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
- 2007-03-29 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 | $8.21 | $8.21 | 6,392,000 | — | — |
| 2022-12-29 | $8.19 | $8.19 | 8,643,000 | — | — |
| 2022-12-28 | $8.06 | $8.06 | 8,998,000 | — | — |
| 2022-12-27 | $8.29 | $8.29 | 7,902,000 | — | — |
| 2022-12-23 | $8.22 | $8.22 | 9,660,000 | — | — |
| 2022-12-22 | $8.20 | $8.20 | 12,991,000 | — | — |
| 2022-12-21 | $8.39 | $8.39 | 84,309,000 | — | — |
| 2022-12-20 | $8.33 | $8.33 | 33,385,000 | — | — |
| 2022-12-19 | $7.83 | $7.83 | 11,343,000 | — | — |
| 2022-12-16 | $8.07 | $8.07 | 13,279,000 | — | — |
| 2022-12-15 | $8.06 | $8.06 | 16,608,000 | — | — |
| 2022-12-14 | $9.00 | $9.00 | 10,121,000 | — | — |
| 2022-12-13 | $9.00 | $9.00 | 8,398,000 | — | — |
| 2022-12-12 | $8.92 | $8.92 | 7,253,000 | — | — |
| 2022-12-09 | $8.40 | $8.40 | 6,624,000 | — | — |
| 2022-12-08 | $8.56 | $8.56 | 10,308,000 | — | — |
| 2022-12-07 | $8.61 | $8.61 | 6,674,000 | — | — |
| 2022-12-06 | $8.63 | $8.63 | 9,917,000 | — | — |
| 2022-12-05 | $8.33 | $8.33 | 8,409,000 | — | — |
| 2022-12-02 | $8.67 | $8.67 | 8,437,000 | — | — |
| 2022-12-01 | $9.05 | $9.05 | 8,106,000 | — | — |
| 2022-11-30 | $9.02 | $9.02 | 12,409,000 | — | — |
| 2022-11-29 | $9.15 | $9.15 | 9,169,000 | — | — |
| 2022-11-28 | $9.25 | $9.25 | 9,647,000 | — | — |
| 2022-11-25 | $9.39 | $9.39 | 6,418,000 | — | — |
| 2022-11-23 | $9.12 | $9.12 | 8,899,000 | — | — |
| 2022-11-22 | $8.77 | $8.77 | 7,020,000 | — | — |
| 2022-11-21 | $8.39 | $8.39 | 5,267,000 | — | — |
| 2022-11-18 | $8.65 | $8.65 | 9,333,000 | — | — |
| 2022-11-17 | $8.70 | $8.70 | 10,298,000 | — | — |
| 2022-11-16 | $8.22 | $8.22 | 9,814,000 | — | — |
| 2022-11-15 | $8.69 | $8.69 | 11,979,000 | — | — |
| 2022-11-14 | $8.19 | $8.19 | 9,173,000 | — | — |
| 2022-11-11 | $8.35 | $8.35 | 13,950,000 | — | — |
| 2022-11-10 | $8.07 | $8.07 | 7,966,000 | — | — |
| 2022-11-09 | $7.65 | $7.65 | 5,952,000 | — | — |
| 2022-11-08 | $7.83 | $7.83 | 7,400,000 | — | — |
| 2022-11-07 | $7.72 | $7.72 | 6,215,000 | — | — |
| 2022-11-04 | $7.66 | $7.66 | 11,962,000 | — | — |
| 2022-11-03 | $7.97 | $7.97 | 11,733,000 | — | — |
| 2022-11-02 | $8.08 | $8.08 | 38,508,000 | — | — |
| 2022-11-01 | $7.19 | $7.19 | 9,145,000 | — | — |
| 2022-10-31 | $6.96 | $6.96 | 6,475,000 | — | — |
| 2022-10-28 | $6.87 | $6.87 | 4,890,000 | — | — |
| 2022-10-27 | $6.68 | $6.68 | 5,358,000 | — | — |
| 2022-10-26 | $6.57 | $6.56 | 4,006,000 | — | — |
| 2022-10-25 | $6.70 | $6.70 | 6,506,000 | — | — |
| 2022-10-24 | $6.30 | $6.30 | 5,167,000 | — | — |
