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
- 2010-10-29 to 2026-09-03
- 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 | $8.24 | $8.24 | 4,882,500 | — | — |
| 2022-12-29 | $8.23 | $8.23 | 5,338,000 | — | — |
| 2022-12-28 | $8.10 | $8.10 | 6,719,100 | — | — |
| 2022-12-27 | $8.27 | $8.27 | 5,533,200 | — | — |
| 2022-12-23 | $8.12 | $8.12 | 5,667,000 | — | — |
| 2022-12-22 | $8.08 | $8.08 | 5,146,200 | — | — |
| 2022-12-21 | $8.21 | $8.21 | 5,465,500 | — | — |
| 2022-12-20 | $8.28 | $8.28 | 9,651,800 | — | — |
| 2022-12-19 | $7.90 | $7.90 | 5,044,600 | — | — |
| 2022-12-16 | $7.97 | $7.97 | 2,521,000 | — | — |
| 2022-12-15 | $7.94 | $7.94 | 9,032,400 | — | — |
| 2022-12-14 | $8.12 | $8.12 | 4,656,900 | — | — |
| 2022-12-13 | $8.04 | $8.04 | 4,804,100 | — | — |
| 2022-12-12 | $7.90 | $7.90 | 2,123,900 | — | — |
| 2022-12-09 | $7.95 | $7.95 | 5,725,000 | — | — |
| 2022-12-08 | $7.83 | $7.83 | 4,414,000 | — | — |
| 2022-12-07 | $7.71 | $7.71 | 4,728,100 | — | — |
| 2022-12-06 | $7.53 | $7.53 | 3,803,000 | — | — |
| 2022-12-05 | $7.53 | $7.53 | 5,801,900 | — | — |
| 2022-12-02 | $7.86 | $7.86 | 2,690,700 | — | — |
| 2022-12-01 | $7.71 | $7.71 | 3,990,000 | — | — |
| 2022-11-30 | $7.53 | $7.53 | 4,723,200 | — | — |
| 2022-11-29 | $7.22 | $7.22 | 2,868,500 | — | — |
| 2022-11-28 | $7.14 | $7.14 | 3,460,200 | — | — |
| 2022-11-25 | $7.30 | $7.30 | 1,487,400 | — | — |
| 2022-11-23 | $7.32 | $7.32 | 3,648,800 | — | — |
| 2022-11-22 | $7.21 | $7.21 | 3,179,300 | — | — |
| 2022-11-21 | $7.10 | $7.10 | 3,501,000 | — | — |
| 2022-11-18 | $7.11 | $7.11 | 1,914,200 | — | — |
| 2022-11-17 | $7.18 | $7.18 | 3,125,200 | — | — |
| 2022-11-16 | $7.31 | $7.31 | 2,064,600 | — | — |
| 2022-11-15 | $7.37 | $7.37 | 4,202,400 | — | — |
| 2022-11-14 | $7.51 | $7.51 | 3,735,000 | — | — |
| 2022-11-11 | $7.41 | $7.41 | 3,239,200 | — | — |
| 2022-11-10 | $7.42 | $7.42 | 3,257,300 | — | — |
| 2022-11-09 | $7.20 | $7.20 | 4,381,500 | — | — |
| 2022-11-08 | $7.31 | $7.31 | 5,559,200 | — | — |
| 2022-11-07 | $7.17 | $7.17 | 2,563,700 | — | — |
| 2022-11-04 | $7.20 | $7.20 | 14,079,000 | — | — |
| 2022-11-03 | $6.77 | $6.77 | 4,908,600 | — | — |
| 2022-11-02 | $6.70 | $6.70 | 4,769,700 | — | — |
| 2022-11-01 | $6.81 | $6.81 | 7,240,100 | — | — |
| 2022-10-31 | $6.69 | $6.69 | 2,736,800 | — | — |
| 2022-10-28 | $6.73 | $6.73 | 3,753,800 | — | — |
| 2022-10-27 | $6.80 | $6.80 | 2,941,000 | — | — |
| 2022-10-26 | $6.81 | $6.81 | 7,075,300 | — | — |
| 2022-10-25 | $6.73 | $6.73 | 3,119,200 | — | — |
| 2022-10-24 | $6.65 | $6.65 | 3,268,700 | — | — |
