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
- 2013-05-02 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 | $8.17 | $24.01 | 5,093,900 | — | — |
| 2022-12-29 | $8.27 | $24.30 | 3,896,300 | — | — |
| 2022-12-28 | $8.25 | $23.51 | 6,163,600 | — | — |
| 2022-12-27 | $8.59 | $24.48 | 4,008,000 | — | — |
| 2022-12-23 | $8.52 | $24.28 | 2,800,900 | — | — |
| 2022-12-22 | $8.49 | $24.19 | 3,863,500 | — | — |
| 2022-12-21 | $8.57 | $24.42 | 5,242,600 | — | — |
| 2022-12-20 | $8.40 | $23.94 | 4,829,500 | — | — |
| 2022-12-19 | $8.62 | $24.57 | 9,495,700 | — | — |
| 2022-12-16 | $8.06 | $22.97 | 46,640,400 | — | — |
| 2022-12-15 | $8.68 | $24.74 | 5,291,300 | — | — |
| 2022-12-14 | $8.94 | $25.48 | 3,885,800 | — | — |
| 2022-12-13 | $9.01 | $25.68 | 4,364,600 | — | — |
| 2022-12-12 | $8.93 | $25.45 | 3,445,200 | — | — |
| 2022-12-09 | $8.89 | $25.33 | 2,159,200 | — | — |
| 2022-12-08 | $8.93 | $25.45 | 3,048,300 | — | — |
| 2022-12-07 | $8.95 | $25.51 | 3,458,000 | — | — |
| 2022-12-06 | $8.86 | $25.25 | 4,205,300 | — | — |
| 2022-12-05 | $8.79 | $25.05 | 2,585,900 | — | — |
| 2022-12-02 | $9.02 | $25.71 | 2,585,500 | — | — |
| 2022-12-01 | $9.06 | $25.82 | 3,126,900 | — | — |
| 2022-11-30 | $9.05 | $25.79 | 4,265,400 | — | — |
| 2022-11-29 | $8.90 | $25.36 | 1,922,200 | — | — |
| 2022-11-28 | $8.82 | $25.14 | 2,918,700 | — | — |
| 2022-11-25 | $9.01 | $25.68 | 1,479,400 | — | — |
| 2022-11-23 | $8.87 | $25.28 | 1,761,800 | — | — |
| 2022-11-22 | $8.79 | $25.05 | 2,734,300 | — | — |
| 2022-11-21 | $8.71 | $24.82 | 2,713,400 | — | — |
| 2022-11-18 | $8.70 | $24.79 | 2,717,900 | — | — |
| 2022-11-17 | $8.69 | $24.76 | 2,632,000 | — | — |
| 2022-11-16 | $8.73 | $24.88 | 4,259,700 | — | — |
| 2022-11-15 | $8.99 | $25.62 | 4,728,300 | — | — |
| 2022-11-14 | $8.85 | $25.22 | 5,027,100 | — | — |
| 2022-11-11 | $9.04 | $25.76 | 5,118,600 | — | — |
| 2022-11-10 | $8.85 | $25.22 | 7,097,000 | — | — |
| 2022-11-09 | $8.45 | $24.08 | 3,678,200 | — | — |
| 2022-11-08 | $8.58 | $24.45 | 4,845,900 | — | — |
| 2022-11-07 | $8.59 | $24.48 | 3,782,800 | — | — |
| 2022-11-04 | $8.38 | $23.88 | 6,895,000 | — | — |
| 2022-11-03 | $8.02 | $22.86 | 7,783,800 | — | — |
| 2022-11-02 | $8.40 | $23.94 | 6,714,500 | — | — |
| 2022-11-01 | $8.52 | $24.28 | 4,159,200 | — | — |
| 2022-10-31 | $8.43 | $24.02 | 4,632,000 | — | — |
| 2022-10-28 | $8.48 | $24.17 | 5,250,800 | — | — |
| 2022-10-27 | $8.10 | $23.08 | 3,967,800 | — | — |
| 2022-10-26 | $8.12 | $23.14 | 4,363,700 | — | — |
| 2022-10-25 | $8.08 | $23.03 | 5,809,700 | — | — |
| 2022-10-24 | $7.75 | $22.09 | 4,361,700 | — | — |
| 2022-10-21 | $7.70 | $21.94 | 5,741,500 | — | — |
