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
- 2016-04-15 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 | $9.40 | $9.44 | 4,974,300 | — | — |
| 2022-12-29 | $9.26 | $9.30 | 4,399,600 | — | — |
| 2022-12-28 | $8.93 | $8.97 | 3,706,400 | — | — |
| 2022-12-27 | $9.52 | $9.56 | 3,596,200 | — | — |
| 2022-12-23 | $9.38 | $9.42 | 4,220,300 | — | — |
| 2022-12-22 | $8.85 | $8.89 | 5,960,200 | — | — |
| 2022-12-21 | $9.17 | $9.21 | 5,328,900 | — | — |
| 2022-12-20 | $8.80 | $8.84 | 4,330,300 | — | — |
| 2022-12-19 | $8.70 | $8.74 | 5,367,700 | — | — |
| 2022-12-16 | $8.84 | $8.88 | 14,979,700 | — | — |
| 2022-12-15 | $8.95 | $8.99 | 4,565,900 | — | — |
| 2022-12-14 | $9.10 | $9.14 | 5,554,800 | — | — |
| 2022-12-13 | $9.21 | $9.25 | 6,704,400 | — | — |
| 2022-12-12 | $9.04 | $9.08 | 5,184,000 | — | — |
| 2022-12-09 | $8.60 | $8.64 | 5,907,000 | — | — |
| 2022-12-08 | $8.74 | $8.78 | 4,634,700 | — | — |
| 2022-12-07 | $8.92 | $8.96 | 4,806,300 | — | — |
| 2022-12-06 | $8.99 | $9.03 | 6,236,800 | — | — |
| 2022-12-05 | $9.42 | $9.46 | 5,203,100 | — | — |
| 2022-12-02 | $9.95 | $10.00 | 4,208,800 | — | — |
| 2022-12-01 | $9.79 | $9.84 | 5,387,200 | — | — |
| 2022-11-30 | $10.16 | $10.21 | 5,670,700 | — | — |
| 2022-11-29 | $10.09 | $10.14 | 10,639,600 | — | — |
| 2022-11-28 | $9.90 | $9.95 | 5,227,100 | — | — |
| 2022-11-25 | $10.51 | $10.56 | 1,641,200 | — | — |
| 2022-11-23 | $10.49 | $10.54 | 3,427,200 | — | — |
| 2022-11-22 | $10.70 | $10.75 | 4,906,000 | — | — |
| 2022-11-21 | $10.20 | $10.25 | 7,450,900 | — | — |
| 2022-11-18 | $10.78 | $10.83 | 5,395,100 | — | — |
| 2022-11-17 | $10.91 | $10.91 | 5,047,700 | — | — |
| 2022-11-16 | $10.99 | $10.99 | 6,121,600 | — | — |
| 2022-11-15 | $11.41 | $11.41 | 6,827,500 | — | — |
| 2022-11-14 | $10.79 | $10.79 | 6,409,500 | — | — |
| 2022-11-11 | $10.81 | $10.81 | 7,067,100 | — | — |
| 2022-11-10 | $10.23 | $10.23 | 8,070,400 | — | — |
| 2022-11-09 | $9.83 | $9.83 | 9,664,300 | — | — |
| 2022-11-08 | $10.90 | $10.90 | 5,773,900 | — | — |
| 2022-11-07 | $11.16 | $11.16 | 6,149,800 | — | — |
| 2022-11-04 | $10.59 | $10.59 | 8,269,900 | — | — |
| 2022-11-03 | $10.32 | $10.32 | 4,997,700 | — | — |
| 2022-11-02 | $9.81 | $9.81 | 5,973,500 | — | — |
| 2022-11-01 | $10.14 | $10.14 | 5,161,600 | — | — |
| 2022-10-31 | $9.77 | $9.77 | 4,160,200 | — | — |
| 2022-10-28 | $9.69 | $9.69 | 3,593,400 | — | — |
| 2022-10-27 | $9.64 | $9.64 | 4,353,400 | — | — |
| 2022-10-26 | $9.94 | $9.94 | 7,602,000 | — | — |
| 2022-10-25 | $9.67 | $9.67 | 7,893,400 | — | — |
| 2022-10-24 | $9.69 | $9.69 | 6,773,300 | — | — |