| 2022-10-21 | $6.45 | $6.45 | 9,935,000 | — | — |
| 2022-10-20 | $6.13 | $6.13 | 17,913,000 | — | — |
| 2022-10-19 | $5.56 | $5.56 | 2,617,000 | — | — |
| 2022-10-18 | $5.54 | $5.54 | 3,448,000 | — | — |
| 2022-10-17 | $5.61 | $5.61 | 3,521,000 | — | — |
| 2022-10-14 | $5.40 | $5.40 | 3,711,000 | — | — |
| 2022-10-13 | $5.52 | $5.52 | 5,678,000 | — | — |
| 2022-10-12 | $5.24 | $5.24 | 4,438,000 | — | — |
| 2022-10-11 | $5.57 | $5.57 | 3,596,000 | — | — |
| 2022-10-10 | $5.63 | $5.63 | 3,812,000 | — | — |
| 2022-10-07 | $5.89 | $5.89 | 4,738,000 | — | — |
| 2022-10-06 | $6.15 | $6.15 | 3,981,000 | — | — |
| 2022-10-05 | $6.05 | $6.05 | 6,562,000 | — | — |
| 2022-10-04 | $6.03 | $6.03 | 5,597,000 | — | — |
| 2022-10-03 | $5.71 | $5.71 | 4,566,000 | — | — |
| 2022-09-30 | $5.51 | $5.51 | 5,652,000 | — | — |
| 2022-09-29 | $5.45 | $5.45 | 2,531,000 | — | — |
| 2022-09-28 | $5.57 | $5.57 | 3,567,000 | — | — |
| 2022-09-27 | $5.35 | $5.35 | 2,847,000 | — | — |
| 2022-09-26 | $5.22 | $5.22 | 4,331,000 | — | — |
| 2022-09-23 | $5.34 | $5.34 | 6,422,000 | — | — |
| 2022-09-22 | $5.42 | $5.42 | 5,417,000 | — | — |
| 2022-09-21 | $5.50 | $5.50 | 5,878,000 | — | — |
| 2022-09-20 | $5.58 | $5.58 | 7,407,000 | — | — |
| 2022-09-19 | $5.80 | $5.80 | 10,360,000 | — | — |
| 2022-09-16 | $6.23 | $6.23 | 7,534,000 | — | — |
| 2022-09-15 | $6.54 | $6.54 | 5,366,000 | — | — |
| 2022-09-14 | $6.44 | $6.44 | 4,023,000 | — | — |
| 2022-09-13 | $6.34 | $6.34 | 5,031,000 | — | — |
| 2022-09-12 | $6.67 | $6.67 | 5,517,000 | — | — |
| 2022-09-09 | $6.69 | $6.69 | 4,571,000 | — | — |
| 2022-09-08 | $6.50 | $6.50 | 3,824,000 | — | — |
| 2022-09-07 | $6.33 | $6.33 | 5,778,000 | — | — |
| 2022-09-06 | $6.16 | $6.16 | 5,930,000 | — | — |
| 2022-09-02 | $6.45 | $6.45 | 5,792,000 | — | — |
| 2022-09-01 | $6.33 | $6.33 | 8,452,000 | — | — |
| 2022-08-31 | $6.51 | $6.51 | 9,380,000 | — | — |
| 2022-08-30 | $6.46 | $6.46 | 8,903,000 | — | — |
| 2022-08-29 | $6.93 | $6.93 | 7,657,000 | — | — |
| 2022-08-26 | $6.98 | $6.98 | 7,460,000 | — | — |
| 2022-08-25 | $7.44 | $7.44 | 8,134,000 | — | — |
| 2022-08-24 | $7.03 | $7.03 | 7,871,000 | — | — |
| 2022-08-23 | $6.77 | $6.77 | 4,169,000 | — | — |
| 2022-08-22 | $6.80 | $6.80 | 8,291,000 | — | — |
| 2022-08-19 | $6.98 | $6.98 | 7,269,000 | — | — |
| 2022-08-18 | $7.20 | $7.20 | 11,503,000 | — | — |
| 2022-08-17 | $6.76 | $6.76 | 7,222,000 | — | — |
| 2022-08-16 | $6.61 | $6.61 | 5,988,000 | — | — |
| 2022-08-15 | $6.70 | $6.70 | 6,417,000 | — | — |
| 2022-08-12 | $6.53 | $6.53 | 10,325,000 | — | — |
| 2022-08-11 | $6.42 | $6.42 | 7,553,000 | — | — |
