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
- 1997-09-10 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 | $7.36 | $7.83 | 528,700 | — | — |
| 2022-12-29 | $7.41 | $7.89 | 391,500 | — | — |
| 2022-12-28 | $7.29 | $7.76 | 537,000 | — | — |
| 2022-12-27 | $7.48 | $7.96 | 599,600 | — | — |
| 2022-12-23 | $7.76 | $8.26 | 701,500 | — | — |
| 2022-12-22 | $7.75 | $8.25 | 766,700 | — | — |
| 2022-12-21 | $7.74 | $8.24 | 1,251,400 | — | — |
| 2022-12-20 | $7.46 | $7.94 | 1,047,600 | — | — |
| 2022-12-19 | $7.63 | $8.12 | 801,800 | — | — |
| 2022-12-16 | $7.64 | $8.13 | 912,500 | — | — |
| 2022-12-15 | $7.60 | $8.09 | 574,500 | — | — |
| 2022-12-14 | $7.78 | $8.28 | 654,300 | — | — |
| 2022-12-13 | $7.97 | $8.48 | 755,600 | — | — |
| 2022-12-12 | $7.88 | $8.39 | 668,900 | — | — |
| 2022-12-09 | $8.08 | $8.60 | 636,900 | — | — |
| 2022-12-08 | $8.02 | $8.53 | 527,600 | — | — |
| 2022-12-07 | $8.19 | $8.72 | 470,300 | — | — |
| 2022-12-06 | $8.18 | $8.71 | 876,900 | — | — |
| 2022-12-05 | $8.34 | $8.88 | 980,600 | — | — |
| 2022-12-02 | $8.66 | $9.22 | 1,616,700 | — | — |
| 2022-12-01 | $9.07 | $9.65 | 1,216,600 | — | — |
| 2022-11-30 | $9.18 | $9.77 | 738,200 | — | — |
| 2022-11-29 | $9.18 | $9.77 | 773,100 | — | — |
| 2022-11-28 | $8.99 | $9.57 | 985,600 | — | — |
| 2022-11-25 | $8.81 | $9.38 | 555,500 | — | — |
| 2022-11-23 | $9.16 | $9.75 | 688,600 | — | — |
| 2022-11-22 | $9.35 | $9.95 | 774,400 | — | — |
| 2022-11-21 | $9.13 | $9.72 | 887,200 | — | — |
| 2022-11-18 | $9.12 | $9.71 | 1,283,700 | — | — |
| 2022-11-17 | $9.22 | $9.81 | 1,172,900 | — | — |
| 2022-11-16 | $9.33 | $9.93 | 1,411,100 | — | — |
| 2022-11-15 | $9.44 | $10.05 | 1,596,200 | — | — |
| 2022-11-14 | $9.69 | $10.31 | 1,580,400 | — | — |
| 2022-11-11 | $9.39 | $9.99 | 1,427,100 | — | — |
| 2022-11-10 | $9.27 | $9.87 | 1,414,300 | — | — |
| 2022-11-09 | $8.68 | $9.24 | 2,033,300 | — | — |
| 2022-11-08 | $9.41 | $10.01 | 1,029,600 | — | — |
| 2022-11-07 | $9.48 | $10.09 | 1,656,600 | — | — |
| 2022-11-04 | $9.21 | $9.80 | 2,190,700 | — | — |
| 2022-11-03 | $8.27 | $8.80 | 1,548,300 | — | — |
| 2022-11-02 | $8.57 | $9.12 | 2,273,800 | — | — |
| 2022-11-01 | $9.39 | $9.99 | 1,432,700 | — | — |
| 2022-10-31 | $9.19 | $9.78 | 836,600 | — | — |
| 2022-10-28 | $9.24 | $9.83 | 942,000 | — | — |
| 2022-10-27 | $9.03 | $9.61 | 867,400 | — | — |
| 2022-10-26 | $9.15 | $9.74 | 1,088,500 | — | — |
| 2022-10-25 | $9.19 | $9.78 | 889,400 | — | — |
| 2022-10-24 | $9.11 | $9.69 | 1,028,100 | — | — |
| 2022-10-21 | $8.94 | $9.51 | 1,010,700 | — | — |