| 2022-10-21 | $9.62 | $9.62 | 7,425,700 | — | — |
| 2022-10-20 | $9.18 | $9.18 | 4,103,900 | — | — |
| 2022-10-19 | $9.22 | $9.22 | 7,425,700 | — | — |
| 2022-10-18 | $8.92 | $8.92 | 4,031,400 | — | — |
| 2022-10-17 | $8.94 | $8.94 | 3,708,800 | — | — |
| 2022-10-14 | $8.80 | $8.80 | 4,281,900 | — | — |
| 2022-10-13 | $9.31 | $9.31 | 7,127,500 | — | — |
| 2022-10-12 | $8.91 | $8.91 | 5,007,100 | — | — |
| 2022-10-11 | $8.70 | $8.70 | 7,030,300 | — | — |
| 2022-10-10 | $8.76 | $8.76 | 5,529,100 | — | — |
| 2022-10-07 | $8.96 | $8.96 | 8,047,600 | — | — |
| 2022-10-06 | $9.04 | $9.04 | 8,023,800 | — | — |
| 2022-10-05 | $8.60 | $8.60 | 9,663,700 | — | — |
| 2022-10-04 | $8.11 | $8.11 | 7,829,400 | — | — |
| 2022-10-03 | $7.48 | $7.48 | 7,162,800 | — | — |
| 2022-09-30 | $6.80 | $6.80 | 7,091,700 | — | — |
| 2022-09-29 | $6.71 | $6.71 | 7,656,500 | — | — |
| 2022-09-28 | $6.75 | $6.75 | 6,702,800 | — | — |
| 2022-09-27 | $6.34 | $6.34 | 5,489,100 | — | — |
| 2022-09-26 | $6.17 | $6.17 | 8,365,100 | — | — |
| 2022-09-23 | $6.36 | $6.36 | 8,290,200 | — | — |
| 2022-09-22 | $6.89 | $6.89 | 7,104,800 | — | — |
| 2022-09-21 | $7.02 | $7.02 | 5,795,000 | — | — |
| 2022-09-20 | $7.31 | $7.31 | 8,113,200 | — | — |
| 2022-09-19 | $7.52 | $7.52 | 5,505,800 | — | — |
| 2022-09-16 | $7.79 | $7.79 | 9,928,100 | — | — |
| 2022-09-15 | $7.99 | $7.99 | 8,304,200 | — | — |
| 2022-09-14 | $8.15 | $8.15 | 7,319,300 | — | — |
| 2022-09-13 | $7.81 | $7.81 | 5,052,300 | — | — |
| 2022-09-12 | $8.22 | $8.22 | 6,312,800 | — | — |
| 2022-09-09 | $7.94 | $7.94 | 4,731,700 | — | — |
| 2022-09-08 | $7.77 | $7.77 | 4,992,200 | — | — |
| 2022-09-07 | $7.56 | $7.56 | 8,251,000 | — | — |
| 2022-09-06 | $7.96 | $7.96 | 6,011,200 | — | — |
| 2022-09-02 | $7.95 | $7.95 | 3,359,200 | — | — |
| 2022-09-01 | $7.62 | $7.62 | 17,732,800 | — | — |
| 2022-08-31 | $8.23 | $8.23 | 9,318,700 | — | — |
| 2022-08-30 | $8.36 | $8.36 | 8,654,300 | — | — |
| 2022-08-29 | $8.67 | $8.67 | 8,022,600 | — | — |
| 2022-08-26 | $8.38 | $8.38 | 6,907,100 | — | — |
| 2022-08-25 | $8.32 | $8.32 | 6,615,100 | — | — |
| 2022-08-24 | $8.10 | $8.10 | 9,660,300 | — | — |
| 2022-08-23 | $7.74 | $7.74 | 8,538,600 | — | — |
| 2022-08-22 | $7.42 | $7.42 | 7,728,200 | — | — |
| 2022-08-19 | $7.39 | $7.39 | 6,580,400 | — | — |
| 2022-08-18 | $7.56 | $7.56 | 7,753,800 | — | — |
| 2022-08-17 | $7.14 | $7.14 | 5,945,000 | — | — |
| 2022-08-16 | $6.91 | $6.91 | 7,396,900 | — | — |
| 2022-08-15 | $7.10 | $7.10 | 7,834,700 | — | — |
| 2022-08-12 | $7.29 | $7.29 | 3,788,800 | — | — |
| 2022-08-11 | $7.20 | $7.20 | 7,203,700 | — | — |