| 2022-10-21 | $6.65 | $6.65 | 7,131,400 | — | — |
| 2022-10-20 | $6.45 | $6.45 | 3,720,700 | — | — |
| 2022-10-19 | $6.42 | $6.42 | 2,865,900 | — | — |
| 2022-10-18 | $6.49 | $6.49 | 3,880,000 | — | — |
| 2022-10-17 | $6.47 | $6.47 | 6,682,900 | — | — |
| 2022-10-14 | $6.36 | $6.36 | 4,987,400 | — | — |
| 2022-10-13 | $6.57 | $6.57 | 5,294,100 | — | — |
| 2022-10-12 | $6.62 | $6.62 | 3,830,500 | — | — |
| 2022-10-11 | $6.64 | $6.64 | 5,795,200 | — | — |
| 2022-10-10 | $6.79 | $6.79 | 3,967,100 | — | — |
| 2022-10-07 | $6.94 | $6.94 | 3,730,400 | — | — |
| 2022-10-06 | $7.14 | $7.14 | 2,992,400 | — | — |
| 2022-10-05 | $7.13 | $7.13 | 5,196,800 | — | — |
| 2022-10-04 | $7.23 | $7.23 | 6,508,200 | — | — |
| 2022-10-03 | $7.12 | $7.12 | 13,708,000 | — | — |
| 2022-09-30 | $6.62 | $6.62 | 4,269,400 | — | — |
| 2022-09-29 | $6.54 | $6.54 | 2,925,800 | — | — |
| 2022-09-28 | $6.58 | $6.58 | 5,673,800 | — | — |
| 2022-09-27 | $6.36 | $6.36 | 3,642,200 | — | — |
| 2022-09-26 | $6.38 | $6.38 | 4,687,000 | — | — |
| 2022-09-23 | $6.55 | $6.55 | 4,088,800 | — | — |
| 2022-09-22 | $6.79 | $6.79 | 2,940,400 | — | — |
| 2022-09-21 | $6.79 | $6.79 | 5,251,200 | — | — |
| 2022-09-20 | $6.67 | $6.67 | 2,392,500 | — | — |
| 2022-09-19 | $6.75 | $6.75 | 3,980,400 | — | — |
| 2022-09-16 | $6.78 | $6.78 | 5,179,600 | — | — |
| 2022-09-15 | $6.63 | $6.63 | 2,869,300 | — | — |
| 2022-09-14 | $6.76 | $6.76 | 4,585,700 | — | — |
| 2022-09-13 | $6.69 | $6.69 | 3,801,300 | — | — |
| 2022-09-12 | $6.79 | $6.79 | 10,105,400 | — | — |
| 2022-09-09 | $6.55 | $6.55 | 1,866,100 | — | — |
| 2022-09-08 | $6.46 | $6.46 | 2,273,700 | — | — |
| 2022-09-07 | $6.45 | $6.45 | 5,141,300 | — | — |
| 2022-09-06 | $6.31 | $6.31 | 2,296,300 | — | — |
| 2022-09-02 | $6.31 | $6.31 | 5,200,200 | — | — |
| 2022-09-01 | $6.25 | $6.25 | 6,014,800 | — | — |
| 2022-08-31 | $6.30 | $6.30 | 3,109,300 | — | — |
| 2022-08-30 | $6.41 | $6.41 | 2,301,000 | — | — |
| 2022-08-29 | $6.56 | $6.56 | 2,186,200 | — | — |
| 2022-08-26 | $6.59 | $6.59 | 2,634,800 | — | — |
| 2022-08-25 | $6.69 | $6.69 | 2,033,200 | — | — |
| 2022-08-24 | $6.65 | $6.65 | 2,944,200 | — | — |
| 2022-08-23 | $6.62 | $6.62 | 3,010,100 | — | — |
| 2022-08-22 | $6.61 | $6.61 | 2,676,500 | — | — |
| 2022-08-19 | $6.61 | $6.61 | 3,635,300 | — | — |
| 2022-08-18 | $6.76 | $6.76 | 1,897,800 | — | — |
| 2022-08-17 | $6.85 | $6.85 | 2,707,200 | — | — |
| 2022-08-16 | $6.96 | $6.96 | 1,575,200 | — | — |
| 2022-08-15 | $6.98 | $6.98 | 2,092,600 | — | — |
| 2022-08-12 | $7.18 | $7.18 | 2,430,200 | — | — |
| 2022-08-11 | $6.98 | $6.98 | 2,901,000 | — | — |