| 2022-10-20 | $7.58 | $21.60 | 3,214,000 | — | — |
| 2022-10-19 | $7.61 | $21.69 | 3,769,300 | — | — |
| 2022-10-18 | $7.75 | $22.09 | 6,669,500 | — | — |
| 2022-10-17 | $7.51 | $21.40 | 4,796,600 | — | — |
| 2022-10-14 | $7.37 | $21.00 | 5,509,000 | — | — |
| 2022-10-13 | $7.53 | $21.46 | 6,023,400 | — | — |
| 2022-10-12 | $7.40 | $21.09 | 8,224,100 | — | — |
| 2022-10-11 | $7.44 | $21.20 | 8,780,400 | — | — |
| 2022-10-10 | $7.14 | $20.35 | 4,762,500 | — | — |
| 2022-10-07 | $7.29 | $20.77 | 6,204,600 | — | — |
| 2022-10-06 | $7.39 | $21.06 | 8,624,100 | — | — |
| 2022-10-05 | $7.45 | $21.23 | 7,620,400 | — | — |
| 2022-10-04 | $7.67 | $21.86 | 8,097,100 | — | — |
| 2022-10-03 | $7.17 | $20.43 | 7,805,400 | — | — |
| 2022-09-30 | $7.32 | $20.15 | 7,315,300 | — | — |
| 2022-09-29 | $7.25 | $19.96 | 9,836,000 | — | — |
| 2022-09-28 | $7.62 | $20.97 | 7,477,100 | — | — |
| 2022-09-27 | $7.38 | $20.31 | 8,707,400 | — | — |
| 2022-09-26 | $7.54 | $20.75 | 11,901,600 | — | — |
| 2022-09-23 | $8.17 | $22.49 | 7,535,800 | — | — |
| 2022-09-22 | $8.41 | $23.15 | 5,541,500 | — | — |
| 2022-09-21 | $8.79 | $24.19 | 3,771,400 | — | — |
| 2022-09-20 | $8.84 | $24.33 | 3,364,500 | — | — |
| 2022-09-19 | $9.00 | $24.77 | 3,754,000 | — | — |
| 2022-09-16 | $8.98 | $24.72 | 8,100,200 | — | — |
| 2022-09-15 | $8.88 | $24.44 | 3,510,700 | — | — |
| 2022-09-14 | $9.06 | $24.94 | 3,643,600 | — | — |
| 2022-09-13 | $9.03 | $24.85 | 3,289,200 | — | — |
| 2022-09-12 | $9.36 | $25.76 | 2,273,100 | — | — |
| 2022-09-09 | $9.33 | $25.68 | 2,448,600 | — | — |
| 2022-09-08 | $9.19 | $25.30 | 2,700,300 | — | — |
| 2022-09-07 | $9.19 | $25.30 | 2,662,300 | — | — |
| 2022-09-06 | $9.11 | $25.07 | 2,771,300 | — | — |
| 2022-09-02 | $9.26 | $25.49 | 2,942,500 | — | — |
| 2022-09-01 | $9.14 | $25.16 | 4,371,000 | — | — |
| 2022-08-31 | $9.43 | $25.96 | 3,284,900 | — | — |
| 2022-08-30 | $9.54 | $26.26 | 3,931,000 | — | — |
| 2022-08-29 | $9.76 | $26.86 | 2,493,400 | — | — |
| 2022-08-26 | $9.86 | $27.14 | 2,075,900 | — | — |
| 2022-08-25 | $10.03 | $27.61 | 1,845,500 | — | — |
| 2022-08-24 | $9.87 | $27.17 | 1,648,900 | — | — |
| 2022-08-23 | $9.88 | $27.19 | 2,378,600 | — | — |
| 2022-08-22 | $9.78 | $26.92 | 3,863,000 | — | — |
| 2022-08-19 | $9.99 | $27.50 | 2,639,700 | — | — |
| 2022-08-18 | $10.07 | $27.72 | 1,936,500 | — | — |
| 2022-08-17 | $10.07 | $27.72 | 3,682,800 | — | — |
| 2022-08-16 | $10.31 | $28.38 | 2,664,200 | — | — |
| 2022-08-15 | $10.24 | $28.19 | 2,704,100 | — | — |
| 2022-08-12 | $10.15 | $27.94 | 2,993,000 | — | — |
| 2022-08-11 | $10.01 | $27.55 | 2,699,200 | — | — |
| 2022-08-10 | $9.97 | $27.44 | 3,662,500 | — | — |