| 2022-08-10 | $6.89 | $6.89 | 6,562,500 | — | — |
| 2022-08-09 | $6.64 | $6.64 | 6,217,000 | — | — |
| 2022-08-08 | $6.54 | $6.54 | 11,805,100 | — | — |
| 2022-08-05 | $6.47 | $6.47 | 10,163,600 | — | — |
| 2022-08-04 | $6.12 | $6.12 | 11,824,300 | — | — |
| 2022-08-03 | $6.28 | $6.28 | 8,072,200 | — | — |
| 2022-08-02 | $6.56 | $6.56 | 7,033,500 | — | — |
| 2022-08-01 | $6.54 | $6.54 | 6,680,400 | — | — |
| 2022-07-29 | $6.66 | $6.66 | 9,081,500 | — | — |
| 2022-07-28 | $6.59 | $6.59 | 5,817,700 | — | — |
| 2022-07-27 | $6.54 | $6.54 | 5,253,700 | — | — |
| 2022-07-26 | $6.18 | $6.18 | 5,532,600 | — | — |
| 2022-07-25 | $6.31 | $6.31 | 4,813,200 | — | — |
| 2022-07-22 | $5.96 | $5.96 | 7,270,300 | — | — |
| 2022-07-21 | $6.35 | $6.35 | 8,073,900 | — | — |
| 2022-07-20 | $6.60 | $6.60 | 9,302,100 | — | — |
| 2022-07-19 | $6.24 | $6.24 | 11,401,800 | — | — |
| 2022-07-18 | $5.73 | $5.73 | 6,927,400 | — | — |
| 2022-07-15 | $5.52 | $5.52 | 8,813,000 | — | — |
| 2022-07-14 | $5.33 | $5.33 | 9,996,900 | — | — |
| 2022-07-13 | $5.53 | $5.53 | 10,697,700 | — | — |
| 2022-07-12 | $5.53 | $5.53 | 8,131,900 | — | — |
| 2022-07-11 | $5.71 | $5.71 | 9,164,500 | — | — |
| 2022-07-08 | $5.88 | $5.88 | 6,191,100 | — | — |
| 2022-07-07 | $5.90 | $5.90 | 8,859,000 | — | — |
| 2022-07-06 | $5.56 | $5.56 | 10,930,000 | — | — |
| 2022-07-05 | $5.49 | $5.49 | 13,474,700 | — | — |
| 2022-07-01 | $5.98 | $5.98 | 10,193,600 | — | — |
| 2022-06-30 | $5.98 | $5.98 | 12,742,000 | — | — |
| 2022-06-29 | $6.28 | $6.28 | 8,579,800 | — | — |
| 2022-06-28 | $6.81 | $6.81 | 13,447,200 | — | — |
| 2022-06-27 | $6.59 | $6.59 | 14,007,600 | — | — |
| 2022-06-24 | $6.30 | $6.30 | 14,876,600 | — | — |
| 2022-06-23 | $6.41 | $6.41 | 13,540,400 | — | — |
| 2022-06-22 | $6.60 | $6.60 | 13,672,800 | — | — |
| 2022-06-21 | $7.43 | $7.43 | 10,129,600 | — | — |
| 2022-06-17 | $7.25 | $7.25 | 17,134,400 | — | — |
| 2022-06-16 | $8.03 | $8.03 | 14,806,000 | — | — |
| 2022-06-15 | $8.57 | $8.57 | 9,191,800 | — | — |
| 2022-06-14 | $8.83 | $8.83 | 8,460,200 | — | — |
| 2022-06-13 | $8.66 | $8.66 | 7,053,400 | — | — |
| 2022-06-10 | $9.25 | $9.25 | 7,845,100 | — | — |
| 2022-06-09 | $9.46 | $9.46 | 9,094,000 | — | — |
| 2022-06-08 | $9.37 | $9.37 | 10,553,700 | — | — |
| 2022-06-07 | $9.57 | $9.57 | 10,444,500 | — | — |
| 2022-06-06 | $8.87 | $8.87 | 7,670,800 | — | — |
| 2022-06-03 | $8.59 | $8.59 | 8,957,100 | — | — |
| 2022-06-02 | $8.46 | $8.46 | 9,685,600 | — | — |
| 2022-06-01 | $8.52 | $8.52 | 14,470,800 | — | — |
| 2022-05-31 | $7.94 | $7.94 | 15,336,100 | — | — |
| 2022-05-27 | $7.83 | $7.83 | 7,390,200 | — | — |
