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
- 2000-09-19 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 | $6.53 | $13.09 | 6,197,400 | — | — |
| 2022-12-29 | $6.73 | $13.49 | 7,421,300 | — | — |
| 2022-12-28 | $6.49 | $13.01 | 5,801,300 | — | — |
| 2022-12-27 | $6.63 | $13.29 | 6,611,800 | — | — |
| 2022-12-23 | $6.74 | $13.51 | 5,920,000 | — | — |
| 2022-12-22 | $6.80 | $13.63 | 8,414,100 | — | — |
| 2022-12-21 | $6.98 | $13.99 | 5,234,200 | — | — |
| 2022-12-20 | $6.78 | $13.59 | 5,805,000 | — | — |
| 2022-12-19 | $6.89 | $13.81 | 11,071,300 | — | — |
| 2022-12-16 | $6.96 | $13.95 | 12,387,800 | — | — |
| 2022-12-15 | $7.00 | $14.03 | 10,389,700 | — | — |
| 2022-12-14 | $7.22 | $14.48 | 7,550,900 | — | — |
| 2022-12-13 | $7.29 | $14.62 | 8,211,000 | — | — |
| 2022-12-12 | $7.21 | $14.46 | 6,143,900 | — | — |
| 2022-12-09 | $7.10 | $14.24 | 6,394,000 | — | — |
| 2022-12-08 | $7.19 | $14.42 | 8,047,300 | — | — |
| 2022-12-07 | $7.16 | $14.36 | 5,786,800 | — | — |
| 2022-12-06 | $7.18 | $14.40 | 6,993,300 | — | — |
| 2022-12-05 | $7.37 | $14.78 | 4,983,900 | — | — |
| 2022-12-02 | $7.41 | $14.86 | 6,020,900 | — | — |
| 2022-12-01 | $7.40 | $14.84 | 8,459,100 | — | — |
| 2022-11-30 | $7.54 | $15.12 | 12,171,000 | — | — |
| 2022-11-29 | $7.12 | $14.28 | 4,148,600 | — | — |
| 2022-11-28 | $7.08 | $14.20 | 7,439,600 | — | — |
| 2022-11-25 | $7.32 | $14.68 | 4,006,000 | — | — |
| 2022-11-23 | $7.49 | $15.02 | 7,404,200 | — | — |
| 2022-11-22 | $7.53 | $15.10 | 8,881,600 | — | — |
| 2022-11-21 | $7.34 | $14.72 | 7,196,500 | — | — |
| 2022-11-18 | $7.43 | $14.90 | 7,398,000 | — | — |
| 2022-11-17 | $7.48 | $15.00 | 8,231,600 | — | — |
| 2022-11-16 | $7.11 | $14.26 | 14,265,100 | — | — |
| 2022-11-15 | $7.58 | $15.20 | 17,249,800 | — | — |
| 2022-11-14 | $7.22 | $14.48 | 9,193,700 | — | — |
| 2022-11-11 | $7.32 | $14.68 | 12,508,600 | — | — |
| 2022-11-10 | $7.15 | $14.34 | 29,572,100 | — | — |
| 2022-11-09 | $6.41 | $12.85 | 11,953,600 | — | — |
| 2022-11-08 | $6.45 | $12.93 | 13,381,700 | — | — |
| 2022-11-07 | $6.37 | $12.77 | 12,864,200 | — | — |
| 2022-11-04 | $6.24 | $12.51 | 14,385,800 | — | — |
| 2022-11-03 | $5.88 | $11.79 | 10,026,600 | — | — |
| 2022-11-02 | $5.89 | $11.81 | 14,546,700 | — | — |
| 2022-11-01 | $5.99 | $12.01 | 6,544,100 | — | — |
| 2022-10-31 | $5.93 | $11.89 | 9,685,200 | — | — |
| 2022-10-28 | $6.02 | $12.07 | 8,564,300 | — | — |
| 2022-10-27 | $5.89 | $11.81 | 13,723,300 | — | — |
| 2022-10-26 | $5.91 | $11.85 | 13,363,300 | — | — |
| 2022-10-25 | $6.22 | $12.47 | 9,944,600 | — | — |
| 2022-10-24 | $6.16 | $12.35 | 11,766,200 | — | — |
| 2022-10-21 | $6.24 | $12.51 | 11,766,200 | — | — |