| 2022-10-20 | $8.78 | $9.34 | 997,300 | — | — |
| 2022-10-19 | $8.90 | $9.47 | 1,082,200 | — | — |
| 2022-10-18 | $9.27 | $9.87 | 1,088,200 | — | — |
| 2022-10-17 | $9.52 | $10.13 | 1,277,800 | — | — |
| 2022-10-14 | $9.22 | $9.81 | 869,100 | — | — |
| 2022-10-13 | $9.37 | $9.97 | 1,384,400 | — | — |
| 2022-10-12 | $9.06 | $9.64 | 1,380,100 | — | — |
| 2022-10-11 | $9.12 | $9.71 | 1,311,900 | — | — |
| 2022-10-10 | $9.22 | $9.81 | 1,148,600 | — | — |
| 2022-10-07 | $9.18 | $9.77 | 2,149,800 | — | — |
| 2022-10-06 | $9.41 | $10.01 | 1,861,100 | — | — |
| 2022-10-05 | $9.44 | $10.05 | 2,510,100 | — | — |
| 2022-10-04 | $10.14 | $10.79 | 1,451,700 | — | — |
| 2022-10-03 | $10.12 | $10.77 | 1,367,900 | — | — |
| 2022-09-30 | $10.30 | $10.96 | 1,684,700 | — | — |
| 2022-09-29 | $10.20 | $10.85 | 2,320,700 | — | — |
| 2022-09-28 | $10.58 | $11.26 | 1,663,100 | — | — |
| 2022-09-27 | $10.23 | $10.89 | 2,217,700 | — | — |
| 2022-09-26 | $10.02 | $10.66 | 2,263,100 | — | — |
| 2022-09-23 | $10.28 | $10.94 | 2,123,600 | — | — |
| 2022-09-22 | $10.44 | $11.11 | 1,878,300 | — | — |
| 2022-09-21 | $10.86 | $11.56 | 2,507,100 | — | — |
| 2022-09-20 | $10.91 | $11.61 | 2,300,500 | — | — |
| 2022-09-19 | $11.75 | $12.50 | 2,150,500 | — | — |
| 2022-09-16 | $11.82 | $12.58 | 4,050,200 | — | — |
| 2022-09-15 | $12.73 | $13.55 | 2,288,800 | — | — |
| 2022-09-14 | $13.20 | $14.05 | 1,749,400 | — | — |
| 2022-09-13 | $13.34 | $14.20 | 2,507,200 | — | — |
| 2022-09-12 | $13.84 | $14.73 | 2,989,600 | — | — |
| 2022-09-09 | $13.85 | $14.74 | 3,685,400 | — | — |
| 2022-09-08 | $13.49 | $14.36 | 2,359,000 | — | — |
| 2022-09-07 | $13.68 | $14.56 | 1,929,900 | — | — |
| 2022-09-06 | $13.42 | $14.28 | 3,693,800 | — | — |
| 2022-09-02 | $14.45 | $15.38 | 4,343,700 | — | — |
| 2022-09-01 | $14.25 | $15.16 | 2,989,400 | — | — |
| 2022-08-31 | $15.08 | $16.05 | 2,764,700 | — | — |
| 2022-08-30 | $15.75 | $16.76 | 3,981,900 | — | — |
| 2022-08-29 | $16.03 | $17.06 | 4,530,800 | — | — |
| 2022-08-26 | $16.44 | $17.50 | 6,376,500 | — | — |
| 2022-08-25 | $17.85 | $19.00 | 8,821,800 | — | — |
| 2022-08-24 | $21.04 | $22.39 | 3,758,300 | — | — |
| 2022-08-23 | $21.29 | $22.66 | 5,290,000 | — | — |
| 2022-08-22 | $22.28 | $23.71 | 4,084,000 | — | — |
| 2022-08-19 | $23.26 | $24.75 | 5,896,800 | — | — |
| 2022-08-18 | $23.18 | $24.67 | 6,780,800 | — | — |
| 2022-08-17 | $24.77 | $26.36 | 5,774,100 | — | — |
| 2022-08-16 | $24.32 | $25.88 | 6,839,600 | — | — |
| 2022-08-15 | $26.15 | $27.83 | 8,682,800 | — | — |
| 2022-08-12 | $24.75 | $26.34 | 7,732,800 | — | — |