| 2022-05-26 | $7.39 | $7.39 | 7,406,200 | — | — |
| 2022-05-25 | $7.10 | $7.10 | 10,093,700 | — | — |
| 2022-05-24 | $6.74 | $6.74 | 9,080,900 | — | — |
| 2022-05-23 | $6.94 | $6.94 | 9,813,700 | — | — |
| 2022-05-20 | $6.52 | $6.52 | 22,774,800 | — | — |
| 2022-05-19 | $6.93 | $6.93 | 28,691,300 | — | — |
| 2022-05-18 | $7.49 | $7.49 | 7,034,200 | — | — |
| 2022-05-17 | $7.88 | $7.88 | 7,377,000 | — | — |
| 2022-05-16 | $7.65 | $7.65 | 6,928,700 | — | — |
| 2022-05-13 | $7.44 | $7.44 | 11,882,600 | — | — |
| 2022-05-12 | $6.99 | $6.99 | 9,631,400 | — | — |
| 2022-05-11 | $7.10 | $7.10 | 8,614,200 | — | — |
| 2022-05-10 | $7.01 | $7.01 | 8,047,000 | — | — |
| 2022-05-09 | $6.99 | $6.99 | 11,397,300 | — | — |
| 2022-05-06 | $8.10 | $8.10 | 10,782,900 | — | — |
| 2022-05-05 | $7.89 | $7.89 | 10,518,700 | — | — |
| 2022-05-04 | $8.35 | $8.35 | 10,731,500 | — | — |
| 2022-05-03 | $8.00 | $8.00 | 8,184,200 | — | — |
| 2022-05-02 | $7.62 | $7.62 | 11,176,800 | — | — |
| 2022-04-29 | $7.74 | $7.74 | 8,243,100 | — | — |
| 2022-04-28 | $8.10 | $8.10 | 8,401,500 | — | — |
| 2022-04-27 | $7.91 | $7.91 | 9,267,100 | — | — |
| 2022-04-26 | $7.79 | $7.79 | 8,861,600 | — | — |
| 2022-04-25 | $7.97 | $7.97 | 10,084,800 | — | — |
| 2022-04-22 | $8.24 | $8.24 | 9,764,700 | — | — |
| 2022-04-21 | $8.78 | $8.78 | 9,811,800 | — | — |
| 2022-04-20 | $9.26 | $9.26 | 11,061,900 | — | — |
| 2022-04-19 | $8.89 | $8.89 | 7,345,300 | — | — |
| 2022-04-18 | $9.21 | $9.21 | 11,018,600 | — | — |
| 2022-04-14 | $9.40 | $9.40 | 9,694,500 | — | — |
| 2022-04-13 | $9.24 | $9.24 | 8,498,800 | — | — |
| 2022-04-12 | $9.02 | $9.02 | 8,915,200 | — | — |
| 2022-04-11 | $8.97 | $8.97 | 12,047,300 | — | — |
| 2022-04-08 | $9.42 | $9.42 | 12,327,600 | — | — |
| 2022-04-07 | $8.97 | $8.97 | 12,660,400 | — | — |
| 2022-04-06 | $8.51 | $8.51 | 8,074,600 | — | — |
| 2022-04-05 | $8.67 | $8.67 | 7,344,500 | — | — |
| 2022-04-04 | $8.93 | $8.93 | 9,389,300 | — | — |
| 2022-04-01 | $8.78 | $8.78 | 20,816,400 | — | — |
| 2022-03-31 | $8.07 | $8.07 | 9,464,300 | — | — |
| 2022-03-30 | $8.40 | $8.40 | 8,081,300 | — | — |
| 2022-03-29 | $8.47 | $8.47 | 8,463,500 | — | — |
| 2022-03-28 | $8.27 | $8.27 | 10,327,000 | — | — |
| 2022-03-25 | $8.65 | $8.65 | 14,971,400 | — | — |
| 2022-03-24 | $8.23 | $8.23 | 7,367,300 | — | — |
| 2022-03-23 | $8.23 | $8.23 | 8,390,400 | — | — |
| 2022-03-22 | $8.01 | $8.01 | 5,794,200 | — | — |
| 2022-03-21 | $8.17 | $8.17 | 7,034,700 | — | — |
| 2022-03-18 | $7.94 | $7.94 | 12,854,300 | — | — |
| 2022-03-17 | $7.90 | $7.90 | 8,009,600 | — | — |
