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
- 2006-01-27 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 | $8.02 | $8.02 | 3,095,300 | — | — |
| 2022-12-29 | $7.92 | $7.92 | 1,752,700 | — | — |
| 2022-12-28 | $7.99 | $7.99 | 3,392,100 | — | — |
| 2022-12-27 | $8.06 | $8.06 | 3,412,800 | — | — |
| 2022-12-23 | $8.05 | $8.05 | 4,587,200 | — | — |
| 2022-12-22 | $7.91 | $7.91 | 3,874,200 | — | — |
| 2022-12-21 | $7.84 | $7.84 | 7,231,700 | — | — |
| 2022-12-20 | $7.59 | $7.59 | 8,142,300 | — | — |
| 2022-12-19 | $6.87 | $6.87 | 3,398,100 | — | — |
| 2022-12-16 | $6.78 | $6.78 | 6,930,300 | — | — |
| 2022-12-15 | $6.73 | $6.73 | 2,955,700 | — | — |
| 2022-12-14 | $6.83 | $6.83 | 2,924,900 | — | — |
| 2022-12-13 | $6.85 | $6.85 | 2,783,500 | — | — |
| 2022-12-12 | $6.81 | $6.81 | 2,175,300 | — | — |
| 2022-12-09 | $6.79 | $6.79 | 2,063,900 | — | — |
| 2022-12-08 | $6.77 | $6.77 | 2,502,800 | — | — |
| 2022-12-07 | $6.77 | $6.77 | 2,315,400 | — | — |
| 2022-12-06 | $6.72 | $6.72 | 3,571,100 | — | — |
| 2022-12-05 | $6.68 | $6.68 | 3,355,800 | — | — |
| 2022-12-02 | $6.83 | $6.83 | 1,368,200 | — | — |
| 2022-12-01 | $6.81 | $6.81 | 2,282,200 | — | — |
| 2022-11-30 | $6.80 | $6.80 | 3,443,200 | — | — |
| 2022-11-29 | $6.81 | $6.81 | 1,867,800 | — | — |
| 2022-11-28 | $6.73 | $6.73 | 2,146,400 | — | — |
| 2022-11-25 | $6.87 | $6.87 | 1,217,000 | — | — |
| 2022-11-23 | $6.72 | $6.72 | 1,602,000 | — | — |
| 2022-11-22 | $6.64 | $6.64 | 1,224,500 | — | — |
| 2022-11-21 | $6.52 | $6.52 | 2,959,700 | — | — |
| 2022-11-18 | $6.57 | $6.57 | 1,967,400 | — | — |
| 2022-11-17 | $6.56 | $6.56 | 2,277,400 | — | — |
| 2022-11-16 | $6.44 | $6.44 | 3,221,400 | — | — |
| 2022-11-15 | $6.40 | $6.40 | 3,958,200 | — | — |
| 2022-11-14 | $6.43 | $6.43 | 5,524,700 | — | — |
| 2022-11-11 | $6.14 | $6.14 | 5,042,100 | — | — |
| 2022-11-10 | $6.15 | $6.15 | 3,272,400 | — | — |
| 2022-11-09 | $5.85 | $5.85 | 2,056,400 | — | — |
| 2022-11-08 | $5.87 | $5.87 | 2,807,900 | — | — |
| 2022-11-07 | $5.81 | $5.81 | 1,769,900 | — | — |
| 2022-11-04 | $5.81 | $5.81 | 3,026,000 | — | — |
| 2022-11-03 | $5.62 | $5.62 | 3,058,500 | — | — |
| 2022-11-02 | $5.65 | $5.65 | 3,989,300 | — | — |
| 2022-11-01 | $5.62 | $5.62 | 3,111,500 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 3,271,800 | — | — |
| 2022-10-28 | $5.61 | $5.61 | 1,761,600 | — | — |
| 2022-10-27 | $5.61 | $5.61 | 3,287,400 | — | — |
| 2022-10-26 | $5.70 | $5.70 | 1,655,200 | — | — |
| 2022-10-25 | $5.64 | $5.64 | 3,838,000 | — | — |
| 2022-10-24 | $5.58 | $5.58 | 2,512,800 | — | — |
