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
- 2010-10-27 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 | $8.18 | $8.18 | 4,609,200 | — | — |
| 2022-12-29 | $8.29 | $8.29 | 4,340,100 | — | — |
| 2022-12-28 | $7.79 | $7.79 | 2,507,200 | — | — |
| 2022-12-27 | $8.02 | $8.02 | 2,892,700 | — | — |
| 2022-12-23 | $8.49 | $8.49 | 2,608,500 | — | — |
| 2022-12-22 | $9.04 | $9.04 | 2,578,600 | — | — |
| 2022-12-21 | $9.19 | $9.19 | 2,800,900 | — | — |
| 2022-12-20 | $8.95 | $8.95 | 3,119,400 | — | — |
| 2022-12-19 | $8.68 | $8.68 | 4,074,300 | — | — |
| 2022-12-16 | $9.58 | $9.58 | 6,254,100 | — | — |
| 2022-12-15 | $9.06 | $9.06 | 3,091,700 | — | — |
| 2022-12-14 | $9.43 | $9.43 | 3,183,300 | — | — |
| 2022-12-13 | $9.52 | $9.52 | 3,960,400 | — | — |
| 2022-12-12 | $9.51 | $9.51 | 5,020,800 | — | — |
| 2022-12-09 | $9.12 | $9.12 | 3,559,000 | — | — |
| 2022-12-08 | $9.95 | $9.95 | 3,382,900 | — | — |
| 2022-12-07 | $9.30 | $9.30 | 2,297,000 | — | — |
| 2022-12-06 | $9.10 | $9.10 | 4,154,700 | — | — |
| 2022-12-05 | $10.03 | $10.03 | 2,986,300 | — | — |
| 2022-12-02 | $10.66 | $10.66 | 2,645,800 | — | — |
| 2022-12-01 | $11.08 | $11.08 | 3,755,400 | — | — |
| 2022-11-30 | $10.75 | $10.75 | 5,226,900 | — | — |
| 2022-11-29 | $9.45 | $9.45 | 2,596,600 | — | — |
| 2022-11-28 | $9.72 | $9.72 | 2,578,400 | — | — |
| 2022-11-25 | $10.11 | $10.11 | 1,160,800 | — | — |
| 2022-11-23 | $10.35 | $10.35 | 3,123,700 | — | — |
| 2022-11-22 | $10.62 | $10.62 | 3,024,900 | — | — |
| 2022-11-21 | $10.40 | $10.40 | 2,763,500 | — | — |
| 2022-11-18 | $10.61 | $10.61 | 4,139,600 | — | — |
| 2022-11-17 | $10.63 | $10.63 | 4,117,500 | — | — |
| 2022-11-16 | $10.96 | $10.96 | 5,519,200 | — | — |
| 2022-11-15 | $11.20 | $11.20 | 8,397,300 | — | — |
| 2022-11-14 | $10.13 | $10.13 | 6,518,500 | — | — |
| 2022-11-11 | $10.30 | $10.30 | 6,640,200 | — | — |
| 2022-11-10 | $10.02 | $10.02 | 10,623,000 | — | — |
| 2022-11-09 | $8.34 | $8.34 | 10,074,200 | — | — |
| 2022-11-08 | $9.03 | $9.03 | 9,867,000 | — | — |
| 2022-11-07 | $8.42 | $8.42 | 5,304,700 | — | — |
| 2022-11-04 | $8.25 | $8.25 | 5,089,000 | — | — |
| 2022-11-03 | $7.92 | $7.92 | 4,860,000 | — | — |
| 2022-11-02 | $8.08 | $8.08 | 7,287,000 | — | — |
| 2022-11-01 | $8.81 | $8.81 | 5,882,600 | — | — |
| 2022-10-31 | $8.44 | $8.44 | 6,192,400 | — | — |
| 2022-10-28 | $8.72 | $8.72 | 6,265,300 | — | — |
| 2022-10-27 | $7.67 | $7.67 | 7,724,100 | — | — |
| 2022-10-26 | $8.82 | $8.82 | 14,238,200 | — | — |
| 2022-10-25 | $8.23 | $8.23 | 5,824,300 | — | — |
| 2022-10-24 | $7.52 | $7.52 | 5,335,600 | — | — |