| 2022-03-16 | $7.61 | $7.61 | 7,591,500 | — | — |
| 2022-03-15 | $7.63 | $7.63 | 10,627,300 | — | — |
| 2022-03-14 | $7.60 | $7.60 | 12,411,700 | — | — |
| 2022-03-11 | $8.01 | $8.01 | 8,702,100 | — | — |
| 2022-03-10 | $8.37 | $8.37 | 10,069,100 | — | — |
| 2022-03-09 | $8.45 | $8.45 | 16,834,100 | — | — |
| 2022-03-08 | $8.46 | $8.46 | 23,350,900 | — | — |
| 2022-03-07 | $8.84 | $8.84 | 19,247,100 | — | — |
| 2022-03-04 | $8.58 | $8.58 | 15,256,300 | — | — |
| 2022-03-03 | $8.39 | $8.39 | 14,895,100 | — | — |
| 2022-03-02 | $8.60 | $8.60 | 14,780,900 | — | — |
| 2022-03-01 | $8.64 | $8.64 | 13,629,000 | — | — |
| 2022-02-28 | $8.78 | $8.78 | 10,983,000 | — | — |
| 2022-02-25 | $8.31 | $8.31 | 9,787,100 | — | — |
| 2022-02-24 | $8.29 | $8.29 | 16,883,200 | — | — |
| 2022-02-23 | $7.88 | $7.88 | 7,945,400 | — | — |
| 2022-02-22 | $7.70 | $7.70 | 6,920,400 | — | — |
| 2022-02-18 | $7.67 | $7.67 | 5,765,800 | — | — |
| 2022-02-17 | $7.86 | $7.86 | 5,325,800 | — | — |
| 2022-02-16 | $7.94 | $7.94 | 6,068,600 | — | — |
| 2022-02-15 | $8.02 | $8.02 | 6,859,600 | — | — |
| 2022-02-14 | $8.21 | $8.21 | 10,280,200 | — | — |
| 2022-02-11 | $8.33 | $8.33 | 9,215,600 | — | — |
| 2022-02-10 | $7.90 | $7.90 | 9,229,700 | — | — |
| 2022-02-09 | $7.81 | $7.81 | 8,053,300 | — | — |
| 2022-02-08 | $7.46 | $7.46 | 7,467,000 | — | — |
| 2022-02-07 | $7.73 | $7.73 | 8,641,700 | — | — |
| 2022-02-04 | $8.13 | $8.13 | 12,203,200 | — | — |
| 2022-02-03 | $8.14 | $8.14 | 7,616,900 | — | — |
| 2022-02-02 | $8.17 | $8.17 | 5,991,200 | — | — |
| 2022-02-01 | $8.34 | $8.34 | 10,554,000 | — | — |
| 2022-01-31 | $7.81 | $7.81 | 8,187,600 | — | — |
| 2022-01-28 | $7.97 | $7.97 | 8,443,000 | — | — |
| 2022-01-27 | $7.91 | $7.91 | 9,888,700 | — | — |
| 2022-01-26 | $7.97 | $7.97 | 12,090,900 | — | — |
| 2022-01-25 | $8.22 | $8.22 | 14,764,800 | — | — |
| 2022-01-24 | $7.53 | $7.53 | 12,298,900 | — | — |
| 2022-01-21 | $7.24 | $7.24 | 11,656,900 | — | — |
| 2022-01-20 | $7.25 | $7.25 | 7,182,900 | — | — |
| 2022-01-19 | $7.41 | $7.41 | 6,763,900 | — | — |
| 2022-01-18 | $7.25 | $7.25 | 10,592,800 | — | — |
| 2022-01-14 | $7.59 | $7.59 | 5,442,000 | — | — |
| 2022-01-13 | $7.26 | $7.26 | 6,076,200 | — | — |
| 2022-01-12 | $7.34 | $7.34 | 5,538,700 | — | — |
| 2022-01-11 | $7.23 | $7.23 | 5,794,400 | — | — |
| 2022-01-10 | $6.82 | $6.82 | 7,337,500 | — | — |
| 2022-01-07 | $6.96 | $6.96 | 4,706,200 | — | — |
| 2022-01-06 | $7.09 | $7.09 | 8,346,100 | — | — |
| 2022-01-05 | $6.74 | $6.74 | 8,296,700 | — | — |
| 2022-01-04 | $7.12 | $7.12 | 9,144,900 | — | — |
| 2022-01-03 | $6.45 | $6.45 | 4,804,200 | — | — |