| 2022-10-20 | $6.12 | $12.27 | 14,797,400 | — | — |
| 2022-10-19 | $5.87 | $11.77 | 9,516,000 | — | — |
| 2022-10-18 | $5.90 | $11.83 | 13,661,000 | — | — |
| 2022-10-17 | $5.93 | $11.89 | 10,299,500 | — | — |
| 2022-10-14 | $5.82 | $11.67 | 20,058,900 | — | — |
| 2022-10-13 | $5.83 | $11.69 | 15,905,900 | — | — |
| 2022-10-12 | $5.59 | $11.21 | 14,732,600 | — | — |
| 2022-10-11 | $5.36 | $10.75 | 15,908,400 | — | — |
| 2022-10-10 | $5.63 | $11.29 | 9,798,400 | — | — |
| 2022-10-07 | $5.79 | $11.61 | 9,962,600 | — | — |
| 2022-10-06 | $6.11 | $12.25 | 6,246,400 | — | — |
| 2022-10-05 | $6.13 | $12.29 | 7,951,000 | — | — |
| 2022-10-04 | $6.09 | $12.21 | 12,894,900 | — | — |
| 2022-10-03 | $5.67 | $11.37 | 7,692,700 | — | — |
| 2022-09-30 | $5.57 | $11.17 | 5,773,500 | — | — |
| 2022-09-29 | $5.64 | $11.31 | 9,993,100 | — | — |
| 2022-09-28 | $5.85 | $11.73 | 6,119,800 | — | — |
| 2022-09-27 | $5.85 | $11.73 | 7,442,000 | — | — |
| 2022-09-26 | $5.77 | $11.57 | 9,329,600 | — | — |
| 2022-09-23 | $5.91 | $11.85 | 9,738,100 | — | — |
| 2022-09-22 | $6.02 | $12.07 | 9,145,800 | — | — |
| 2022-09-21 | $6.17 | $12.37 | 6,076,500 | — | — |
| 2022-09-20 | $6.25 | $12.53 | 6,068,800 | — | — |
| 2022-09-19 | $6.40 | $12.83 | 3,667,900 | — | — |
| 2022-09-16 | $6.40 | $12.83 | 7,936,500 | — | — |
| 2022-09-15 | $6.35 | $12.73 | 5,689,800 | — | — |
| 2022-09-14 | $6.39 | $12.81 | 7,115,400 | — | — |
| 2022-09-13 | $6.25 | $12.53 | 11,322,300 | — | — |
| 2022-09-12 | $6.53 | $13.09 | 3,230,300 | — | — |
| 2022-09-09 | $6.51 | $13.05 | 6,944,500 | — | — |
| 2022-09-08 | $6.39 | $12.81 | 5,915,200 | — | — |
| 2022-09-07 | $6.42 | $12.87 | 6,134,300 | — | — |
| 2022-09-06 | $6.34 | $12.71 | 6,572,100 | — | — |
| 2022-09-02 | $6.50 | $13.03 | 7,149,600 | — | — |
| 2022-09-01 | $6.55 | $13.13 | 10,037,100 | — | — |
| 2022-08-31 | $6.63 | $13.29 | 8,385,500 | — | — |
| 2022-08-30 | $6.56 | $13.15 | 8,111,300 | — | — |
| 2022-08-29 | $6.50 | $13.03 | 5,807,500 | — | — |
| 2022-08-26 | $6.61 | $13.25 | 7,643,900 | — | — |
| 2022-08-25 | $6.97 | $13.97 | 8,650,600 | — | — |
| 2022-08-24 | $6.73 | $13.49 | 4,504,200 | — | — |
| 2022-08-23 | $6.73 | $13.49 | 7,288,900 | — | — |
| 2022-08-22 | $6.70 | $13.43 | 8,270,200 | — | — |
| 2022-08-19 | $6.96 | $13.95 | 6,702,100 | — | — |
| 2022-08-18 | $7.11 | $14.26 | 5,303,300 | — | — |
| 2022-08-17 | $7.05 | $14.14 | 5,265,100 | — | — |
| 2022-08-16 | $7.16 | $14.36 | 4,786,400 | — | — |
| 2022-08-15 | $7.27 | $14.58 | 4,628,400 | — | — |
| 2022-08-12 | $7.26 | $14.56 | 9,149,900 | — | — |
| 2022-08-11 | $7.07 | $14.18 | 13,107,100 | — | — |