| 2022-10-21 | $7.77 | $7.77 | 9,319,900 | — | — |
| 2022-10-20 | $6.68 | $6.68 | 7,856,900 | — | — |
| 2022-10-19 | $6.64 | $6.64 | 5,611,800 | — | — |
| 2022-10-18 | $6.47 | $6.47 | 4,514,400 | — | — |
| 2022-10-17 | $6.44 | $6.44 | 4,215,200 | — | — |
| 2022-10-14 | $6.10 | $6.10 | 4,011,000 | — | — |
| 2022-10-13 | $6.54 | $6.54 | 4,565,200 | — | — |
| 2022-10-12 | $6.41 | $6.41 | 6,363,400 | — | — |
| 2022-10-11 | $5.67 | $5.67 | 3,140,400 | — | — |
| 2022-10-10 | $5.74 | $5.74 | 2,864,600 | — | — |
| 2022-10-07 | $6.11 | $6.11 | 3,064,500 | — | — |
| 2022-10-06 | $6.87 | $6.87 | 5,588,400 | — | — |
| 2022-10-05 | $6.55 | $6.55 | 4,576,700 | — | — |
| 2022-10-04 | $6.51 | $6.51 | 7,243,600 | — | — |
| 2022-10-03 | $5.83 | $5.83 | 5,573,400 | — | — |
| 2022-09-30 | $5.81 | $5.81 | 4,883,800 | — | — |
| 2022-09-29 | $5.60 | $5.60 | 10,089,300 | — | — |
| 2022-09-28 | $5.85 | $5.85 | 7,202,300 | — | — |
| 2022-09-27 | $5.25 | $5.25 | 6,403,700 | — | — |
| 2022-09-26 | $5.09 | $5.09 | 5,575,500 | — | — |
| 2022-09-23 | $5.27 | $5.27 | 6,189,800 | — | — |
| 2022-09-22 | $5.41 | $5.41 | 6,367,200 | — | — |
| 2022-09-21 | $5.72 | $5.72 | 5,435,100 | — | — |
| 2022-09-20 | $5.83 | $5.83 | 5,188,500 | — | — |
| 2022-09-19 | $6.09 | $6.09 | 4,867,300 | — | — |
| 2022-09-16 | $6.02 | $6.02 | 8,956,500 | — | — |
| 2022-09-15 | $6.61 | $6.61 | 8,844,400 | — | — |
| 2022-09-14 | $6.13 | $6.13 | 5,802,900 | — | — |
| 2022-09-13 | $6.14 | $6.14 | 7,544,100 | — | — |
| 2022-09-12 | $6.95 | $6.95 | 5,335,700 | — | — |
| 2022-09-09 | $6.69 | $6.69 | 7,289,800 | — | — |
| 2022-09-08 | $6.19 | $6.19 | 4,174,700 | — | — |
| 2022-09-07 | $5.86 | $5.86 | 3,682,100 | — | — |
| 2022-09-06 | $5.48 | $5.48 | 4,465,700 | — | — |
| 2022-09-02 | $5.32 | $5.32 | 9,092,300 | — | — |
| 2022-09-01 | $5.89 | $5.89 | 4,894,200 | — | — |
| 2022-08-31 | $5.86 | $5.86 | 4,622,900 | — | — |
| 2022-08-30 | $5.57 | $5.57 | 5,312,600 | — | — |
| 2022-08-29 | $5.83 | $5.83 | 5,733,500 | — | — |
| 2022-08-26 | $5.97 | $5.97 | 7,482,900 | — | — |
| 2022-08-25 | $6.90 | $6.90 | 4,528,400 | — | — |
| 2022-08-24 | $6.57 | $6.57 | 7,322,400 | — | — |
| 2022-08-23 | $6.01 | $6.01 | 6,571,400 | — | — |
| 2022-08-22 | $5.65 | $5.65 | 7,051,000 | — | — |
| 2022-08-19 | $6.40 | $6.40 | 7,376,900 | — | — |
| 2022-08-18 | $7.17 | $7.17 | 5,164,700 | — | — |
| 2022-08-17 | $7.61 | $7.61 | 5,601,300 | — | — |
| 2022-08-16 | $8.00 | $8.00 | 7,425,900 | — | — |
| 2022-08-15 | $8.36 | $8.36 | 6,095,200 | — | — |
| 2022-08-12 | $8.79 | $8.79 | 22,342,200 | — | — |
| 2022-08-11 | $7.94 | $7.94 | 85,361,000 | — | — |
| 2022-08-10 | $7.69 | $7.69 | 12,073,500 | — | — |