| 2022-08-10 | $7.06 | $7.06 | 3,802,000 | — | — |
| 2022-08-09 | $7.04 | $7.04 | 2,865,800 | — | — |
| 2022-08-08 | $7.09 | $7.09 | 4,030,100 | — | — |
| 2022-08-05 | $6.82 | $6.82 | 2,723,800 | — | — |
| 2022-08-04 | $6.92 | $6.92 | 2,660,700 | — | — |
| 2022-08-03 | $6.88 | $6.88 | 2,587,200 | — | — |
| 2022-08-02 | $6.84 | $6.84 | 3,623,400 | — | — |
| 2022-08-01 | $6.95 | $6.95 | 2,946,200 | — | — |
| 2022-07-29 | $6.94 | $6.94 | 3,271,600 | — | — |
| 2022-07-28 | $6.83 | $6.83 | 4,845,400 | — | — |
| 2022-07-27 | $6.52 | $6.52 | 4,309,300 | — | — |
| 2022-07-26 | $6.39 | $6.39 | 1,985,400 | — | — |
| 2022-07-25 | $6.34 | $6.34 | 2,700,400 | — | — |
| 2022-07-22 | $6.37 | $6.37 | 4,176,100 | — | — |
| 2022-07-21 | $6.46 | $6.46 | 4,485,800 | — | — |
| 2022-07-20 | $6.37 | $6.37 | 3,959,000 | — | — |
| 2022-07-19 | $6.42 | $6.42 | 1,992,000 | — | — |
| 2022-07-18 | $6.37 | $6.37 | 3,646,900 | — | — |
| 2022-07-15 | $6.36 | $6.36 | 3,827,300 | — | — |
| 2022-07-14 | $6.29 | $6.29 | 7,070,500 | — | — |
| 2022-07-13 | $6.54 | $6.54 | 4,713,000 | — | — |
| 2022-07-12 | $6.46 | $6.46 | 3,067,200 | — | — |
| 2022-07-11 | $6.50 | $6.50 | 3,722,400 | — | — |
| 2022-07-08 | $6.55 | $6.55 | 3,086,400 | — | — |
| 2022-07-07 | $6.53 | $6.53 | 3,645,900 | — | — |
| 2022-07-06 | $6.52 | $6.52 | 4,638,800 | — | — |
| 2022-07-05 | $6.56 | $6.56 | 5,696,800 | — | — |
| 2022-07-01 | $6.77 | $6.77 | 5,485,300 | — | — |
| 2022-06-30 | $6.90 | $6.90 | 3,773,900 | — | — |
| 2022-06-29 | $7.08 | $7.08 | 1,864,700 | — | — |
| 2022-06-28 | $7.10 | $7.10 | 3,907,100 | — | — |
| 2022-06-27 | $7.20 | $7.20 | 3,085,600 | — | — |
| 2022-06-24 | $7.20 | $7.20 | 2,859,300 | — | — |
| 2022-06-23 | $7.18 | $7.18 | 4,863,400 | — | — |
| 2022-06-22 | $7.32 | $7.32 | 2,721,300 | — | — |
| 2022-06-21 | $7.38 | $7.38 | 3,045,200 | — | — |
| 2022-06-17 | $7.39 | $7.39 | 2,474,500 | — | — |
| 2022-06-16 | $7.50 | $7.50 | 4,178,400 | — | — |
| 2022-06-15 | $7.41 | $7.41 | 5,309,800 | — | — |
| 2022-06-14 | $7.20 | $7.20 | 4,629,500 | — | — |
| 2022-06-13 | $7.26 | $7.26 | 5,170,200 | — | — |
| 2022-06-10 | $7.51 | $7.51 | 4,077,800 | — | — |
| 2022-06-09 | $7.44 | $7.44 | 2,997,800 | — | — |
| 2022-06-08 | $7.56 | $7.56 | 1,976,100 | — | — |
| 2022-06-07 | $7.62 | $7.62 | 1,666,900 | — | — |
| 2022-06-06 | $7.55 | $7.55 | 1,910,000 | — | — |
| 2022-06-03 | $7.53 | $7.53 | 2,616,400 | — | — |
| 2022-06-02 | $7.63 | $7.63 | 2,826,700 | — | — |
| 2022-06-01 | $7.45 | $7.45 | 2,723,700 | — | — |
| 2022-05-31 | $7.38 | $7.38 | 3,469,000 | — | — |
| 2022-05-27 | $7.56 | $7.56 | 2,188,500 | — | — |