| 2022-08-11 | $24.79 | $26.38 | 13,016,700 | — | — |
| 2022-08-10 | $22.90 | $24.37 | 9,190,500 | — | — |
| 2022-08-09 | $22.79 | $24.25 | 17,082,400 | — | — |
| 2022-08-08 | $22.19 | $23.61 | 13,507,400 | — | — |
| 2022-08-05 | $23.30 | $24.80 | 31,159,200 | — | — |
| 2022-08-04 | $19.47 | $20.72 | 23,682,800 | — | — |
| 2022-08-03 | $18.29 | $19.46 | 10,476,700 | — | — |
| 2022-08-02 | $18.79 | $20.00 | 14,568,500 | — | — |
| 2022-08-01 | $17.26 | $18.37 | 21,978,600 | — | — |
| 2022-07-29 | $17.19 | $18.29 | 50,536,200 | — | — |
| 2022-07-28 | $22.35 | $23.78 | 37,749,900 | — | — |
| 2022-07-27 | $17.90 | $19.05 | 27,085,700 | — | — |
| 2022-07-26 | $17.43 | $18.55 | 40,777,100 | — | — |
| 2022-07-25 | $15.69 | $16.70 | 59,803,400 | — | — |
| 2022-07-22 | $12.16 | $12.94 | 8,551,100 | — | — |
| 2022-07-21 | $14.18 | $15.09 | 4,202,000 | — | — |
| 2022-07-20 | $14.27 | $15.19 | 4,865,700 | — | — |
| 2022-07-19 | $13.98 | $14.88 | 4,465,600 | — | — |
| 2022-07-18 | $13.96 | $14.86 | 11,049,600 | — | — |
| 2022-07-15 | $14.96 | $15.92 | 6,904,400 | — | — |
| 2022-07-14 | $13.56 | $14.43 | 5,391,500 | — | — |
| 2022-07-13 | $14.54 | $15.47 | 13,198,000 | — | — |
| 2022-07-12 | $13.01 | $13.85 | 4,024,300 | — | — |
| 2022-07-11 | $12.45 | $13.25 | 3,079,000 | — | — |
| 2022-07-08 | $12.69 | $13.50 | 8,721,900 | — | — |
| 2022-07-07 | $13.89 | $14.78 | 4,669,600 | — | — |
| 2022-07-06 | $13.11 | $13.95 | 13,350,400 | — | — |
| 2022-07-05 | $12.78 | $13.60 | 3,733,900 | — | — |
| 2022-07-01 | $12.61 | $13.42 | 7,119,900 | — | — |
| 2022-06-30 | $11.58 | $12.32 | 4,178,900 | — | — |
| 2022-06-29 | $11.15 | $11.87 | 9,848,900 | — | — |
| 2022-06-28 | $11.11 | $11.82 | 4,507,200 | — | — |
| 2022-06-27 | $10.88 | $11.58 | 6,093,300 | — | — |
| 2022-06-24 | $13.04 | $13.88 | 6,072,800 | — | — |
| 2022-06-23 | $13.10 | $13.94 | 14,836,100 | — | — |
| 2022-06-22 | $12.44 | $13.24 | 5,277,500 | — | — |
| 2022-06-21 | $11.86 | $12.62 | 5,633,500 | — | — |
| 2022-06-17 | $11.28 | $12.00 | 3,607,200 | — | — |
| 2022-06-16 | $11.27 | $11.99 | 6,914,400 | — | — |
| 2022-06-15 | $10.34 | $11.00 | 2,994,300 | — | — |
| 2022-06-14 | $10.26 | $10.92 | 6,276,000 | — | — |
| 2022-06-13 | $9.71 | $10.33 | 4,473,600 | — | — |
| 2022-06-10 | $10.56 | $11.24 | 6,042,000 | — | — |
| 2022-06-09 | $10.63 | $11.31 | 6,789,900 | — | — |
| 2022-06-08 | $10.96 | $11.66 | 7,816,100 | — | — |
| 2022-06-07 | $11.94 | $12.71 | 15,182,700 | — | — |
| 2022-06-06 | $10.63 | $11.31 | 11,203,800 | — | — |
| 2022-06-03 | $11.62 | $12.37 | 32,792,100 | — | — |
| 2022-06-02 | $12.87 | $13.70 | 27,138,500 | — | — |
