21 | $7.42 | $18.22 | 483,500 | — | — |
| 2022-07-20 | $7.85 | $19.28 | 526,600 | — | — |
| 2022-07-19 | $7.83 | $19.23 | 666,700 | — | — |
| 2022-07-18 | $7.49 | $18.40 | 747,700 | — | — |
| 2022-07-15 | $6.85 | $16.82 | 344,400 | — | — |
| 2022-07-14 | $6.69 | $16.43 | 817,500 | — | — |
| 2022-07-13 | $6.71 | $16.48 | 468,100 | — | — |
| 2022-07-12 | $6.68 | $16.41 | 579,300 | — | — |
| 2022-07-11 | $6.91 | $16.97 | 455,600 | — | — |
| 2022-07-08 | $7.17 | $17.61 | 595,300 | — | — |
| 2022-07-07 | $7.33 | $18.00 | 786,200 | — | — |
| 2022-07-06 | $6.87 | $16.87 | 1,401,300 | — | — |
| 2022-07-05 | $7.08 | $17.39 | 1,078,300 | — | — |
| 2022-07-01 | $7.78 | $19.11 | 581,000 | — | — |
| 2022-06-30 | $7.74 | $19.01 | 977,100 | — | — |
| 2022-06-29 | $8.23 | $20.21 | 896,100 | — | — |
| 2022-06-28 | $8.67 | $21.29 | 985,200 | — | — |
| 2022-06-27 | $8.39 | $20.61 | 845,400 | — | — |
| 2022-06-24 | $7.82 | $19.21 | 1,093,700 | — | — |
| 2022-06-23 | $7.42 | $18.22 | 2,002,400 | — | — |
| 2022-06-22 | $8.54 | $20.98 | 961,400 | — | — |
| 2022-06-21 | $9.36 | $22.99 | 830,700 | — | — |
| 2022-06-17 | $9.04 | $22.20 | 1,691,200 | — | — |
| 2022-06-16 | $9.68 | $23.78 | 1,198,000 | — | — |
| 2022-06-15 | $9.95 | $24.44 | 731,900 | — | — |
| 2022-06-14 | $10.09 | $24.78 | 889,800 | — | — |
| 2022-06-13 | $10.50 | $25.79 | 1,181,000 | — | — |
| 2022-06-10 | $10.97 | $26.94 | 1,052,300 | — | — |
| 2022-06-09 | $11.10 | $27.26 | 972,000 | — | — |
| 2022-06-08 | $11.85 | $29.11 | 1,524,800 | — | — |
| 2022-06-07 | $11.73 | $28.81 | 1,035,200 | — | — |
| 2022-06-06 | $11.30 | $27.75 | 1,165,400 | — | — |
| 2022-06-03 | $11.53 | $28.32 | 851,200 | — | — |
| 2022-06-02 | $10.87 | $26.70 | 928,400 | — | — |
| 2022-06-01 | $10.80 | $26.53 | 1,844,700 | — | — |
| 2022-05-31 | $9.53 | $23.41 | 1,440,400 | — | — |
| 2022-05-27 | $9.47 | $23.26 | 1,072,800 | — | — |
| 2022-05-26 | $8.99 | $22.08 | 933,300 | — | — |
| 2022-05-25 | $8.81 | $21.64 | 591,100 | — | — |
| 2022-05-24 | $8.41 | $20.66 | 454,400 | — | — |
| 2022-05-23 | $8.62 | $21.17 | 668,800 | — | — |
| 2022-05-20 | $8.18 | $20.09 | 465,600 | — | — |
| 2022-05-19 | $8.09 | $19.87 | 609,800 | — | — |
| 2022-05-18 | $7.88 | $19.35 | 714,500 | — | — |
| 2022-05-17 | $8.16 | $20.04 | 677,300 | — | — |
| 2022-05-16 | $8.11 | $19.92 | 715,400 | — | — |
| 2022-05-13 | $7.44 | $18.27 | 614,200 | — | — |
| 2022-05-12 | $6.90 | $16.95 | 961,700 | — | — |
| 2022-05-11 | $7.06 | $17.34 | 854,700 | — | — |
| 2022-05-10 | $6.94 | $17.05 | 946,700 | — | — |
| 2022-05-09 | $6.74 | $16.55 | 1,559,700 | — | — |
| 2022-05-06 | $7.45 | $18.30 | 1,191,200 | — | — |
| 2022-05-05 | $7.97 | $19.58 | 698,400 | — | — |
| 2022-05-04 | $8.48 | $20.83 | 1,017,700 | — | — |
| 2022-05-03 | $8.74 | $21.47 | 576,200 | — | — |
| 2022-05-02 | $8.02 | $19.70 | 608,400 | — | — |
| 2022-04-29 | $8.19 | $20.12 | 327,000 | — | — |
| 2022-04-28 | $8.34 | $20.48 | 368,900 | — | — |
| 2022-04-27 | $8.11 | $19.92 | 482,300 | — | — |
| 2022-04-26 | $7.91 | $19.43 | 404,600 | — | — |
| 2022-04-25 | $8.00 | $19.65 | 821,700 | — | — |
| 2022-04-22 | $8.20 | $20.14 | 611,700 | — | — |
| 2022-04-21 | $8.67 | $21.29 | 650,200 | — | — |
| 2022-04-20 | $9.27 | $22.77 | 483,700 | — | — |
| 2022-04-19 | $9.18 | $22.55 | 778,300 | — | — |
| 2022-04-18 | $9.71 | $23.85 | 972,000 | — | — |
| 2022-04-14 | $9.11 | $22.38 | 460,200 | — | — |
| 2022-04-13 | $9.27 | $22.77 | 1,268,100 | — | — |
| 2022-04-12 | $8.34 | $20.48 | 521,900 | — | — |