| 2022-10-21 | $5.56 | $5.56 | 3,483,600 | — | — |
| 2022-10-20 | $5.39 | $5.39 | 3,037,200 | — | — |
| 2022-10-19 | $5.43 | $5.43 | 3,407,300 | — | — |
| 2022-10-18 | $5.47 | $5.47 | 4,409,300 | — | — |
| 2022-10-17 | $5.53 | $5.53 | 5,162,000 | — | — |
| 2022-10-14 | $5.62 | $5.62 | 4,560,600 | — | — |
| 2022-10-13 | $5.68 | $5.68 | 5,628,000 | — | — |
| 2022-10-12 | $5.56 | $5.56 | 3,845,300 | — | — |
| 2022-10-11 | $5.61 | $5.61 | 4,952,700 | — | — |
| 2022-10-10 | $5.59 | $5.59 | 3,678,600 | — | — |
| 2022-10-07 | $5.62 | $5.62 | 4,086,500 | — | — |
| 2022-10-06 | $5.68 | $5.68 | 3,171,500 | — | — |
| 2022-10-05 | $5.72 | $5.72 | 3,130,000 | — | — |
| 2022-10-04 | $5.80 | $5.80 | 5,366,700 | — | — |
| 2022-10-03 | $5.61 | $5.61 | 4,320,800 | — | — |
| 2022-09-30 | $5.50 | $5.50 | 3,424,700 | — | — |
| 2022-09-29 | $5.66 | $5.66 | 4,435,900 | — | — |
| 2022-09-28 | $5.76 | $5.76 | 3,004,900 | — | — |
| 2022-09-27 | $5.75 | $5.75 | 5,582,000 | — | — |
| 2022-09-26 | $5.79 | $5.79 | 5,609,500 | — | — |
| 2022-09-23 | $5.79 | $5.79 | 4,618,900 | — | — |
| 2022-09-22 | $6.02 | $6.02 | 2,169,600 | — | — |
| 2022-09-21 | $5.98 | $5.98 | 1,801,900 | — | — |
| 2022-09-20 | $6.05 | $6.05 | 1,426,600 | — | — |
| 2022-09-19 | $6.09 | $6.09 | 1,349,800 | — | — |
| 2022-09-16 | $6.06 | $6.06 | 4,532,300 | — | — |
| 2022-09-15 | $6.01 | $6.01 | 2,046,200 | — | — |
| 2022-09-14 | $6.02 | $6.02 | 3,559,500 | — | — |
| 2022-09-13 | $5.94 | $5.94 | 3,108,100 | — | — |
| 2022-09-12 | $6.11 | $6.11 | 3,302,300 | — | — |
| 2022-09-09 | $6.14 | $6.14 | 2,498,300 | — | — |
| 2022-09-08 | $6.05 | $6.05 | 3,847,700 | — | — |
| 2022-09-07 | $5.85 | $5.85 | 2,731,600 | — | — |
| 2022-09-06 | $5.92 | $5.92 | 2,709,100 | — | — |
| 2022-09-02 | $6.02 | $6.02 | 1,991,200 | — | — |
| 2022-09-01 | $6.03 | $6.03 | 1,715,000 | — | — |
| 2022-08-31 | $6.05 | $6.05 | 1,559,000 | — | — |
| 2022-08-30 | $6.10 | $6.10 | 2,011,900 | — | — |
| 2022-08-29 | $6.07 | $6.07 | 1,605,500 | — | — |
| 2022-08-26 | $6.07 | $6.07 | 1,681,400 | — | — |
| 2022-08-25 | $6.20 | $6.20 | 934,100 | — | — |
| 2022-08-24 | $6.13 | $6.13 | 1,520,800 | — | — |
| 2022-08-23 | $6.08 | $6.08 | 1,145,200 | — | — |
| 2022-08-22 | $6.06 | $6.06 | 2,116,200 | — | — |
| 2022-08-19 | $6.11 | $6.11 | 1,801,700 | — | — |
| 2022-08-18 | $6.20 | $6.20 | 914,900 | — | — |
| 2022-08-17 | $6.21 | $6.21 | 1,997,000 | — | — |
| 2022-08-16 | $6.23 | $6.23 | 2,634,000 | — | — |
| 2022-08-15 | $6.27 | $6.27 | 1,783,000 | — | — |
| 2022-08-12 | $6.29 | $6.29 | 1,816,300 | — | — |
| 2022-08-11 | $6.25 | $6.25 | 1,299,800 | — | — |
