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
- 2016-03-23 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 | $8.92 | $8.92 | 2,600,915 | — | — |
| 2022-12-29 | $8.81 | $8.81 | 1,753,528 | — | — |
| 2022-12-28 | $8.47 | $8.47 | 2,063,031 | — | — |
| 2022-12-27 | $8.76 | $8.76 | 2,624,255 | — | — |
| 2022-12-23 | $8.60 | $8.60 | 1,758,090 | — | — |
| 2022-12-22 | $8.48 | $8.48 | 3,184,574 | — | — |
| 2022-12-21 | $8.63 | $8.63 | 3,293,802 | — | — |
| 2022-12-20 | $8.26 | $8.26 | 2,379,830 | — | — |
| 2022-12-19 | $8.37 | $8.37 | 2,731,179 | — | — |
| 2022-12-16 | $8.79 | $8.79 | 5,621,919 | — | — |
| 2022-12-15 | $8.77 | $8.77 | 2,819,338 | — | — |
| 2022-12-14 | $9.15 | $9.15 | 3,864,605 | — | — |
| 2022-12-13 | $9.24 | $9.24 | 3,764,367 | — | — |
| 2022-12-12 | $9.12 | $9.12 | 4,102,891 | — | — |
| 2022-12-09 | $8.36 | $8.36 | 1,652,086 | — | — |
| 2022-12-08 | $8.42 | $8.42 | 1,928,972 | — | — |
| 2022-12-07 | $8.27 | $8.27 | 2,256,418 | — | — |
| 2022-12-06 | $8.40 | $8.40 | 2,675,002 | — | — |
| 2022-12-05 | $8.53 | $8.53 | 3,188,122 | — | — |
| 2022-12-02 | $8.88 | $8.88 | 2,196,921 | — | — |
| 2022-12-01 | $8.76 | $8.76 | 3,351,805 | — | — |
| 2022-11-30 | $8.72 | $8.72 | 4,286,471 | — | — |
| 2022-11-29 | $8.55 | $8.55 | 2,537,671 | — | — |
| 2022-11-28 | $8.24 | $8.24 | 2,032,197 | — | — |
| 2022-11-25 | $8.48 | $8.48 | 1,032,073 | — | — |
| 2022-11-23 | $8.43 | $8.43 | 2,195,965 | — | — |
| 2022-11-22 | $8.33 | $8.33 | 3,787,849 | — | — |
| 2022-11-21 | $7.99 | $7.99 | 2,451,276 | — | — |
| 2022-11-18 | $8.29 | $8.29 | 2,177,103 | — | — |
| 2022-11-17 | $8.19 | $8.19 | 1,895,086 | — | — |
| 2022-11-16 | $8.25 | $8.25 | 3,907,748 | — | — |
| 2022-11-15 | $8.33 | $8.33 | 5,893,033 | — | — |
| 2022-11-14 | $7.96 | $7.96 | 4,315,088 | — | — |
| 2022-11-11 | $8.14 | $8.14 | 5,490,694 | — | — |
| 2022-11-10 | $7.55 | $7.55 | 5,712,701 | — | — |
| 2022-11-09 | $6.82 | $6.82 | 4,148,660 | — | — |
| 2022-11-08 | $7.03 | $7.03 | 2,335,449 | — | — |
| 2022-11-07 | $7.23 | $7.23 | 2,642,783 | — | — |
| 2022-11-04 | $7.25 | $7.25 | 5,315,846 | — | — |
| 2022-11-03 | $6.91 | $6.91 | 7,908,890 | — | — |
| 2022-11-02 | $6.25 | $6.25 | 3,763,155 | — | — |
| 2022-11-01 | $6.66 | $6.66 | 4,090,766 | — | — |
| 2022-10-31 | $6.56 | $6.56 | 3,485,745 | — | — |
| 2022-10-28 | $6.48 | $6.48 | 2,408,235 | — | — |
| 2022-10-27 | $6.32 | $6.32 | 1,930,114 | — | — |
| 2022-10-26 | $6.38 | $6.38 | 2,507,733 | — | — |
| 2022-10-25 | $6.53 | $6.53 | 2,228,400 | — | — |
| 2022-10-24 | $6.31 | $6.31 | 3,070,365 | — | — |
| 2022-10-21 | $6.09 | $6.09 | 3,245,083 | — | — |