| 2022-08-09 | $6.66 | $6.66 | 8,330,300 | — | — |
| 2022-08-08 | $6.90 | $6.90 | 12,829,600 | — | — |
| 2022-08-05 | $6.06 | $6.06 | 6,464,100 | — | — |
| 2022-08-04 | $5.81 | $5.81 | 15,139,700 | — | — |
| 2022-08-03 | $5.21 | $5.21 | 7,566,300 | — | — |
| 2022-08-02 | $4.85 | $4.85 | 6,228,500 | — | — |
| 2022-08-01 | $4.47 | $4.47 | 6,042,100 | — | — |
| 2022-07-29 | $4.37 | $4.37 | 3,390,600 | — | — |
| 2022-07-28 | $4.49 | $4.49 | 4,518,000 | — | — |
| 2022-07-27 | $4.49 | $4.49 | 3,886,500 | — | — |
| 2022-07-26 | $4.27 | $4.27 | 4,041,400 | — | — |
| 2022-07-25 | $4.36 | $4.36 | 5,099,900 | — | — |
| 2022-07-22 | $4.47 | $4.47 | 8,954,000 | — | — |
| 2022-07-21 | $4.80 | $4.80 | 7,247,200 | — | — |
| 2022-07-20 | $4.46 | $4.46 | 8,781,400 | — | — |
| 2022-07-19 | $4.24 | $4.24 | 6,951,800 | — | — |
| 2022-07-18 | $3.93 | $3.93 | 6,343,500 | — | — |
| 2022-07-15 | $4.24 | $4.24 | 6,935,700 | — | — |
| 2022-07-14 | $4.63 | $4.63 | 4,280,700 | — | — |
| 2022-07-13 | $5.12 | $5.12 | 3,927,000 | — | — |
| 2022-07-12 | $5.10 | $5.10 | 3,181,900 | — | — |
| 2022-07-11 | $4.88 | $4.88 | 3,242,800 | — | — |
| 2022-07-08 | $5.45 | $5.45 | 4,886,500 | — | — |
| 2022-07-07 | $5.60 | $5.60 | 4,804,600 | — | — |
| 2022-07-06 | $5.15 | $5.15 | 5,584,600 | — | — |
| 2022-07-05 | $5.20 | $5.20 | 5,937,700 | — | — |
| 2022-07-01 | $4.47 | $4.47 | 5,884,900 | — | — |
| 2022-06-30 | $4.42 | $4.42 | 9,171,900 | — | — |
| 2022-06-29 | $4.57 | $4.57 | 6,200,300 | — | — |
| 2022-06-28 | $4.86 | $4.86 | 6,002,800 | — | — |
| 2022-06-27 | $5.31 | $5.31 | 4,472,700 | — | — |
| 2022-06-24 | $5.61 | $5.61 | 13,328,000 | — | — |
| 2022-06-23 | $5.46 | $5.46 | 6,555,200 | — | — |
| 2022-06-22 | $4.87 | $4.87 | 6,513,700 | — | — |
| 2022-06-21 | $4.61 | $4.61 | 7,778,200 | — | — |
| 2022-06-17 | $4.24 | $4.24 | 8,137,700 | — | — |
| 2022-06-16 | $4.05 | $4.05 | 5,247,800 | — | — |
| 2022-06-15 | $4.28 | $4.28 | 7,999,900 | — | — |
| 2022-06-14 | $4.10 | $4.10 | 5,844,600 | — | — |
| 2022-06-13 | $4.02 | $4.02 | 8,242,400 | — | — |
| 2022-06-10 | $4.28 | $4.28 | 8,466,400 | — | — |
| 2022-06-09 | $4.54 | $4.54 | 7,618,700 | — | — |
| 2022-06-08 | $4.71 | $4.71 | 12,111,900 | — | — |
| 2022-06-07 | $4.88 | $4.88 | 8,249,800 | — | — |
| 2022-06-06 | $4.99 | $4.99 | 5,554,700 | — | — |
| 2022-06-03 | $5.09 | $5.09 | 6,209,700 | — | — |
| 2022-06-02 | $5.60 | $5.60 | 4,934,500 | — | — |
| 2022-06-01 | $5.13 | $5.13 | 6,634,600 | — | — |
| 2022-05-31 | $5.63 | $5.63 | 7,894,800 | — | — |
| 2022-05-27 | $6.17 | $6.17 | 6,578,400 | — | — |
| 2022-05-26 | $5.41 | $5.41 | 4,563,200 | — | — |