| 2022-08-10 | $6.37 | $6.37 | 17,490,000 | — | — |
| 2022-08-09 | $5.82 | $5.82 | 7,538,000 | — | — |
| 2022-08-08 | $6.11 | $6.11 | 7,312,000 | — | — |
| 2022-08-05 | $5.91 | $5.91 | 5,736,000 | — | — |
| 2022-08-04 | $5.91 | $5.91 | 5,098,000 | — | — |
| 2022-08-03 | $5.73 | $5.73 | 4,398,000 | — | — |
| 2022-08-02 | $5.62 | $5.62 | 4,224,000 | — | — |
| 2022-08-01 | $5.52 | $5.52 | 5,303,000 | — | — |
| 2022-07-29 | $5.40 | $5.40 | 5,482,000 | — | — |
| 2022-07-28 | $5.31 | $5.31 | 3,801,000 | — | — |
| 2022-07-27 | $5.14 | $5.14 | 4,173,000 | — | — |
| 2022-07-26 | $5.17 | $5.17 | 4,050,000 | — | — |
| 2022-07-25 | $5.25 | $5.25 | 4,439,000 | — | — |
| 2022-07-22 | $5.07 | $5.07 | 6,217,000 | — | — |
| 2022-07-21 | $5.16 | $5.16 | 21,059,000 | — | — |
| 2022-07-20 | $4.56 | $4.56 | 4,790,000 | — | — |
| 2022-07-19 | $4.38 | $4.38 | 3,267,000 | — | — |
| 2022-07-18 | $4.25 | $4.25 | 3,732,000 | — | — |
| 2022-07-15 | $4.22 | $4.22 | 3,789,000 | — | — |
| 2022-07-14 | $4.11 | $4.11 | 2,571,000 | — | — |
| 2022-07-13 | $4.11 | $4.11 | 2,210,000 | — | — |
| 2022-07-12 | $4.07 | $4.07 | 2,516,000 | — | — |
| 2022-07-11 | $4.04 | $4.04 | 2,187,000 | — | — |
| 2022-07-08 | $4.05 | $4.05 | 2,307,000 | — | — |
| 2022-07-07 | $4.04 | $4.04 | 3,311,000 | — | — |
| 2022-07-06 | $3.91 | $3.91 | 3,501,000 | — | — |
| 2022-07-05 | $3.90 | $3.90 | 4,018,000 | — | — |
| 2022-07-01 | $3.91 | $3.91 | 7,995,000 | — | — |
| 2022-06-30 | $4.04 | $4.04 | 4,464,000 | — | — |
| 2022-06-29 | $4.11 | $4.11 | 4,068,000 | — | — |
| 2022-06-28 | $4.18 | $4.18 | 3,312,000 | — | — |
| 2022-06-27 | $4.33 | $4.33 | 3,577,000 | — | — |
| 2022-06-24 | $4.27 | $4.27 | 16,980,000 | — | — |
| 2022-06-23 | $4.17 | $4.17 | 4,757,000 | — | — |
| 2022-06-22 | $4.34 | $4.34 | 3,889,000 | — | — |
| 2022-06-21 | $4.50 | $4.50 | 4,013,000 | — | — |
| 2022-06-17 | $4.31 | $4.31 | 5,683,000 | — | — |
| 2022-06-16 | $4.29 | $4.29 | 6,068,000 | — | — |
| 2022-06-15 | $4.72 | $4.72 | 3,749,000 | — | — |
| 2022-06-14 | $4.64 | $4.64 | 2,984,000 | — | — |
| 2022-06-13 | $4.69 | $4.69 | 6,159,000 | — | — |
| 2022-06-10 | $4.88 | $4.88 | 4,279,000 | — | — |
| 2022-06-09 | $5.02 | $5.02 | 4,710,000 | — | — |
| 2022-06-08 | $5.43 | $5.43 | 4,419,000 | — | — |
| 2022-06-07 | $5.62 | $5.62 | 5,024,000 | — | — |
| 2022-06-06 | $5.50 | $5.50 | 6,406,000 | — | — |
| 2022-06-03 | $5.48 | $5.48 | 5,702,000 | — | — |
| 2022-06-02 | $5.55 | $5.55 | 8,895,000 | — | — |
| 2022-06-01 | $5.17 | $5.17 | 6,557,000 | — | — |
| 2022-05-31 | $5.01 | $5.01 | 5,850,000 | — | — |
| 2022-05-27 | $4.95 | $4.95 | 2,907,000 | — | — |