| 2022-08-10 | $6.22 | $6.22 | 1,283,400 | — | — |
| 2022-08-09 | $6.05 | $6.05 | 1,680,600 | — | — |
| 2022-08-08 | $6.11 | $6.11 | 1,472,300 | — | — |
| 2022-08-05 | $6.10 | $6.10 | 1,278,100 | — | — |
| 2022-08-04 | $6.08 | $6.08 | 2,339,600 | — | — |
| 2022-08-03 | $6.14 | $6.14 | 2,602,500 | — | — |
| 2022-08-02 | $6.20 | $6.20 | 1,584,400 | — | — |
| 2022-08-01 | $6.36 | $6.36 | 2,748,700 | — | — |
| 2022-07-29 | $6.39 | $6.39 | 1,780,600 | — | — |
| 2022-07-28 | $6.13 | $6.13 | 1,491,500 | — | — |
| 2022-07-27 | $6.12 | $6.12 | 2,346,100 | — | — |
| 2022-07-26 | $6.02 | $6.02 | 1,838,900 | — | — |
| 2022-07-25 | $6.07 | $6.07 | 2,768,000 | — | — |
| 2022-07-22 | $5.97 | $5.97 | 2,214,900 | — | — |
| 2022-07-21 | $5.96 | $5.96 | 2,140,100 | — | — |
| 2022-07-20 | $5.93 | $5.93 | 3,006,600 | — | — |
| 2022-07-19 | $6.01 | $6.01 | 3,645,500 | — | — |
| 2022-07-18 | $5.89 | $5.89 | 4,996,100 | — | — |
| 2022-07-15 | $5.88 | $5.88 | 3,134,900 | — | — |
| 2022-07-14 | $5.80 | $5.80 | 3,135,300 | — | — |
| 2022-07-13 | $5.95 | $5.95 | 2,896,700 | — | — |
| 2022-07-12 | $5.99 | $5.99 | 3,609,300 | — | — |
| 2022-07-11 | $5.99 | $5.99 | 2,801,100 | — | — |
| 2022-07-08 | $6.01 | $6.01 | 2,152,300 | — | — |
| 2022-07-07 | $5.93 | $5.93 | 1,659,100 | — | — |
| 2022-07-06 | $5.87 | $5.87 | 3,172,200 | — | — |
| 2022-07-05 | $5.97 | $5.97 | 3,644,700 | — | — |
| 2022-07-01 | $5.99 | $5.99 | 2,513,800 | — | — |
| 2022-06-30 | $5.90 | $5.90 | 2,571,300 | — | — |
| 2022-06-29 | $5.96 | $5.96 | 2,981,100 | — | — |
| 2022-06-28 | $6.03 | $6.03 | 3,592,500 | — | — |
| 2022-06-27 | $6.03 | $6.03 | 4,870,800 | — | — |
| 2022-06-24 | $6.11 | $6.11 | 3,769,300 | — | — |
| 2022-06-23 | $5.93 | $5.93 | 5,076,200 | — | — |
| 2022-06-22 | $5.94 | $5.94 | 4,455,300 | — | — |
| 2022-06-21 | $5.99 | $5.99 | 2,828,300 | — | — |
| 2022-06-17 | $5.81 | $5.81 | 7,358,200 | — | — |
| 2022-06-16 | $6.00 | $6.00 | 4,260,400 | — | — |
| 2022-06-15 | $5.97 | $5.97 | 4,098,500 | — | — |
| 2022-06-14 | $5.89 | $5.89 | 4,957,200 | — | — |
| 2022-06-13 | $5.78 | $5.78 | 5,741,800 | — | — |
| 2022-06-10 | $5.74 | $5.74 | 5,855,200 | — | — |
| 2022-06-09 | $5.82 | $5.82 | 3,392,200 | — | — |
| 2022-06-08 | $5.86 | $5.86 | 4,721,900 | — | — |
| 2022-06-07 | $6.07 | $6.07 | 2,173,400 | — | — |
| 2022-06-06 | $6.04 | $6.04 | 1,383,900 | — | — |
| 2022-06-03 | $6.04 | $6.04 | 1,866,300 | — | — |
| 2022-06-02 | $6.12 | $6.12 | 1,968,000 | — | — |
| 2022-06-01 | $6.08 | $6.08 | 2,481,600 | — | — |
| 2022-05-31 | $6.10 | $6.10 | 2,585,900 | — | — |
| 2022-05-27 | $6.22 | $6.22 | 1,372,200 | — | — |