| 2022-08-09 | $9.92 | $27.30 | 2,703,400 | — | — |
| 2022-08-08 | $9.95 | $27.39 | 4,456,200 | — | — |
| 2022-08-05 | $9.90 | $27.25 | 3,827,500 | — | — |
| 2022-08-04 | $9.87 | $27.17 | 5,540,800 | — | — |
| 2022-08-03 | $10.13 | $27.88 | 3,816,600 | — | — |
| 2022-08-02 | $10.21 | $28.10 | 5,195,400 | — | — |
| 2022-08-01 | $10.89 | $29.97 | 5,091,800 | — | — |
| 2022-07-29 | $10.91 | $30.03 | 6,112,400 | — | — |
| 2022-07-28 | $10.86 | $29.89 | 4,143,700 | — | — |
| 2022-07-27 | $10.62 | $29.23 | 5,030,700 | — | — |
| 2022-07-26 | $10.25 | $28.21 | 2,816,100 | — | — |
| 2022-07-25 | $10.33 | $28.43 | 2,588,700 | — | — |
| 2022-07-22 | $10.19 | $28.05 | 3,249,200 | — | — |
| 2022-07-21 | $10.15 | $27.94 | 4,167,100 | — | — |
| 2022-07-20 | $10.06 | $27.69 | 3,513,900 | — | — |
| 2022-07-19 | $10.04 | $27.63 | 4,979,100 | — | — |
| 2022-07-18 | $9.76 | $26.86 | 4,433,800 | — | — |
| 2022-07-15 | $9.64 | $26.53 | 3,757,500 | — | — |
| 2022-07-14 | $9.41 | $25.90 | 3,333,600 | — | — |
| 2022-07-13 | $9.59 | $26.40 | 3,496,300 | — | — |
| 2022-07-12 | $9.48 | $26.09 | 3,075,300 | — | — |
| 2022-07-11 | $9.48 | $26.09 | 3,263,500 | — | — |
| 2022-07-08 | $9.58 | $26.37 | 3,421,400 | — | — |
| 2022-07-07 | $9.55 | $26.29 | 4,808,500 | — | — |
| 2022-07-06 | $9.46 | $26.04 | 5,711,200 | — | — |
| 2022-07-05 | $9.63 | $26.51 | 4,951,500 | — | — |
| 2022-07-01 | $9.55 | $26.29 | 6,073,900 | — | — |
| 2022-06-30 | $9.32 | $25.65 | 6,007,100 | — | — |
| 2022-06-29 | $9.68 | $25.96 | 6,039,000 | — | — |
| 2022-06-28 | $9.82 | $26.33 | 6,216,100 | — | — |
| 2022-06-27 | $9.93 | $26.63 | 7,047,100 | — | — |
| 2022-06-24 | $9.82 | $26.33 | 10,977,900 | — | — |
| 2022-06-23 | $9.36 | $25.10 | 6,431,300 | — | — |
| 2022-06-22 | $9.29 | $24.91 | 11,105,300 | — | — |
| 2022-06-21 | $9.40 | $25.20 | 14,782,000 | — | — |
| 2022-06-17 | $8.65 | $23.19 | 16,261,400 | — | — |
| 2022-06-16 | $8.25 | $22.12 | 14,963,900 | — | — |
| 2022-06-15 | $9.12 | $24.45 | 12,727,800 | — | — |
| 2022-06-14 | $9.09 | $24.37 | 12,179,400 | — | — |
| 2022-06-13 | $9.05 | $24.27 | 23,314,500 | — | — |
| 2022-06-10 | $10.87 | $29.15 | 5,318,400 | — | — |
| 2022-06-09 | $11.16 | $29.92 | 3,072,400 | — | — |
| 2022-06-08 | $11.23 | $30.11 | 2,522,500 | — | — |
| 2022-06-07 | $11.47 | $30.76 | 2,762,800 | — | — |
| 2022-06-06 | $11.32 | $30.35 | 5,106,100 | — | — |
| 2022-06-03 | $11.34 | $30.41 | 2,533,200 | — | — |
| 2022-06-02 | $11.42 | $30.62 | 3,575,500 | — | — |
| 2022-06-01 | $11.32 | $30.35 | 5,029,100 | — | — |
| 2022-05-31 | $11.30 | $30.30 | 4,806,700 | — | — |
| 2022-05-27 | $11.27 | $30.22 | 3,365,900 | — | — |
| 2022-05-26 | $11.11 | $29.79 | 4,604,800 | — | — |