| 2022-05-25 | $5.37 | $5.37 | 5,248,600 | — | — |
| 2022-05-24 | $5.39 | $5.39 | 9,273,800 | — | — |
| 2022-05-23 | $5.74 | $5.74 | 9,319,300 | — | — |
| 2022-05-20 | $5.61 | $5.61 | 8,088,100 | — | — |
| 2022-05-19 | $5.60 | $5.60 | 5,144,400 | — | — |
| 2022-05-18 | $5.22 | $5.22 | 7,907,700 | — | — |
| 2022-05-17 | $5.73 | $5.73 | 5,080,400 | — | — |
| 2022-05-16 | $5.51 | $5.51 | 6,541,100 | — | — |
| 2022-05-13 | $5.84 | $5.84 | 9,751,300 | — | — |
| 2022-05-12 | $4.99 | $4.99 | 11,027,500 | — | — |
| 2022-05-11 | $4.67 | $4.67 | 9,877,100 | — | — |
| 2022-05-10 | $5.33 | $5.33 | 7,351,900 | — | — |
| 2022-05-09 | $5.28 | $5.28 | 4,972,500 | — | — |
| 2022-05-06 | $6.12 | $6.12 | 8,793,700 | — | — |
| 2022-05-05 | $6.42 | $6.42 | 9,203,900 | — | — |
| 2022-05-04 | $7.29 | $7.29 | 9,104,300 | — | — |
| 2022-05-03 | $6.83 | $6.83 | 4,783,800 | — | — |
| 2022-05-02 | $6.85 | $6.85 | 6,197,100 | — | — |
| 2022-04-29 | $6.34 | $6.34 | 5,473,600 | — | — |
| 2022-04-28 | $6.55 | $6.55 | 6,537,400 | — | — |
| 2022-04-27 | $6.64 | $6.64 | 7,043,400 | — | — |
| 2022-04-26 | $6.67 | $6.67 | 6,993,700 | — | — |
| 2022-04-25 | $7.19 | $7.19 | 10,375,100 | — | — |
| 2022-04-22 | $6.82 | $6.82 | 10,571,700 | — | — |
| 2022-04-21 | $6.67 | $6.67 | 7,501,200 | — | — |
| 2022-04-20 | $7.01 | $7.01 | 6,320,300 | — | — |
| 2022-04-19 | $7.43 | $7.43 | 6,154,500 | — | — |
| 2022-04-18 | $7.34 | $7.34 | 7,488,700 | — | — |
| 2022-04-14 | $7.54 | $7.54 | 7,094,300 | — | — |
| 2022-04-13 | $8.15 | $8.15 | 7,689,600 | — | — |
| 2022-04-12 | $8.12 | $8.12 | 7,362,000 | — | — |
| 2022-04-11 | $8.21 | $8.21 | 9,047,400 | — | — |
| 2022-04-08 | $8.49 | $8.49 | 6,323,400 | — | — |
| 2022-04-07 | $8.77 | $8.77 | 6,276,300 | — | — |
| 2022-04-06 | $8.80 | $8.80 | 9,418,000 | — | — |
| 2022-04-05 | $9.46 | $9.46 | 5,823,500 | — | — |
| 2022-04-04 | $10.43 | $10.43 | 7,310,000 | — | — |
| 2022-04-01 | $9.48 | $9.48 | 5,469,600 | — | — |
| 2022-03-31 | $9.10 | $9.10 | 4,954,500 | — | — |
| 2022-03-30 | $9.65 | $9.65 | 5,291,300 | — | — |
| 2022-03-29 | $10.32 | $10.32 | 6,646,300 | — | — |
| 2022-03-28 | $9.54 | $9.54 | 4,794,100 | — | — |
| 2022-03-25 | $9.24 | $9.24 | 3,839,000 | — | — |
| 2022-03-24 | $9.67 | $9.67 | 4,494,800 | — | — |
| 2022-03-23 | $9.88 | $9.88 | 8,410,000 | — | — |
| 2022-03-22 | $10.18 | $10.18 | 5,990,200 | — | — |
| 2022-03-21 | $9.94 | $9.94 | 7,037,200 | — | — |
| 2022-03-18 | $10.72 | $10.72 | 8,707,900 | — | — |
| 2022-03-17 | $10.93 | $10.93 | 4,251,200 | — | — |
| 2022-03-16 | $10.26 | $10.26 | 5,575,700 | — | — |
| 2022-03-15 | $9.16 | $9.16 | 5,004,500 | — | — |