| 2022-05-26 | $6.25 | $6.25 | 1,428,300 | — | — |
| 2022-05-25 | $6.18 | $6.18 | 2,118,300 | — | — |
| 2022-05-24 | $6.16 | $6.16 | 3,344,800 | — | — |
| 2022-05-23 | $6.19 | $6.19 | 4,055,200 | — | — |
| 2022-05-20 | $6.05 | $6.05 | 2,572,900 | — | — |
| 2022-05-19 | $6.05 | $6.05 | 2,498,500 | — | — |
| 2022-05-18 | $5.96 | $5.96 | 2,774,400 | — | — |
| 2022-05-17 | $5.97 | $5.97 | 3,876,100 | — | — |
| 2022-05-16 | $6.02 | $6.02 | 2,265,600 | — | — |
| 2022-05-13 | $6.07 | $6.07 | 2,067,500 | — | — |
| 2022-05-12 | $5.87 | $5.87 | 4,814,700 | — | — |
| 2022-05-11 | $5.79 | $5.79 | 3,412,300 | — | — |
| 2022-05-10 | $5.93 | $5.93 | 4,644,900 | — | — |
| 2022-05-09 | $5.92 | $5.92 | 3,001,900 | — | — |
| 2022-05-06 | $6.02 | $6.02 | 3,679,900 | — | — |
| 2022-05-05 | $5.97 | $5.97 | 3,101,100 | — | — |
| 2022-05-04 | $6.13 | $6.13 | 2,187,700 | — | — |
| 2022-05-03 | $6.02 | $6.02 | 3,070,400 | — | — |
| 2022-05-02 | $5.94 | $5.94 | 3,988,700 | — | — |
| 2022-04-29 | $5.99 | $5.99 | 2,433,600 | — | — |
| 2022-04-28 | $6.02 | $6.02 | 2,873,200 | — | — |
| 2022-04-27 | $5.93 | $5.93 | 2,417,500 | — | — |
| 2022-04-26 | $5.97 | $5.97 | 2,657,200 | — | — |
| 2022-04-25 | $6.06 | $6.06 | 3,736,700 | — | — |
| 2022-04-22 | $6.05 | $6.05 | 2,184,100 | — | — |
| 2022-04-21 | $6.14 | $6.14 | 1,911,200 | — | — |
| 2022-04-20 | $6.18 | $6.18 | 2,471,800 | — | — |
| 2022-04-19 | $6.11 | $6.11 | 2,475,100 | — | — |
| 2022-04-18 | $6.12 | $6.12 | 2,820,700 | — | — |
| 2022-04-14 | $6.10 | $6.10 | 1,771,800 | — | — |
| 2022-04-13 | $6.14 | $6.14 | 2,862,100 | — | — |
| 2022-04-12 | $6.12 | $6.12 | 3,751,800 | — | — |
| 2022-04-11 | $6.16 | $6.16 | 2,972,600 | — | — |
| 2022-04-08 | $6.19 | $6.19 | 2,438,300 | — | — |
| 2022-04-07 | $6.16 | $6.16 | 3,232,400 | — | — |
| 2022-04-06 | $6.16 | $6.16 | 2,813,000 | — | — |
| 2022-04-05 | $6.25 | $6.25 | 3,525,600 | — | — |
| 2022-04-04 | $6.41 | $6.41 | 2,424,800 | — | — |
| 2022-04-01 | $6.36 | $6.36 | 6,762,300 | — | — |
| 2022-03-31 | $6.27 | $6.27 | 6,371,200 | — | — |
| 2022-03-30 | $6.54 | $6.54 | 1,514,100 | — | — |
| 2022-03-29 | $6.68 | $6.68 | 2,056,100 | — | — |
| 2022-03-28 | $6.66 | $6.66 | 5,993,800 | — | — |
| 2022-03-25 | $6.91 | $6.91 | 2,015,000 | — | — |
| 2022-03-24 | $6.91 | $6.91 | 1,230,000 | — | — |
| 2022-03-23 | $6.90 | $6.90 | 2,186,700 | — | — |
| 2022-03-22 | $6.98 | $6.98 | 2,250,900 | — | — |
| 2022-03-21 | $6.91 | $6.91 | 2,284,600 | — | — |
| 2022-03-18 | $6.89 | $6.89 | 11,921,500 | — | — |
| 2022-03-17 | $6.90 | $6.90 | 3,253,000 | — | — |