| 2022-08-10 | $7.02 | $14.07 | 10,027,300 | — | — |
| 2022-08-09 | $6.67 | $13.37 | 8,702,700 | — | — |
| 2022-08-08 | $6.86 | $13.75 | 6,851,000 | — | — |
| 2022-08-05 | $6.96 | $13.95 | 8,501,500 | — | — |
| 2022-08-04 | $6.80 | $13.63 | 4,648,500 | — | — |
| 2022-08-03 | $6.71 | $13.45 | 5,964,800 | — | — |
| 2022-08-02 | $6.58 | $13.19 | 6,074,300 | — | — |
| 2022-08-01 | $6.66 | $13.35 | 8,964,600 | — | — |
| 2022-07-29 | $6.82 | $13.67 | 8,057,400 | — | — |
| 2022-07-28 | $6.72 | $13.47 | 10,182,600 | — | — |
| 2022-07-27 | $6.89 | $13.81 | 12,569,300 | — | — |
| 2022-07-26 | $6.49 | $13.01 | 12,157,300 | — | — |
| 2022-07-25 | $6.87 | $13.77 | 9,329,400 | — | — |
| 2022-07-22 | $7.08 | $14.20 | 7,364,600 | — | — |
| 2022-07-21 | $7.30 | $14.64 | 11,813,600 | — | — |
| 2022-07-20 | $7.00 | $14.03 | 8,692,600 | — | — |
| 2022-07-19 | $6.93 | $13.89 | 9,925,500 | — | — |
| 2022-07-18 | $6.70 | $13.43 | 8,500,000 | — | — |
| 2022-07-15 | $6.70 | $13.43 | 5,503,600 | — | — |
| 2022-07-14 | $6.62 | $13.27 | 8,752,600 | — | — |
| 2022-07-13 | $6.60 | $13.23 | 13,363,700 | — | — |
| 2022-07-12 | $6.50 | $13.03 | 15,429,100 | — | — |
| 2022-07-11 | $6.51 | $13.05 | 6,070,200 | — | — |
| 2022-07-08 | $6.79 | $13.61 | 6,886,000 | — | — |
| 2022-07-07 | $6.80 | $13.63 | 10,468,400 | — | — |
| 2022-07-06 | $6.36 | $12.75 | 12,550,600 | — | — |
| 2022-07-05 | $6.56 | $13.15 | 11,508,000 | — | — |
| 2022-07-01 | $6.55 | $13.13 | 12,783,800 | — | — |
| 2022-06-30 | $6.77 | $13.57 | 12,398,500 | — | — |
| 2022-06-29 | $6.95 | $13.93 | 9,174,300 | — | — |
| 2022-06-28 | $7.08 | $14.20 | 8,270,500 | — | — |
| 2022-06-27 | $7.32 | $14.68 | 7,760,800 | — | — |
| 2022-06-24 | $7.35 | $14.74 | 11,001,900 | — | — |
| 2022-06-23 | $7.09 | $14.22 | 14,098,700 | — | — |
| 2022-06-22 | $7.44 | $14.92 | 14,993,800 | — | — |
| 2022-06-21 | $7.97 | $15.98 | 6,687,100 | — | — |
| 2022-06-17 | $7.98 | $14.96 | 8,278,300 | — | — |
| 2022-06-16 | $7.98 | $14.96 | 9,357,900 | — | — |
| 2022-06-15 | $8.40 | $15.75 | 5,363,300 | — | — |
| 2022-06-14 | $8.23 | $15.43 | 5,750,900 | — | — |
| 2022-06-13 | $8.11 | $15.21 | 13,561,900 | — | — |
| 2022-06-10 | $8.52 | $15.98 | 6,055,300 | — | — |
| 2022-06-09 | $8.67 | $16.26 | 9,587,600 | — | — |
| 2022-06-08 | $8.96 | $16.80 | 6,527,200 | — | — |
| 2022-06-07 | $9.05 | $16.97 | 5,198,400 | — | — |
| 2022-06-06 | $8.88 | $16.65 | 7,798,100 | — | — |
| 2022-06-03 | $8.71 | $16.33 | 8,209,500 | — | — |
| 2022-06-02 | $8.97 | $16.82 | 11,207,900 | — | — |
| 2022-06-01 | $8.64 | $16.20 | 5,202,300 | — | — |
| 2022-05-31 | $8.81 | $16.52 | 5,452,300 | — | — |
| 2022-05-27 | $8.77 | $16.44 | 7,252,000 | — | — |