| 2022-05-26 | $7.55 | $7.55 | 2,901,500 | — | — |
| 2022-05-25 | $7.57 | $7.57 | 2,250,000 | — | — |
| 2022-05-24 | $7.57 | $7.57 | 3,149,600 | — | — |
| 2022-05-23 | $7.46 | $7.46 | 2,117,400 | — | — |
| 2022-05-20 | $7.46 | $7.46 | 3,090,000 | — | — |
| 2022-05-19 | $7.53 | $7.53 | 4,332,800 | — | — |
| 2022-05-18 | $7.35 | $7.35 | 2,943,200 | — | — |
| 2022-05-17 | $7.40 | $7.40 | 3,787,900 | — | — |
| 2022-05-16 | $7.40 | $7.40 | 5,185,700 | — | — |
| 2022-05-13 | $7.21 | $7.21 | 7,675,900 | — | — |
| 2022-05-12 | $7.15 | $7.15 | 8,386,100 | — | — |
| 2022-05-11 | $7.44 | $7.44 | 5,325,400 | — | — |
| 2022-05-10 | $7.32 | $7.32 | 7,566,100 | — | — |
| 2022-05-09 | $7.50 | $7.50 | 7,343,700 | — | — |
| 2022-05-06 | $7.75 | $7.75 | 4,137,000 | — | — |
| 2022-05-05 | $7.83 | $7.83 | 5,734,900 | — | — |
| 2022-05-04 | $8.00 | $8.00 | 6,473,300 | — | — |
| 2022-05-03 | $7.82 | $7.82 | 3,130,800 | — | — |
| 2022-05-02 | $7.86 | $7.86 | 6,803,900 | — | — |
| 2022-04-29 | $7.94 | $7.94 | 4,959,200 | — | — |
| 2022-04-28 | $8.07 | $8.07 | 5,783,500 | — | — |
| 2022-04-27 | $8.09 | $8.09 | 6,514,200 | — | — |
| 2022-04-26 | $8.21 | $8.21 | 4,262,800 | — | — |
| 2022-04-25 | $8.29 | $8.29 | 7,465,700 | — | — |
| 2022-04-22 | $8.52 | $8.52 | 6,527,100 | — | — |
| 2022-04-21 | $8.70 | $8.70 | 5,446,900 | — | — |
| 2022-04-20 | $8.90 | $8.90 | 3,367,300 | — | — |
| 2022-04-19 | $8.87 | $8.87 | 4,668,000 | — | — |
| 2022-04-18 | $9.10 | $9.10 | 5,051,700 | — | — |
| 2022-04-14 | $9.01 | $9.01 | 2,885,800 | — | — |
| 2022-04-13 | $9.04 | $9.04 | 4,655,600 | — | — |
| 2022-04-12 | $8.92 | $8.92 | 6,939,600 | — | — |
| 2022-04-11 | $8.83 | $8.83 | 5,936,800 | — | — |
| 2022-04-08 | $8.77 | $8.77 | 3,369,900 | — | — |
| 2022-04-07 | $8.71 | $8.71 | 4,357,200 | — | — |
| 2022-04-06 | $8.67 | $8.67 | 4,056,600 | — | — |
| 2022-04-05 | $8.62 | $8.62 | 6,571,500 | — | — |
| 2022-04-04 | $8.73 | $8.73 | 4,718,300 | — | — |
| 2022-04-01 | $8.73 | $8.73 | 3,482,800 | — | — |
| 2022-03-31 | $8.77 | $8.77 | 4,178,000 | — | — |
| 2022-03-30 | $8.76 | $8.76 | 4,305,700 | — | — |
| 2022-03-29 | $8.78 | $8.78 | 5,183,200 | — | — |
| 2022-03-28 | $8.77 | $8.77 | 4,129,600 | — | — |
| 2022-03-25 | $8.96 | $8.96 | 3,139,900 | — | — |
| 2022-03-24 | $9.00 | $9.00 | 7,153,000 | — | — |
| 2022-03-23 | $8.87 | $8.87 | 5,995,400 | — | — |
| 2022-03-22 | $8.77 | $8.77 | 4,271,500 | — | — |
| 2022-03-21 | $8.92 | $8.92 | 8,403,100 | — | — |
| 2022-03-18 | $8.86 | $8.86 | 6,806,800 | — | — |
| 2022-03-17 | $8.89 | $8.89 | 5,381,200 | — | — |