| 2022-10-20 | $5.92 | $5.92 | 5,345,201 | — | — |
| 2022-10-19 | $6.20 | $6.20 | 2,518,337 | — | — |
| 2022-10-18 | $6.44 | $6.44 | 1,994,031 | — | — |
| 2022-10-17 | $6.40 | $6.40 | 2,045,431 | — | — |
| 2022-10-14 | $6.18 | $6.18 | 1,951,833 | — | — |
| 2022-10-13 | $6.40 | $6.40 | 2,805,997 | — | — |
| 2022-10-12 | $6.26 | $6.26 | 2,526,413 | — | — |
| 2022-10-11 | $6.33 | $6.33 | 2,375,527 | — | — |
| 2022-10-10 | $6.22 | $6.22 | 2,835,896 | — | — |
| 2022-10-07 | $6.27 | $6.27 | 2,249,404 | — | — |
| 2022-10-06 | $6.52 | $6.52 | 2,209,435 | — | — |
| 2022-10-05 | $6.69 | $6.69 | 2,079,464 | — | — |
| 2022-10-04 | $6.59 | $6.59 | 3,003,690 | — | — |
| 2022-10-03 | $6.34 | $6.34 | 3,450,616 | — | — |
| 2022-09-30 | $5.96 | $5.96 | 7,648,247 | — | — |
| 2022-09-29 | $6.50 | $6.50 | 3,434,089 | — | — |
| 2022-09-28 | $7.00 | $7.00 | 3,373,525 | — | — |
| 2022-09-27 | $6.85 | $6.85 | 3,807,187 | — | — |
| 2022-09-26 | $6.78 | $6.78 | 6,541,980 | — | — |
| 2022-09-23 | $6.65 | $6.65 | 3,553,480 | — | — |
| 2022-09-22 | $6.79 | $6.79 | 6,177,582 | — | — |
| 2022-09-21 | $7.07 | $7.07 | 2,439,673 | — | — |
| 2022-09-20 | $7.24 | $7.24 | 3,366,051 | — | — |
| 2022-09-19 | $7.53 | $7.53 | 5,454,669 | — | — |
| 2022-09-16 | $7.31 | $7.31 | 6,962,674 | — | — |
| 2022-09-15 | $7.42 | $7.42 | 4,874,390 | — | — |
| 2022-09-14 | $7.70 | $7.70 | 3,717,079 | — | — |
| 2022-09-13 | $7.60 | $7.60 | 3,624,317 | — | — |
| 2022-09-12 | $8.17 | $8.17 | 5,212,605 | — | — |
| 2022-09-09 | $7.97 | $7.97 | 6,463,367 | — | — |
| 2022-09-08 | $7.82 | $7.82 | 5,347,707 | — | — |
| 2022-09-07 | $7.76 | $7.76 | 3,494,943 | — | — |
| 2022-09-06 | $7.41 | $7.41 | 2,783,999 | — | — |
| 2022-09-02 | $7.41 | $7.41 | 2,605,007 | — | — |
| 2022-09-01 | $7.50 | $7.50 | 3,245,232 | — | — |
| 2022-08-31 | $7.59 | $7.59 | 4,284,818 | — | — |
| 2022-08-30 | $7.74 | $7.74 | 2,481,496 | — | — |
| 2022-08-29 | $7.68 | $7.68 | 2,416,894 | — | — |
| 2022-08-26 | $7.80 | $7.80 | 4,285,439 | — | — |
| 2022-08-25 | $8.09 | $8.09 | 3,469,264 | — | — |
| 2022-08-24 | $8.02 | $8.02 | 4,275,804 | — | — |
| 2022-08-23 | $8.00 | $8.00 | 4,867,540 | — | — |
| 2022-08-22 | $8.01 | $8.01 | 6,193,083 | — | — |
| 2022-08-19 | $8.31 | $8.31 | 5,008,773 | — | — |
| 2022-08-18 | $8.80 | $8.80 | 1,827,659 | — | — |
| 2022-08-17 | $9.01 | $9.01 | 2,327,157 | — | — |
| 2022-08-16 | $9.24 | $9.24 | 2,656,033 | — | — |
| 2022-08-15 | $9.08 | $9.08 | 2,271,184 | — | — |
| 2022-08-12 | $9.05 | $9.05 | 1,978,413 | — | — |
| 2022-08-11 | $8.89 | $8.89 | 2,395,142 | — | — |
| 2022-08-10 | $8.75 | $8.75 | 4,266,969 | — | — |
| 2022-08-09 | $8.36 | $8.36 | 4,195,353 | — | — |