| 2022-05-25 | $10.85 | $29.09 | 4,075,400 | — | — |
| 2022-05-24 | $10.72 | $28.74 | 4,838,000 | — | — |
| 2022-05-23 | $10.79 | $28.93 | 5,970,500 | — | — |
| 2022-05-20 | $10.63 | $28.50 | 5,161,700 | — | — |
| 2022-05-19 | $10.75 | $28.82 | 4,770,400 | — | — |
| 2022-05-18 | $10.85 | $29.09 | 5,523,800 | — | — |
| 2022-05-17 | $11.21 | $30.06 | 5,701,700 | — | — |
| 2022-05-16 | $10.96 | $29.39 | 4,726,800 | — | — |
| 2022-05-13 | $10.86 | $29.12 | 7,528,800 | — | — |
| 2022-05-12 | $10.47 | $28.07 | 8,575,100 | — | — |
| 2022-05-11 | $10.72 | $28.74 | 6,619,700 | — | — |
| 2022-05-10 | $10.90 | $29.23 | 7,754,700 | — | — |
| 2022-05-09 | $10.85 | $29.09 | 8,205,700 | — | — |
| 2022-05-06 | $11.13 | $29.84 | 8,342,000 | — | — |
| 2022-05-05 | $11.33 | $30.38 | 7,909,900 | — | — |
| 2022-05-04 | $11.74 | $31.48 | 8,307,400 | — | — |
| 2022-05-03 | $11.53 | $30.92 | 18,831,400 | — | — |
| 2022-05-02 | $10.44 | $27.99 | 9,494,600 | — | — |
| 2022-04-29 | $10.40 | $27.89 | 6,501,900 | — | — |
| 2022-04-28 | $10.57 | $28.34 | 4,620,100 | — | — |
| 2022-04-27 | $10.21 | $27.38 | 4,334,700 | — | — |
| 2022-04-26 | $10.08 | $27.03 | 6,073,100 | — | — |
| 2022-04-25 | $10.37 | $27.81 | 5,516,500 | — | — |
| 2022-04-22 | $10.36 | $27.78 | 3,590,400 | — | — |
| 2022-04-21 | $10.63 | $28.50 | 3,334,000 | — | — |
| 2022-04-20 | $10.71 | $28.72 | 2,756,600 | — | — |
| 2022-04-19 | $10.49 | $28.13 | 5,188,500 | — | — |
| 2022-04-18 | $10.75 | $28.82 | 3,025,200 | — | — |
| 2022-04-14 | $10.66 | $28.58 | 3,557,500 | — | — |
| 2022-04-13 | $10.53 | $28.23 | 3,478,000 | — | — |
| 2022-04-12 | $10.35 | $27.75 | 3,899,300 | — | — |
| 2022-04-11 | $10.32 | $27.67 | 3,965,000 | — | — |
| 2022-04-08 | $10.32 | $27.67 | 3,925,800 | — | — |
| 2022-04-07 | $10.25 | $27.48 | 6,321,800 | — | — |
| 2022-04-06 | $10.38 | $27.83 | 6,614,900 | — | — |
| 2022-04-05 | $10.67 | $28.61 | 4,390,900 | — | — |
| 2022-04-04 | $10.87 | $29.15 | 6,457,300 | — | — |
| 2022-04-01 | $10.84 | $29.07 | 6,323,200 | — | — |
| 2022-03-31 | $10.98 | $28.77 | 6,868,000 | — | — |
| 2022-03-30 | $11.15 | $29.22 | 5,808,600 | — | — |
| 2022-03-29 | $11.25 | $29.48 | 7,443,000 | — | — |
| 2022-03-28 | $10.81 | $28.33 | 5,172,300 | — | — |
| 2022-03-25 | $10.85 | $28.43 | 7,313,300 | — | — |
| 2022-03-24 | $10.70 | $28.04 | 3,778,200 | — | — |
| 2022-03-23 | $10.62 | $27.83 | 3,900,800 | — | — |
| 2022-03-22 | $10.73 | $28.12 | 6,777,300 | — | — |
| 2022-03-21 | $10.57 | $27.70 | 4,276,600 | — | — |
| 2022-03-18 | $10.72 | $28.09 | 13,636,200 | — | — |
| 2022-03-17 | $10.47 | $27.43 | 2,858,400 | — | — |
| 2022-03-16 | $10.55 | $27.64 | 4,762,600 | — | — |