| 2022-06-01 | $12.19 | $12.97 | 33,902,200 | — | — |
| 2022-05-31 | $10.94 | $11.64 | 29,423,400 | — | — |
| 2022-05-27 | $13.68 | $14.56 | 102,427,800 | — | — |
| 2022-05-26 | $9.64 | $10.26 | 12,672,300 | — | — |
| 2022-05-25 | $8.80 | $9.36 | 6,272,200 | — | — |
| 2022-05-24 | $9.15 | $9.74 | 26,130,100 | — | — |
| 2022-05-23 | $10.83 | $11.53 | 73,362,100 | — | — |
| 2022-05-20 | $12.40 | $13.20 | 81,645,400 | — | — |
| 2022-05-19 | $8.65 | $9.21 | 39,717,200 | — | — |
| 2022-05-18 | $7.39 | $7.86 | 275,000 | — | — |
| 2022-05-17 | $7.28 | $7.75 | 172,300 | — | — |
| 2022-05-16 | $7.36 | $7.83 | 220,900 | — | — |
| 2022-05-13 | $7.46 | $7.46 | 319,600 | — | — |
| 2022-05-12 | $7.42 | $7.42 | 225,500 | — | — |
| 2022-05-11 | $7.65 | $7.65 | 319,300 | — | — |
| 2022-05-10 | $7.52 | $7.52 | 170,900 | — | — |
| 2022-05-09 | $7.61 | $7.61 | 303,400 | — | — |
| 2022-05-06 | $7.49 | $7.49 | 263,000 | — | — |
| 2022-05-05 | $7.27 | $7.27 | 207,100 | — | — |
| 2022-05-04 | $7.23 | $7.23 | 98,800 | — | — |
| 2022-05-03 | $7.12 | $7.12 | 132,700 | — | — |
| 2022-05-02 | $7.07 | $7.07 | 194,900 | — | — |
| 2022-04-29 | $6.87 | $6.87 | 158,200 | — | — |
| 2022-04-28 | $6.85 | $6.85 | 95,100 | — | — |
| 2022-04-27 | $6.64 | $6.64 | 102,700 | — | — |
| 2022-04-26 | $6.50 | $6.50 | 124,600 | — | — |
| 2022-04-25 | $6.71 | $6.71 | 148,100 | — | — |
| 2022-04-22 | $6.85 | $6.85 | 145,800 | — | — |
| 2022-04-21 | $6.81 | $6.81 | 130,200 | — | — |
| 2022-04-20 | $7.18 | $7.18 | 81,400 | — | — |
| 2022-04-19 | $6.96 | $6.96 | 104,300 | — | — |
| 2022-04-18 | $6.77 | $6.77 | 88,100 | — | — |
| 2022-04-14 | $6.88 | $6.88 | 95,900 | — | — |
| 2022-04-13 | $6.94 | $6.94 | 174,300 | — | — |
| 2022-04-12 | $6.88 | $6.88 | 110,300 | — | — |
| 2022-04-11 | $6.94 | $6.94 | 117,800 | — | — |
| 2022-04-08 | $7.05 | $7.05 | 151,000 | — | — |
| 2022-04-07 | $7.11 | $7.11 | 130,400 | — | — |
| 2022-04-06 | $7.06 | $7.06 | 147,100 | — | — |
| 2022-04-05 | $7.23 | $7.23 | 157,300 | — | — |
| 2022-04-04 | $7.46 | $7.46 | 133,600 | — | — |
| 2022-04-01 | $7.64 | $7.64 | 273,900 | — | — |
| 2022-03-31 | $7.09 | $7.09 | 260,600 | — | — |
| 2022-03-30 | $7.28 | $7.28 | 302,900 | — | — |
| 2022-03-29 | $7.13 | $7.13 | 150,000 | — | — |
| 2022-03-28 | $7.17 | $7.17 | 105,500 | — | — |
| 2022-03-25 | $7.15 | $7.15 | 109,400 | — | — |
| 2022-03-24 | $7.09 | $7.09 | 113,100 | — | — |
| 2022-03-23 | $6.93 | $6.93 | 103,700 | — | — |
| 2022-03-22 | $7.15 | $7.15 | 70,900 | — | — |
| 2022-03-21 | $7.06 | $7.06 | 134,500 | — | — |