| 2022-08-08 | $8.71 | $8.71 | 2,411,674 | — | — |
| 2022-08-05 | $8.45 | $8.45 | 2,481,045 | — | — |
| 2022-08-04 | $8.35 | $8.35 | 2,613,678 | — | — |
| 2022-08-03 | $8.46 | $8.46 | 2,669,433 | — | — |
| 2022-08-02 | $8.25 | $8.25 | 2,081,840 | — | — |
| 2022-08-01 | $8.37 | $8.37 | 2,560,617 | — | — |
| 2022-07-29 | $8.26 | $8.26 | 2,835,513 | — | — |
| 2022-07-28 | $8.08 | $8.08 | 2,171,149 | — | — |
| 2022-07-27 | $7.81 | $7.81 | 3,196,554 | — | — |
| 2022-07-26 | $7.41 | $7.41 | 2,832,376 | — | — |
| 2022-07-25 | $7.87 | $7.87 | 2,546,913 | — | — |
| 2022-07-22 | $7.91 | $7.91 | 2,295,713 | — | — |
| 2022-07-21 | $8.10 | $8.10 | 2,160,356 | — | — |
| 2022-07-20 | $8.07 | $8.07 | 2,606,043 | — | — |
| 2022-07-19 | $7.86 | $7.86 | 3,008,273 | — | — |
| 2022-07-18 | $7.44 | $7.44 | 3,373,736 | — | — |
| 2022-07-15 | $7.46 | $7.46 | 2,085,318 | — | — |
| 2022-07-14 | $7.26 | $7.26 | 3,039,651 | — | — |
| 2022-07-13 | $7.58 | $7.58 | 4,275,330 | — | — |
| 2022-07-12 | $7.66 | $7.66 | 2,289,888 | — | — |
| 2022-07-11 | $7.61 | $7.61 | 2,893,076 | — | — |
| 2022-07-08 | $7.96 | $7.96 | 4,117,645 | — | — |
| 2022-07-07 | $7.87 | $7.87 | 8,346,645 | — | — |
| 2022-07-06 | $7.66 | $7.66 | 3,568,464 | — | — |
| 2022-07-05 | $7.92 | $7.92 | 3,609,795 | — | — |
| 2022-07-01 | $7.67 | $7.67 | 4,779,803 | — | — |
| 2022-06-30 | $7.58 | $7.58 | 5,395,713 | — | — |
| 2022-06-29 | $7.81 | $7.81 | 4,941,592 | — | — |
| 2022-06-28 | $8.11 | $8.11 | 3,657,538 | — | — |
| 2022-06-27 | $8.36 | $8.36 | 4,567,732 | — | — |
| 2022-06-24 | $8.39 | $8.39 | 12,467,606 | — | — |
| 2022-06-23 | $8.21 | $8.21 | 7,536,413 | — | — |
| 2022-06-22 | $8.12 | $8.12 | 6,521,775 | — | — |
| 2022-06-21 | $8.08 | $8.08 | 9,909,415 | — | — |
| 2022-06-17 | $8.38 | $8.38 | 49,896,824 | — | — |
| 2022-06-16 | $8.16 | $8.16 | 7,906,169 | — | — |
| 2022-06-15 | $8.79 | $8.79 | 7,263,847 | — | — |
| 2022-06-14 | $8.66 | $8.66 | 4,556,775 | — | — |
| 2022-06-13 | $8.87 | $8.87 | 5,086,323 | — | — |
| 2022-06-10 | $9.34 | $9.34 | 4,175,381 | — | — |
| 2022-06-09 | $9.73 | $9.73 | 3,983,084 | — | — |
| 2022-06-08 | $10.04 | $10.04 | 2,755,834 | — | — |
| 2022-06-07 | $10.11 | $10.11 | 3,405,242 | — | — |
| 2022-06-06 | $10.10 | $10.10 | 5,626,613 | — | — |
| 2022-06-03 | $10.08 | $10.08 | 4,510,005 | — | — |
| 2022-06-02 | $10.06 | $10.06 | 4,537,973 | — | — |
| 2022-06-01 | $9.41 | $9.41 | 4,722,103 | — | — |
| 2022-05-31 | $9.70 | $9.70 | 6,098,025 | — | — |
| 2022-05-27 | $9.38 | $9.38 | 3,757,694 | — | — |
| 2022-05-26 | $9.13 | $9.13 | 6,057,088 | — | — |
| 2022-05-25 | $8.80 | $8.80 | 6,425,995 | — | — |