| 2022-04-11 | $8.22 | $20.19 | 611,600 | — | — |
| 2022-04-08 | $8.68 | $21.32 | 337,600 | — | — |
| 2022-04-07 | $8.60 | $21.12 | 448,200 | — | — |
| 2022-04-06 | $8.41 | $20.66 | 712,400 | — | — |
| 2022-04-05 | $9.05 | $22.23 | 820,600 | — | — |
| 2022-04-04 | $8.64 | $21.22 | 649,300 | — | — |
| 2022-04-01 | $8.87 | $21.79 | 476,400 | — | — |
| 2022-03-31 | $8.86 | $21.76 | 419,900 | — | — |
| 2022-03-30 | $8.87 | $21.79 | 1,175,900 | — | — |
| 2022-03-29 | $8.95 | $21.98 | 1,388,400 | — | — |
| 2022-03-28 | $8.67 | $21.29 | 1,204,200 | — | — |
| 2022-03-25 | $8.83 | $21.69 | 1,165,100 | — | — |
| 2022-03-24 | $7.97 | $19.58 | 544,500 | — | — |
| 2022-03-23 | $7.87 | $19.33 | 836,700 | — | — |
| 2022-03-22 | $7.80 | $19.16 | 467,000 | — | — |
| 2022-03-21 | $7.84 | $19.26 | 869,400 | — | — |
| 2022-03-18 | $7.40 | $18.18 | 530,900 | — | — |
| 2022-03-17 | $7.53 | $18.49 | 730,500 | — | — |
| 2022-03-16 | $7.18 | $17.63 | 610,800 | — | — |
| 2022-03-15 | $7.20 | $17.68 | 1,425,700 | — | — |
| 2022-03-14 | $7.37 | $18.10 | 839,100 | — | — |
| 2022-03-11 | $8.04 | $19.75 | 433,600 | — | — |
| 2022-03-10 | $8.15 | $20.02 | 484,800 | — | — |
| 2022-03-09 | $8.11 | $19.92 | 648,200 | — | — |
| 2022-03-08 | $8.45 | $20.75 | 1,209,500 | — | — |
| 2022-03-07 | $8.58 | $21.07 | 797,500 | — | — |
| 2022-03-04 | $8.44 | $20.73 | 538,300 | — | — |
| 2022-03-03 | $8.05 | $19.77 | 527,200 | — | — |
| 2022-03-02 | $8.15 | $20.02 | 672,700 | — | — |
| 2022-03-01 | $8.29 | $20.36 | 804,400 | — | — |
| 2022-02-28 | $8.48 | $20.83 | 666,700 | — | — |
| 2022-02-25 | $8.55 | $21.00 | 651,400 | — | — |
| 2022-02-24 | $8.65 | $21.25 | 1,107,700 | — | — |
| 2022-02-23 | $8.40 | $20.63 | 877,900 | — | — |
| 2022-02-22 | $7.43 | $18.25 | 454,900 | — | — |
| 2022-02-18 | $7.60 | $18.67 | 584,600 | — | — |
| 2022-02-17 | $8.10 | $19.89 | 300,000 | — | — |
| 2022-02-16 | $8.22 | $20.19 | 724,500 | — | — |
| 2022-02-15 | $7.96 | $19.55 | 795,700 | — | — |
| 2022-02-14 | $7.72 | $18.96 | 377,600 | — | — |
| 2022-02-11 | $7.42 | $18.22 | 379,800 | — | — |
| 2022-02-10 | $7.07 | $17.36 | 609,900 | — | — |
| 2022-02-09 | $7.26 | $17.83 | 505,500 | — | — |
| 2022-02-08 | $6.98 | $17.14 | 612,700 | — | — |
| 2022-02-07 | $7.41 | $18.20 | 330,300 | — | — |
| 2022-02-04 | $7.27 | $17.86 | 348,500 | — | — |
| 2022-02-03 | $7.29 | $17.91 | 459,100 | — | — |
| 2022-02-02 | $7.35 | $18.05 | 457,600 | — | — |
| 2022-02-01 | $7.62 | $18.72 | 801,000 | — | — |
| 2022-01-31 | $7.43 | $18.25 | 436,700 | — | — |
| 2022-01-28 | $7.10 | $17.44 | 444,300 | — | — |
| 2022-01-27 | $6.78 | $16.65 | 285,500 | — | — |
| 2022-01-26 | $6.84 | $16.80 | 776,000 | — | — |
| 2022-01-25 | $6.48 | $15.92 | 503,400 | — | — |
| 2022-01-24 | $5.86 | $14.39 | 637,700 | — | — |
| 2022-01-21 | $5.87 | $14.42 | 558,100 | — | — |
| 2022-01-20 | $6.31 | $15.50 | 242,600 | — | — |
| 2022-01-19 | $6.35 | $15.60 | 233,400 | — | — |
| 2022-01-18 | $6.38 | $15.67 | 524,400 | — | — |
| 2022-01-14 | $6.12 | $15.03 | 414,900 | — | — |
| 2022-01-13 | $5.71 | $14.02 | 383,900 | — | — |
| 2022-01-12 | $5.82 | $14.29 | 506,200 | — | — |
| 2022-01-11 | $5.97 | $14.66 | 510,200 | — | — |
| 2022-01-10 | $5.57 | $13.68 | 370,200 | — | — |
| 2022-01-07 | $5.40 | $13.26 | 648,500 | — | — |
| 2022-01-06 | $5.14 | $12.62 | 327,500 | — | — |
| 2022-01-05 | $4.89 | $12.01 | 500,000 | — | — |
| 2022-01-04 | $4.69 | $11.52 | 382,200 | — | — |
| 2022-01-03 | $4.29 | $10.54 | 144,000 | — | — |