| 2022-05-26 | $8.63 | $16.18 | 6,793,200 | — | — |
| 2022-05-25 | $8.45 | $15.84 | 6,776,600 | — | — |
| 2022-05-24 | $8.23 | $15.43 | 4,998,800 | — | — |
| 2022-05-23 | $8.55 | $16.03 | 4,924,400 | — | — |
| 2022-05-20 | $8.55 | $16.03 | 9,290,700 | — | — |
| 2022-05-19 | $8.44 | $15.83 | 9,070,600 | — | — |
| 2022-05-18 | $8.32 | $15.60 | 7,241,600 | — | — |
| 2022-05-17 | $8.66 | $16.24 | 10,582,000 | — | — |
| 2022-05-16 | $8.29 | $15.54 | 4,863,600 | — | — |
| 2022-05-13 | $8.37 | $15.69 | 9,214,100 | — | — |
| 2022-05-12 | $7.96 | $14.93 | 8,742,200 | — | — |
| 2022-05-11 | $7.90 | $14.81 | 9,138,600 | — | — |
| 2022-05-10 | $8.13 | $15.24 | 9,736,500 | — | — |
| 2022-05-09 | $7.76 | $14.55 | 11,256,600 | — | — |
| 2022-05-06 | $8.08 | $15.15 | 7,958,400 | — | — |
| 2022-05-05 | $8.04 | $15.08 | 9,598,500 | — | — |
| 2022-05-04 | $8.41 | $15.77 | 9,315,400 | — | — |
| 2022-05-03 | $8.08 | $15.15 | 6,322,900 | — | — |
| 2022-05-02 | $8.14 | $15.26 | 10,483,000 | — | — |
| 2022-04-29 | $7.96 | $14.93 | 11,497,300 | — | — |
| 2022-04-28 | $8.34 | $15.64 | 13,811,600 | — | — |
| 2022-04-27 | $7.74 | $14.51 | 8,819,300 | — | — |
| 2022-04-26 | $7.50 | $14.06 | 11,936,900 | — | — |
| 2022-04-25 | $7.90 | $14.81 | 10,501,600 | — | — |
| 2022-04-22 | $7.91 | $14.83 | 6,509,200 | — | — |
| 2022-04-21 | $8.03 | $15.06 | 8,569,800 | — | — |
| 2022-04-20 | $8.14 | $15.26 | 6,670,500 | — | — |
| 2022-04-19 | $8.15 | $15.28 | 9,121,200 | — | — |
| 2022-04-18 | $8.01 | $15.02 | 13,483,300 | — | — |
| 2022-04-14 | $8.10 | $15.19 | 8,078,900 | — | — |
| 2022-04-13 | $8.40 | $15.75 | 7,122,500 | — | — |
| 2022-04-12 | $8.09 | $15.17 | 8,440,600 | — | — |
| 2022-04-11 | $8.21 | $15.39 | 7,302,500 | — | — |
| 2022-04-08 | $8.43 | $15.81 | 8,483,600 | — | — |
| 2022-04-07 | $8.60 | $16.13 | 9,724,700 | — | — |
| 2022-04-06 | $8.71 | $16.33 | 8,891,400 | — | — |
| 2022-04-05 | $8.87 | $16.63 | 12,914,200 | — | — |
| 2022-04-04 | $9.08 | $17.03 | 9,251,400 | — | — |
| 2022-04-01 | $8.80 | $16.50 | 15,176,400 | — | — |
| 2022-03-31 | $9.12 | $17.10 | 13,271,900 | — | — |
| 2022-03-30 | $9.38 | $17.59 | 9,602,400 | — | — |
| 2022-03-29 | $9.56 | $17.93 | 8,623,300 | — | — |
| 2022-03-28 | $9.46 | $17.74 | 5,880,200 | — | — |
| 2022-03-25 | $9.44 | $17.70 | 19,119,600 | — | — |
| 2022-03-24 | $9.40 | $17.63 | 9,895,500 | — | — |
| 2022-03-23 | $9.14 | $17.14 | 7,670,500 | — | — |
| 2022-03-22 | $9.47 | $17.76 | 7,651,700 | — | — |
| 2022-03-21 | $9.41 | $17.64 | 6,452,700 | — | — |
| 2022-03-18 | $9.48 | $17.78 | 10,335,700 | — | — |
| 2022-03-17 | $9.41 | $17.64 | 7,422,700 | — | — |
| 2022-03-16 | $9.34 | $17.51 | 13,795,200 | — | — |