| 2022-05-24 | $8.21 | $8.21 | 5,291,063 | — | — |
| 2022-05-23 | $8.68 | $8.68 | 6,054,089 | — | — |
| 2022-05-20 | $8.48 | $8.48 | 13,925,104 | — | — |
| 2022-05-19 | $8.18 | $8.18 | 27,893,794 | — | — |
| 2022-05-18 | $9.71 | $9.71 | 3,524,897 | — | — |
| 2022-05-17 | $10.43 | $10.43 | 2,918,056 | — | — |
| 2022-05-16 | $9.99 | $9.99 | 3,048,645 | — | — |
| 2022-05-13 | $10.14 | $10.14 | 5,672,154 | — | — |
| 2022-05-12 | $9.69 | $9.69 | 7,050,361 | — | — |
| 2022-05-11 | $9.19 | $9.19 | 3,981,127 | — | — |
| 2022-05-10 | $9.59 | $9.59 | 8,535,993 | — | — |
| 2022-05-09 | $9.59 | $9.59 | 7,119,294 | — | — |
| 2022-05-06 | $9.85 | $9.85 | 24,107,509 | — | — |
| 2022-05-05 | $13.29 | $13.29 | 4,199,455 | — | — |
| 2022-05-04 | $14.42 | $14.42 | 4,453,517 | — | — |
| 2022-05-03 | $14.24 | $14.24 | 2,858,440 | — | — |
| 2022-05-02 | $14.42 | $14.42 | 3,059,855 | — | — |
| 2022-04-29 | $14.19 | $14.19 | 2,404,304 | — | — |
| 2022-04-28 | $14.43 | $14.43 | 2,424,923 | — | — |
| 2022-04-27 | $13.96 | $13.96 | 2,845,095 | — | — |
| 2022-04-26 | $13.74 | $13.74 | 4,207,824 | — | — |
| 2022-04-25 | $14.59 | $14.59 | 3,507,317 | — | — |
| 2022-04-22 | $14.34 | $14.34 | 3,323,920 | — | — |
| 2022-04-21 | $15.11 | $15.11 | 2,594,823 | — | — |
| 2022-04-20 | $15.33 | $15.33 | 1,835,605 | — | — |
| 2022-04-19 | $15.44 | $15.44 | 3,013,015 | — | — |
| 2022-04-18 | $14.84 | $14.84 | 2,517,559 | — | — |
| 2022-04-14 | $14.88 | $14.88 | 2,604,068 | — | — |
| 2022-04-13 | $15.00 | $15.00 | 2,319,537 | — | — |
| 2022-04-12 | $14.67 | $14.67 | 3,301,991 | — | — |
| 2022-04-11 | $14.68 | $14.68 | 2,614,186 | — | — |
| 2022-04-08 | $14.74 | $14.74 | 2,368,704 | — | — |
| 2022-04-07 | $14.84 | $14.84 | 2,135,729 | — | — |
| 2022-04-06 | $14.88 | $14.88 | 2,836,910 | — | — |
| 2022-04-05 | $15.18 | $15.18 | 2,841,225 | — | — |
| 2022-04-04 | $15.53 | $15.53 | 2,676,688 | — | — |
| 2022-04-01 | $15.39 | $15.39 | 3,191,505 | — | — |
| 2022-03-31 | $15.56 | $15.56 | 2,756,303 | — | — |
| 2022-03-30 | $16.08 | $16.08 | 2,681,631 | — | — |
| 2022-03-29 | $16.25 | $16.25 | 3,367,340 | — | — |
| 2022-03-28 | $15.85 | $15.85 | 2,927,985 | — | — |
| 2022-03-25 | $15.73 | $15.73 | 4,193,658 | — | — |
| 2022-03-24 | $15.53 | $15.53 | 1,982,770 | — | — |
| 2022-03-23 | $15.28 | $15.28 | 1,883,719 | — | — |
| 2022-03-22 | $15.39 | $15.39 | 3,202,088 | — | — |
| 2022-03-21 | $15.31 | $15.31 | 3,715,425 | — | — |
| 2022-03-18 | $15.61 | $15.61 | 5,995,404 | — | — |
| 2022-03-17 | $15.42 | $15.42 | 2,854,434 | — | — |
| 2022-03-16 | $15.19 | $15.19 | 4,026,244 | — | — |
| 2022-03-15 | $14.44 | $14.44 | 3,208,698 | — | — |