| 2022-03-16 | $8.78 | $8.78 | 6,503,000 | — | — |
| 2022-03-15 | $8.71 | $8.71 | 4,635,200 | — | — |
| 2022-03-14 | $8.75 | $8.75 | 8,160,800 | — | — |
| 2022-03-11 | $9.01 | $9.01 | 4,817,800 | — | — |
| 2022-03-10 | $9.04 | $9.04 | 4,487,100 | — | — |
| 2022-03-09 | $8.93 | $8.93 | 6,162,300 | — | — |
| 2022-03-08 | $9.18 | $9.18 | 21,813,800 | — | — |
| 2022-03-07 | $8.95 | $8.95 | 7,756,800 | — | — |
| 2022-03-04 | $8.90 | $8.90 | 8,903,800 | — | — |
| 2022-03-03 | $8.72 | $8.72 | 4,424,400 | — | — |
| 2022-03-02 | $8.75 | $8.75 | 4,934,700 | — | — |
| 2022-03-01 | $8.81 | $8.81 | 9,896,700 | — | — |
| 2022-02-28 | $8.48 | $8.48 | 4,069,400 | — | — |
| 2022-02-25 | $8.39 | $8.39 | 4,248,400 | — | — |
| 2022-02-24 | $8.38 | $8.38 | 8,649,000 | — | — |
| 2022-02-23 | $8.50 | $8.50 | 3,805,800 | — | — |
| 2022-02-22 | $8.38 | $8.38 | 4,377,700 | — | — |
| 2022-02-18 | $8.29 | $8.29 | 2,699,400 | — | — |
| 2022-02-17 | $8.28 | $8.28 | 3,765,000 | — | — |
| 2022-02-16 | $8.20 | $8.20 | 2,653,200 | — | — |
| 2022-02-15 | $8.13 | $8.13 | 4,185,400 | — | — |
| 2022-02-14 | $8.27 | $8.27 | 4,399,500 | — | — |
| 2022-02-11 | $8.17 | $8.17 | 5,035,000 | — | — |
| 2022-02-10 | $8.03 | $8.03 | 3,502,000 | — | — |
| 2022-02-09 | $8.07 | $8.07 | 2,026,300 | — | — |
| 2022-02-08 | $8.05 | $8.05 | 2,177,700 | — | — |
| 2022-02-07 | $7.98 | $7.98 | 2,829,100 | — | — |
| 2022-02-04 | $7.78 | $7.78 | 2,617,500 | — | — |
| 2022-02-03 | $7.75 | $7.75 | 3,376,700 | — | — |
| 2022-02-02 | $7.83 | $7.83 | 1,851,100 | — | — |
| 2022-02-01 | $7.84 | $7.84 | 3,087,500 | — | — |
| 2022-01-31 | $7.78 | $7.78 | 3,083,000 | — | — |
| 2022-01-28 | $7.74 | $7.74 | 3,481,100 | — | — |
| 2022-01-27 | $7.83 | $7.83 | 6,950,000 | — | — |
| 2022-01-26 | $8.08 | $8.08 | 2,966,800 | — | — |
| 2022-01-25 | $8.20 | $8.20 | 2,197,600 | — | — |
| 2022-01-24 | $8.26 | $8.26 | 4,983,800 | — | — |
| 2022-01-21 | $8.35 | $8.35 | 4,084,500 | — | — |
| 2022-01-20 | $8.45 | $8.45 | 3,139,900 | — | — |
| 2022-01-19 | $8.35 | $8.35 | 6,205,800 | — | — |
| 2022-01-18 | $8.08 | $8.08 | 3,392,100 | — | — |
| 2022-01-14 | $7.88 | $7.88 | 2,147,100 | — | — |
| 2022-01-13 | $7.93 | $7.93 | 1,969,100 | — | — |
| 2022-01-12 | $7.97 | $7.97 | 2,203,600 | — | — |
| 2022-01-11 | $7.83 | $7.83 | 1,736,600 | — | — |
| 2022-01-10 | $7.72 | $7.72 | 2,633,300 | — | — |
| 2022-01-07 | $7.68 | $7.68 | 4,205,400 | — | — |
| 2022-01-06 | $7.64 | $7.64 | 4,715,600 | — | — |
| 2022-01-05 | $7.84 | $7.84 | 2,812,100 | — | — |
| 2022-01-04 | $7.96 | $7.96 | 2,209,900 | — | — |
| 2022-01-03 | $7.91 | $7.91 | 1,907,700 | — | — |