| 2022-03-15 | $10.36 | $27.15 | 3,702,500 | — | — |
| 2022-03-14 | $10.22 | $26.78 | 4,083,500 | — | — |
| 2022-03-11 | $10.25 | $26.86 | 2,383,100 | — | — |
| 2022-03-10 | $10.33 | $27.07 | 3,321,400 | — | — |
| 2022-03-09 | $10.31 | $27.02 | 4,660,300 | — | — |
| 2022-03-08 | $10.08 | $26.41 | 5,080,000 | — | — |
| 2022-03-07 | $9.93 | $26.02 | 5,954,100 | — | — |
| 2022-03-04 | $10.20 | $26.73 | 4,370,900 | — | — |
| 2022-03-03 | $10.42 | $27.30 | 3,666,700 | — | — |
| 2022-03-02 | $10.48 | $27.46 | 4,996,400 | — | — |
| 2022-03-01 | $10.12 | $26.52 | 5,820,000 | — | — |
| 2022-02-28 | $10.38 | $27.20 | 6,440,400 | — | — |
| 2022-02-25 | $10.48 | $27.46 | 4,767,500 | — | — |
| 2022-02-24 | $10.27 | $26.91 | 7,917,500 | — | — |
| 2022-02-23 | $10.10 | $26.47 | 5,321,900 | — | — |
| 2022-02-22 | $10.35 | $27.12 | 6,374,700 | — | — |
| 2022-02-18 | $10.50 | $27.51 | 3,866,400 | — | — |
| 2022-02-17 | $10.48 | $27.46 | 4,520,100 | — | — |
| 2022-02-16 | $10.82 | $28.35 | 3,187,600 | — | — |
| 2022-02-15 | $10.72 | $28.09 | 3,503,700 | — | — |
| 2022-02-14 | $10.51 | $27.54 | 6,712,800 | — | — |
| 2022-02-11 | $10.58 | $27.72 | 5,331,600 | — | — |
| 2022-02-10 | $10.73 | $28.12 | 6,150,400 | — | — |
| 2022-02-09 | $10.82 | $28.35 | 6,104,500 | — | — |
| 2022-02-08 | $10.96 | $28.72 | 11,697,400 | — | — |
| 2022-02-07 | $10.20 | $26.73 | 6,790,000 | — | — |
| 2022-02-04 | $10.24 | $26.83 | 8,679,000 | — | — |
| 2022-02-03 | $10.24 | $26.83 | 7,524,100 | — | — |
| 2022-02-02 | $10.53 | $27.59 | 5,154,200 | — | — |
| 2022-02-01 | $10.59 | $27.75 | 5,013,900 | — | — |
| 2022-01-31 | $10.65 | $27.91 | 6,982,200 | — | — |
| 2022-01-28 | $10.36 | $27.15 | 6,912,100 | — | — |
| 2022-01-27 | $10.28 | $26.94 | 5,640,600 | — | — |
| 2022-01-26 | $10.55 | $27.64 | 7,927,000 | — | — |
| 2022-01-25 | $10.53 | $27.59 | 5,764,500 | — | — |
| 2022-01-24 | $10.45 | $27.38 | 14,784,400 | — | — |
| 2022-01-21 | $10.50 | $27.51 | 7,019,900 | — | — |
| 2022-01-20 | $10.71 | $28.06 | 3,642,600 | — | — |
| 2022-01-19 | $10.86 | $28.46 | 3,312,900 | — | — |
| 2022-01-18 | $11.03 | $28.90 | 3,098,400 | — | — |
| 2022-01-14 | $11.14 | $29.19 | 3,505,000 | — | — |
| 2022-01-13 | $11.16 | $29.24 | 2,752,400 | — | — |
| 2022-01-12 | $11.23 | $29.43 | 4,613,100 | — | — |
| 2022-01-11 | $11.11 | $29.11 | 4,430,100 | — | — |
| 2022-01-10 | $10.89 | $28.54 | 4,287,000 | — | — |
| 2022-01-07 | $10.87 | $28.48 | 3,813,900 | — | — |
| 2022-01-06 | $10.77 | $28.22 | 3,333,300 | — | — |
| 2022-01-05 | $10.68 | $27.99 | 5,565,000 | — | — |
| 2022-01-04 | $10.98 | $28.77 | 6,231,500 | — | — |
| 2022-01-03 | $10.97 | $28.74 | 5,181,000 | — | — |