| 2022-03-18 | $7.36 | $7.36 | 394,500 | — | — |
| 2022-03-17 | $7.14 | $7.14 | 234,800 | — | — |
| 2022-03-16 | $7.25 | $7.25 | 121,200 | — | — |
| 2022-03-15 | $7.11 | $7.11 | 114,100 | — | — |
| 2022-03-14 | $6.92 | $6.92 | 92,700 | — | — |
| 2022-03-11 | $6.96 | $6.96 | 126,800 | — | — |
| 2022-03-10 | $6.90 | $6.90 | 105,100 | — | — |
| 2022-03-09 | $6.97 | $6.97 | 193,800 | — | — |
| 2022-03-08 | $6.65 | $6.65 | 209,800 | — | — |
| 2022-03-07 | $6.73 | $6.73 | 230,900 | — | — |
| 2022-03-04 | $6.43 | $6.43 | 120,800 | — | — |
| 2022-03-03 | $6.21 | $6.21 | 86,200 | — | — |
| 2022-03-02 | $6.24 | $6.24 | 113,400 | — | — |
| 2022-03-01 | $5.96 | $5.96 | 114,100 | — | — |
| 2022-02-28 | $6.00 | $6.00 | 177,300 | — | — |
| 2022-02-25 | $6.14 | $6.14 | 107,700 | — | — |
| 2022-02-24 | $6.09 | $6.09 | 100,800 | — | — |
| 2022-02-23 | $5.99 | $5.99 | 91,100 | — | — |
| 2022-02-22 | $6.02 | $6.02 | 217,200 | — | — |
| 2022-02-18 | $6.17 | $6.17 | 119,900 | — | — |
| 2022-02-17 | $6.22 | $6.22 | 117,400 | — | — |
| 2022-02-16 | $6.42 | $6.42 | 108,700 | — | — |
| 2022-02-15 | $6.28 | $6.28 | 289,000 | — | — |
| 2022-02-14 | $6.47 | $6.47 | 108,300 | — | — |
| 2022-02-11 | $6.48 | $6.48 | 124,900 | — | — |
| 2022-02-10 | $6.40 | $6.40 | 214,900 | — | — |
| 2022-02-09 | $6.60 | $6.60 | 243,500 | — | — |
| 2022-02-08 | $6.36 | $6.36 | 123,600 | — | — |
| 2022-02-07 | $6.43 | $6.43 | 156,900 | — | — |
| 2022-02-04 | $6.33 | $6.33 | 160,000 | — | — |
| 2022-02-03 | $6.57 | $6.57 | 176,400 | — | — |
| 2022-02-02 | $6.72 | $6.72 | 219,300 | — | — |
| 2022-02-01 | $6.68 | $6.68 | 171,000 | — | — |
| 2022-01-31 | $6.51 | $6.51 | 152,800 | — | — |
| 2022-01-28 | $6.45 | $6.45 | 129,300 | — | — |
| 2022-01-27 | $6.21 | $6.21 | 110,900 | — | — |
| 2022-01-26 | $6.31 | $6.31 | 210,400 | — | — |
| 2022-01-25 | $6.31 | $6.31 | 214,400 | — | — |
| 2022-01-24 | $6.42 | $6.42 | 254,800 | — | — |
| 2022-01-21 | $6.35 | $6.35 | 242,400 | — | — |
| 2022-01-20 | $6.26 | $6.26 | 136,400 | — | — |
| 2022-01-19 | $6.54 | $6.54 | 158,900 | — | — |
| 2022-01-18 | $6.63 | $6.63 | 138,000 | — | — |
| 2022-01-14 | $6.99 | $6.99 | 107,900 | — | — |
| 2022-01-13 | $6.85 | $6.85 | 138,200 | — | — |
| 2022-01-12 | $7.01 | $7.01 | 186,500 | — | — |
| 2022-01-11 | $7.13 | $7.13 | 170,600 | — | — |
| 2022-01-10 | $7.09 | $7.09 | 238,600 | — | — |
| 2022-01-07 | $7.03 | $7.03 | 132,900 | — | — |
| 2022-01-06 | $7.19 | $7.19 | 135,000 | — | — |
| 2022-01-05 | $7.19 | $7.19 | 153,500 | — | — |
| 2022-01-04 | $7.48 | $7.48 | 194,500 | — | — |
| 2022-01-03 | $7.61 | $7.61 | 143,400 | — | — |