| 2022-03-14 | $14.12 | $14.12 | 4,345,479 | — | — |
| 2022-03-11 | $14.00 | $14.00 | 4,051,325 | — | — |
| 2022-03-10 | $13.83 | $13.83 | 4,358,015 | — | — |
| 2022-03-09 | $13.76 | $13.76 | 4,304,287 | — | — |
| 2022-03-08 | $13.05 | $13.05 | 3,417,512 | — | — |
| 2022-03-07 | $12.75 | $12.75 | 7,165,402 | — | — |
| 2022-03-04 | $14.09 | $14.09 | 6,054,135 | — | — |
| 2022-03-03 | $14.80 | $14.80 | 5,097,099 | — | — |
| 2022-03-02 | $15.36 | $15.36 | 2,836,090 | — | — |
| 2022-03-01 | $15.28 | $15.28 | 6,190,274 | — | — |
| 2022-02-28 | $15.63 | $15.63 | 3,885,660 | — | — |
| 2022-02-25 | $15.57 | $15.57 | 6,183,404 | — | — |
| 2022-02-24 | $14.86 | $14.86 | 7,291,759 | — | — |
| 2022-02-23 | $13.85 | $13.85 | 4,310,895 | — | — |
| 2022-02-22 | $14.24 | $14.24 | 4,862,344 | — | — |
| 2022-02-18 | $14.46 | $14.46 | 3,225,560 | — | — |
| 2022-02-17 | $14.47 | $14.47 | 4,340,676 | — | — |
| 2022-02-16 | $15.13 | $15.13 | 4,124,306 | — | — |
| 2022-02-15 | $15.54 | $15.54 | 5,166,963 | — | — |
| 2022-02-14 | $15.11 | $15.11 | 4,569,904 | — | — |
| 2022-02-11 | $15.36 | $15.36 | 10,584,929 | — | — |
| 2022-02-10 | $17.33 | $17.33 | 3,903,729 | — | — |
| 2022-02-09 | $17.46 | $17.46 | 2,192,642 | — | — |
| 2022-02-08 | $16.94 | $16.94 | 2,972,710 | — | — |
| 2022-02-07 | $16.58 | $16.58 | 2,844,468 | — | — |
| 2022-02-04 | $16.43 | $16.43 | 3,134,279 | — | — |
| 2022-02-03 | $16.16 | $16.16 | 4,318,655 | — | — |
| 2022-02-02 | $16.56 | $16.56 | 3,304,497 | — | — |
| 2022-02-01 | $16.19 | $16.19 | 2,016,746 | — | — |
| 2022-01-31 | $15.99 | $15.99 | 2,302,238 | — | — |
| 2022-01-28 | $15.57 | $15.57 | 3,423,647 | — | — |
| 2022-01-27 | $15.49 | $15.49 | 5,468,875 | — | — |
| 2022-01-26 | $15.50 | $15.50 | 3,736,209 | — | — |
| 2022-01-25 | $15.92 | $15.92 | 3,561,070 | — | — |
| 2022-01-24 | $16.50 | $16.50 | 4,753,324 | — | — |
| 2022-01-21 | $16.09 | $16.09 | 4,330,761 | — | — |
| 2022-01-20 | $15.98 | $15.98 | 2,409,956 | — | — |
| 2022-01-19 | $16.27 | $16.27 | 3,012,294 | — | — |
| 2022-01-18 | $16.15 | $16.15 | 2,296,739 | — | — |
| 2022-01-14 | $16.18 | $16.18 | 2,323,941 | — | — |
| 2022-01-13 | $16.51 | $16.51 | 1,821,818 | — | — |
| 2022-01-12 | $16.70 | $16.70 | 2,035,481 | — | — |
| 2022-01-11 | $16.66 | $16.66 | 2,342,391 | — | — |
| 2022-01-10 | $16.68 | $16.68 | 2,489,280 | — | — |
| 2022-01-07 | $16.98 | $16.98 | 2,317,065 | — | — |
| 2022-01-06 | $17.66 | $17.66 | 1,665,981 | — | — |
| 2022-01-05 | $17.48 | $17.48 | 3,046,280 | — | — |
| 2022-01-04 | $18.21 | $18.21 | 2,498,618 | — | — |
| 2022-01-03 | $18.07 | $18.07 | 1,380,287 | — | — |