| 2022-03-15 | $8.96 | $16.80 | 11,751,100 | — | — |
| 2022-03-14 | $8.76 | $16.43 | 19,618,300 | — | — |
| 2022-03-11 | $8.99 | $16.86 | 8,520,500 | — | — |
| 2022-03-10 | $9.14 | $17.14 | 7,032,100 | — | — |
| 2022-03-09 | $9.30 | $17.44 | 11,652,700 | — | — |
| 2022-03-08 | $8.82 | $16.54 | 13,682,800 | — | — |
| 2022-03-07 | $8.80 | $16.50 | 12,924,800 | — | — |
| 2022-03-04 | $9.24 | $17.33 | 10,637,300 | — | — |
| 2022-03-03 | $9.52 | $17.85 | 7,327,400 | — | — |
| 2022-03-02 | $9.60 | $18.00 | 8,800,700 | — | — |
| 2022-03-01 | $9.35 | $17.53 | 11,045,000 | — | — |
| 2022-02-28 | $9.28 | $17.40 | 8,447,200 | — | — |
| 2022-02-25 | $9.42 | $17.66 | 9,924,600 | — | — |
| 2022-02-24 | $9.24 | $17.33 | 22,544,100 | — | — |
| 2022-02-23 | $9.41 | $17.64 | 7,571,600 | — | — |
| 2022-02-22 | $9.41 | $17.64 | 7,513,300 | — | — |
| 2022-02-18 | $9.51 | $17.83 | 6,362,300 | — | — |
| 2022-02-17 | $9.52 | $17.85 | 8,318,900 | — | — |
| 2022-02-16 | $9.82 | $18.41 | 7,748,000 | — | — |
| 2022-02-15 | $9.90 | $18.56 | 14,245,400 | — | — |
| 2022-02-14 | $9.49 | $17.79 | 8,057,500 | — | — |
| 2022-02-11 | $9.66 | $18.11 | 12,319,900 | — | — |
| 2022-02-10 | $9.93 | $18.62 | 9,277,200 | — | — |
| 2022-02-09 | $10.25 | $19.22 | 8,915,700 | — | — |
| 2022-02-08 | $10.02 | $18.79 | 7,206,500 | — | — |
| 2022-02-07 | $9.72 | $18.23 | 10,037,000 | — | — |
| 2022-02-04 | $9.87 | $18.51 | 10,560,200 | — | — |
| 2022-02-03 | $9.49 | $17.79 | 10,779,500 | — | — |
| 2022-02-02 | $9.79 | $18.36 | 9,378,100 | — | — |
| 2022-02-01 | $9.79 | $18.36 | 9,345,500 | — | — |
| 2022-01-31 | $9.83 | $18.43 | 17,095,500 | — | — |
| 2022-01-28 | $9.29 | $17.42 | 15,966,100 | — | — |
| 2022-01-27 | $9.36 | $17.55 | 18,043,500 | — | — |
| 2022-01-26 | $9.95 | $18.66 | 16,715,100 | — | — |
| 2022-01-25 | $10.13 | $18.99 | 21,876,000 | — | — |
| 2022-01-24 | $10.91 | $20.46 | 19,251,600 | — | — |
| 2022-01-21 | $10.88 | $20.40 | 11,603,100 | — | — |
| 2022-01-20 | $11.13 | $20.87 | 9,474,700 | — | — |
| 2022-01-19 | $11.21 | $21.02 | 8,084,500 | — | — |
| 2022-01-18 | $11.34 | $21.26 | 7,575,600 | — | — |
| 2022-01-14 | $11.69 | $21.92 | 9,045,500 | — | — |
| 2022-01-13 | $11.40 | $21.38 | 10,110,900 | — | — |
| 2022-01-12 | $11.26 | $21.11 | 5,322,800 | — | — |
| 2022-01-11 | $11.38 | $21.34 | 7,028,400 | — | — |
| 2022-01-10 | $11.14 | $20.89 | 9,075,600 | — | — |
| 2022-01-07 | $11.02 | $20.66 | 12,202,000 | — | — |
| 2022-01-06 | $11.51 | $21.58 | 9,544,700 | — | — |
| 2022-01-05 | $11.14 | $20.89 | 6,653,000 | — | — |
| 2022-01-04 | $11.51 | $21.58 | 8,298,500 | — | — |
| 2022-01-03 | $11.64 | $21.83 | 6,324,500 | — | — |