| 2022-05-26 | $4.93 | $4.93 | 3,392,000 | — | — |
| 2022-05-25 | $4.88 | $4.88 | 3,169,000 | — | — |
| 2022-05-24 | $4.75 | $4.75 | 5,057,000 | — | — |
| 2022-05-23 | $4.93 | $4.93 | 2,823,000 | — | — |
| 2022-05-20 | $4.98 | $4.98 | 4,500,000 | — | — |
| 2022-05-19 | $5.04 | $5.04 | 4,025,000 | — | — |
| 2022-05-18 | $5.24 | $5.24 | 3,413,000 | — | — |
| 2022-05-17 | $5.41 | $5.41 | 3,911,000 | — | — |
| 2022-05-16 | $5.26 | $5.26 | 3,026,000 | — | — |
| 2022-05-13 | $5.24 | $5.24 | 4,153,000 | — | — |
| 2022-05-12 | $5.11 | $5.11 | 4,788,000 | — | — |
| 2022-05-11 | $4.94 | $4.94 | 3,501,000 | — | — |
| 2022-05-10 | $5.11 | $5.11 | 4,121,000 | — | — |
| 2022-05-09 | $4.92 | $4.92 | 4,605,000 | — | — |
| 2022-05-06 | $5.12 | $5.12 | 7,552,000 | — | — |
| 2022-05-05 | $5.30 | $5.30 | 8,558,000 | — | — |
| 2022-05-04 | $5.67 | $5.67 | 25,745,000 | — | — |
| 2022-05-03 | $4.32 | $4.32 | 4,112,000 | — | — |
| 2022-05-02 | $4.24 | $4.24 | 3,241,000 | — | — |
| 2022-04-29 | $4.21 | $4.21 | 2,460,000 | — | — |
| 2022-04-28 | $4.30 | $4.30 | 2,062,000 | — | — |
| 2022-04-27 | $4.16 | $4.16 | 2,294,000 | — | — |
| 2022-04-26 | $4.13 | $4.13 | 2,456,000 | — | — |
| 2022-04-25 | $4.28 | $4.28 | 1,783,000 | — | — |
| 2022-04-22 | $4.24 | $4.24 | 3,640,000 | — | — |
| 2022-04-21 | $4.27 | $4.27 | 6,325,000 | — | — |
| 2022-04-20 | $4.51 | $4.51 | 5,634,000 | — | — |
| 2022-04-19 | $4.47 | $4.47 | 16,522,000 | — | — |
| 2022-04-18 | $3.66 | $3.66 | 2,720,000 | — | — |
| 2022-04-14 | $3.65 | $3.65 | 2,904,000 | — | — |
| 2022-04-13 | $3.56 | $3.56 | 1,073,000 | — | — |
| 2022-04-12 | $3.48 | $3.48 | 1,387,000 | — | — |
| 2022-04-11 | $3.52 | $3.52 | 1,645,000 | — | — |
| 2022-04-08 | $3.53 | $3.53 | 2,627,000 | — | — |
| 2022-04-07 | $3.54 | $3.54 | 1,804,000 | — | — |
| 2022-04-06 | $3.54 | $3.54 | 1,864,000 | — | — |
| 2022-04-05 | $3.64 | $3.64 | 1,410,000 | — | — |
| 2022-04-04 | $3.77 | $3.77 | 2,131,000 | — | — |
| 2022-04-01 | $3.79 | $3.79 | 2,423,000 | — | — |
| 2022-03-31 | $3.81 | $3.81 | 2,953,000 | — | — |
| 2022-03-30 | $3.96 | $3.96 | 3,358,000 | — | — |
| 2022-03-29 | $4.25 | $4.25 | 2,423,000 | — | — |
| 2022-03-28 | $4.19 | $4.19 | 1,592,000 | — | — |
| 2022-03-25 | $4.20 | $4.20 | 1,534,000 | — | — |
| 2022-03-24 | $4.25 | $4.25 | 1,150,000 | — | — |
| 2022-03-23 | $4.23 | $4.23 | 1,189,000 | — | — |
| 2022-03-22 | $4.30 | $4.30 | 4,410,000 | — | — |
| 2022-03-21 | $4.30 | $4.30 | 1,115,000 | — | — |
| 2022-03-18 | $4.29 | $4.29 | 3,294,000 | — | — |
| 2022-03-17 | $4.19 | $4.19 | 1,262,000 | — | — |