| 2022-03-16 | $6.89 | $6.89 | 4,691,100 | — | — |
| 2022-03-15 | $6.78 | $6.78 | 2,830,200 | — | — |
| 2022-03-14 | $6.75 | $6.75 | 4,024,400 | — | — |
| 2022-03-11 | $6.57 | $6.57 | 3,032,700 | — | — |
| 2022-03-10 | $6.54 | $6.54 | 2,876,000 | — | — |
| 2022-03-09 | $6.53 | $6.53 | 3,045,100 | — | — |
| 2022-03-08 | $6.33 | $6.33 | 8,669,000 | — | — |
| 2022-03-07 | $6.67 | $6.67 | 3,203,600 | — | — |
| 2022-03-04 | $6.88 | $6.88 | 3,204,400 | — | — |
| 2022-03-03 | $7.05 | $7.05 | 2,710,500 | — | — |
| 2022-03-02 | $6.98 | $6.98 | 3,594,200 | — | — |
| 2022-03-01 | $6.85 | $6.85 | 5,387,100 | — | — |
| 2022-02-28 | $7.13 | $7.13 | 3,028,000 | — | — |
| 2022-02-25 | $7.28 | $7.28 | 2,386,300 | — | — |
| 2022-02-24 | $7.22 | $7.22 | 5,969,000 | — | — |
| 2022-02-23 | $7.38 | $7.38 | 2,527,200 | — | — |
| 2022-02-22 | $7.46 | $7.46 | 2,376,700 | — | — |
| 2022-02-18 | $7.41 | $7.41 | 1,359,100 | — | — |
| 2022-02-17 | $7.44 | $7.44 | 1,025,400 | — | — |
| 2022-02-16 | $7.57 | $7.57 | 1,203,800 | — | — |
| 2022-02-15 | $7.55 | $7.55 | 1,762,300 | — | — |
| 2022-02-14 | $7.50 | $7.50 | 2,205,900 | — | — |
| 2022-02-11 | $7.54 | $7.54 | 2,894,300 | — | — |
| 2022-02-10 | $7.59 | $7.59 | 1,486,200 | — | — |
| 2022-02-09 | $7.62 | $7.62 | 1,365,900 | — | — |
| 2022-02-08 | $7.70 | $7.70 | 2,263,900 | — | — |
| 2022-02-07 | $7.60 | $7.60 | 2,946,400 | — | — |
| 2022-02-04 | $7.35 | $7.35 | 1,774,800 | — | — |
| 2022-02-03 | $7.27 | $7.27 | 2,433,700 | — | — |
| 2022-02-02 | $7.48 | $7.48 | 1,200,900 | — | — |
| 2022-02-01 | $7.32 | $7.32 | 1,732,600 | — | — |
| 2022-01-31 | $7.19 | $7.19 | 1,729,200 | — | — |
| 2022-01-28 | $7.26 | $7.26 | 1,543,700 | — | — |
| 2022-01-27 | $7.26 | $7.26 | 1,822,800 | — | — |
| 2022-01-26 | $7.26 | $7.26 | 2,023,600 | — | — |
| 2022-01-25 | $7.28 | $7.28 | 2,351,500 | — | — |
| 2022-01-24 | $7.21 | $7.21 | 3,642,200 | — | — |
| 2022-01-21 | $7.14 | $7.14 | 1,592,800 | — | — |
| 2022-01-20 | $7.18 | $7.18 | 1,744,900 | — | — |
| 2022-01-19 | $7.24 | $7.24 | 1,571,500 | — | — |
| 2022-01-18 | $7.36 | $7.36 | 2,001,600 | — | — |
| 2022-01-14 | $7.56 | $7.56 | 2,040,100 | — | — |
| 2022-01-13 | $7.52 | $7.52 | 1,723,700 | — | — |
| 2022-01-12 | $7.45 | $7.45 | 864,800 | — | — |
| 2022-01-11 | $7.38 | $7.38 | 1,459,300 | — | — |
| 2022-01-10 | $7.21 | $7.21 | 2,237,700 | — | — |
| 2022-01-07 | $7.22 | $7.22 | 1,579,600 | — | — |
| 2022-01-06 | $7.12 | $7.12 | 1,216,800 | — | — |
| 2022-01-05 | $7.05 | $7.05 | 2,561,300 | — | — |
| 2022-01-04 | $7.06 | $7.06 | 2,630,900 | — | — |
| 2022-01-03 | $6.93 | $6.93 | 1,277,400 | — | — |