| 2022-03-14 | $8.43 | $8.43 | 5,903,900 | — | — |
| 2022-03-11 | $9.90 | $9.90 | 3,581,900 | — | — |
| 2022-03-10 | $10.94 | $10.94 | 2,280,600 | — | — |
| 2022-03-09 | $11.23 | $11.23 | 3,195,100 | — | — |
| 2022-03-08 | $10.65 | $10.65 | 4,719,700 | — | — |
| 2022-03-07 | $10.43 | $10.43 | 3,993,600 | — | — |
| 2022-03-04 | $10.68 | $10.68 | 2,972,600 | — | — |
| 2022-03-03 | $11.30 | $11.30 | 3,077,500 | — | — |
| 2022-03-02 | $11.70 | $11.70 | 3,464,100 | — | — |
| 2022-03-01 | $12.16 | $12.16 | 5,650,100 | — | — |
| 2022-02-28 | $11.92 | $11.92 | 4,857,700 | — | — |
| 2022-02-25 | $11.36 | $11.36 | 3,554,200 | — | — |
| 2022-02-24 | $11.00 | $11.00 | 4,333,000 | — | — |
| 2022-02-23 | $10.04 | $10.04 | 3,703,100 | — | — |
| 2022-02-22 | $10.32 | $10.32 | 5,973,300 | — | — |
| 2022-02-18 | $11.47 | $11.47 | 8,431,000 | — | — |
| 2022-02-17 | $11.03 | $11.03 | 10,336,900 | — | — |
| 2022-02-16 | $11.88 | $11.88 | 10,506,000 | — | — |
| 2022-02-15 | $11.38 | $11.38 | 4,669,800 | — | — |
| 2022-02-14 | $10.98 | $10.98 | 5,331,400 | — | — |
| 2022-02-11 | $11.24 | $11.24 | 4,116,300 | — | — |
| 2022-02-10 | $11.31 | $11.31 | 3,867,200 | — | — |
| 2022-02-09 | $11.79 | $11.79 | 4,177,700 | — | — |
| 2022-02-08 | $10.99 | $10.99 | 3,855,500 | — | — |
| 2022-02-07 | $11.01 | $11.01 | 3,441,400 | — | — |
| 2022-02-04 | $10.85 | $10.85 | 3,371,100 | — | — |
| 2022-02-03 | $10.66 | $10.66 | 4,379,500 | — | — |
| 2022-02-02 | $11.41 | $11.41 | 7,412,500 | — | — |
| 2022-02-01 | $11.44 | $11.44 | 4,792,600 | — | — |
| 2022-01-31 | $11.18 | $11.18 | 7,113,900 | — | — |
| 2022-01-28 | $10.06 | $10.06 | 8,189,600 | — | — |
| 2022-01-27 | $9.42 | $9.42 | 5,398,900 | — | — |
| 2022-01-26 | $9.79 | $9.79 | 6,157,200 | — | — |
| 2022-01-25 | $10.24 | $10.24 | 5,653,800 | — | — |
| 2022-01-24 | $10.67 | $10.67 | 7,780,500 | — | — |
| 2022-01-21 | $10.05 | $10.05 | 6,256,700 | — | — |
| 2022-01-20 | $10.39 | $10.39 | 6,795,600 | — | — |
| 2022-01-19 | $10.66 | $10.66 | 6,225,600 | — | — |
| 2022-01-18 | $11.12 | $11.12 | 5,590,300 | — | — |
| 2022-01-14 | $12.43 | $12.43 | 7,535,100 | — | — |
| 2022-01-13 | $13.20 | $13.20 | 5,702,700 | — | — |
| 2022-01-12 | $14.45 | $14.45 | 4,523,500 | — | — |
| 2022-01-11 | $14.70 | $14.70 | 12,134,300 | — | — |
| 2022-01-10 | $16.58 | $16.58 | 4,096,900 | — | — |
| 2022-01-07 | $16.76 | $16.76 | 3,294,000 | — | — |
| 2022-01-06 | $17.17 | $17.17 | 3,965,400 | — | — |
| 2022-01-05 | $17.00 | $17.00 | 4,732,800 | — | — |
| 2022-01-04 | $18.98 | $18.98 | 3,697,900 | — | — |
| 2022-01-03 | $20.90 | $20.90 | 2,428,300 | — | — |