| 2022-03-16 | $4.28 | $4.28 | 1,999,000 | — | — |
| 2022-03-15 | $4.18 | $4.18 | 1,587,000 | — | — |
| 2022-03-14 | $4.05 | $4.05 | 1,998,000 | — | — |
| 2022-03-11 | $4.16 | $4.16 | 1,586,000 | — | — |
| 2022-03-10 | $4.12 | $4.12 | 1,764,000 | — | — |
| 2022-03-09 | $4.16 | $4.16 | 1,519,000 | — | — |
| 2022-03-08 | $4.05 | $4.05 | 2,738,000 | — | — |
| 2022-03-07 | $4.04 | $4.04 | 2,256,000 | — | — |
| 2022-03-04 | $4.16 | $4.16 | 1,750,000 | — | — |
| 2022-03-03 | $4.21 | $4.21 | 1,711,000 | — | — |
| 2022-03-02 | $4.22 | $4.22 | 2,610,000 | — | — |
| 2022-03-01 | $3.99 | $3.99 | 3,623,000 | — | — |
| 2022-02-28 | $3.93 | $3.93 | 3,127,000 | — | — |
| 2022-02-25 | $4.02 | $4.02 | 3,176,000 | — | — |
| 2022-02-24 | $3.92 | $3.92 | 2,322,000 | — | — |
| 2022-02-23 | $3.90 | $3.90 | 2,805,000 | — | — |
| 2022-02-22 | $3.92 | $3.92 | 3,737,000 | — | — |
| 2022-02-18 | $3.92 | $3.92 | 2,713,000 | — | — |
| 2022-02-17 | $3.89 | $3.89 | 1,297,000 | — | — |
| 2022-02-16 | $3.98 | $3.98 | 1,383,000 | — | — |
| 2022-02-15 | $3.97 | $3.97 | 1,995,000 | — | — |
| 2022-02-14 | $3.81 | $3.81 | 1,582,000 | — | — |
| 2022-02-11 | $3.81 | $3.81 | 1,849,000 | — | — |
| 2022-02-10 | $3.86 | $3.86 | 2,871,000 | — | — |
| 2022-02-09 | $3.87 | $3.87 | 2,203,000 | — | — |
| 2022-02-08 | $3.85 | $3.85 | 2,084,000 | — | — |
| 2022-02-07 | $3.80 | $3.80 | 2,829,000 | — | — |
| 2022-02-04 | $3.82 | $3.82 | 3,542,000 | — | — |
| 2022-02-03 | $3.93 | $3.93 | 6,119,000 | — | — |
| 2022-02-02 | $4.38 | $4.38 | 8,629,000 | — | — |
| 2022-02-01 | $4.17 | $4.17 | 6,249,000 | — | — |
| 2022-01-31 | $4.05 | $4.05 | 2,436,000 | — | — |
| 2022-01-28 | $4.02 | $4.02 | 1,900,000 | — | — |
| 2022-01-27 | $3.88 | $3.88 | 1,563,000 | — | — |
| 2022-01-26 | $3.90 | $3.90 | 1,661,000 | — | — |
| 2022-01-25 | $3.95 | $3.95 | 1,777,000 | — | — |
| 2022-01-24 | $4.09 | $4.09 | 2,353,000 | — | — |
| 2022-01-21 | $4.10 | $4.10 | 2,124,000 | — | — |
| 2022-01-20 | $4.23 | $4.23 | 2,331,000 | — | — |
| 2022-01-19 | $4.22 | $4.22 | 4,047,000 | — | — |
| 2022-01-18 | $4.62 | $4.62 | 2,581,000 | — | — |
| 2022-01-14 | $4.56 | $4.56 | 3,038,000 | — | — |
| 2022-01-13 | $4.53 | $4.53 | 1,677,000 | — | — |
| 2022-01-12 | $4.48 | $4.48 | 1,861,000 | — | — |
| 2022-01-11 | $4.49 | $4.49 | 2,053,000 | — | — |
| 2022-01-10 | $4.42 | $4.42 | 1,695,000 | — | — |
| 2022-01-07 | $4.41 | $4.41 | 1,360,000 | — | — |
| 2022-01-06 | $4.51 | $4.51 | 1,548,000 | — | — |
| 2022-01-05 | $4.54 | $4.54 | 2,963,000 | — | — |
| 2022-01-04 | $4.71 | $4.71 | 3,054,000 | — | — |
| 2022-01-03 | $4.56 | $4.56 | 2,522,000 | — | — |