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
- 2013-10-25 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 | $7.35 | $7.35 | 1,926,100 | — | — |
| 2022-12-29 | $7.30 | $7.30 | 2,676,100 | — | — |
| 2022-12-28 | $6.79 | $6.79 | 2,088,800 | — | — |
| 2022-12-27 | $7.08 | $7.08 | 3,010,300 | — | — |
| 2022-12-23 | $7.11 | $7.11 | 1,588,000 | — | — |
| 2022-12-22 | $7.20 | $7.20 | 2,700,000 | — | — |
| 2022-12-21 | $7.26 | $7.26 | 2,743,000 | — | — |
| 2022-12-20 | $7.16 | $7.16 | 3,761,300 | — | — |
| 2022-12-19 | $7.04 | $7.04 | 3,791,500 | — | — |
| 2022-12-16 | $7.43 | $7.43 | 5,094,400 | — | — |
| 2022-12-15 | $7.74 | $7.74 | 2,665,100 | — | — |
| 2022-12-14 | $8.07 | $8.07 | 3,770,200 | — | — |
| 2022-12-13 | $7.95 | $7.95 | 3,331,800 | — | — |
| 2022-12-12 | $8.04 | $8.04 | 1,956,000 | — | — |
| 2022-12-09 | $7.76 | $7.76 | 2,150,200 | — | — |
| 2022-12-08 | $8.16 | $8.16 | 3,317,900 | — | — |
| 2022-12-07 | $7.84 | $7.84 | 2,209,100 | — | — |
| 2022-12-06 | $8.01 | $8.01 | 1,900,700 | — | — |
| 2022-12-05 | $8.13 | $8.13 | 2,087,900 | — | — |
| 2022-12-02 | $8.58 | $8.58 | 1,586,200 | — | — |
| 2022-12-01 | $8.77 | $8.77 | 1,896,100 | — | — |
| 2022-11-30 | $8.88 | $8.88 | 2,906,600 | — | — |
| 2022-11-29 | $8.54 | $8.54 | 1,441,000 | — | — |
| 2022-11-28 | $8.55 | $8.55 | 1,602,500 | — | — |
| 2022-11-25 | $9.05 | $9.05 | 473,500 | — | — |
| 2022-11-23 | $9.15 | $9.15 | 1,494,200 | — | — |
| 2022-11-22 | $9.02 | $9.02 | 2,131,900 | — | — |
| 2022-11-21 | $9.16 | $9.16 | 1,939,300 | — | — |
| 2022-11-18 | $9.12 | $9.12 | 2,965,500 | — | — |
| 2022-11-17 | $8.94 | $8.94 | 3,913,000 | — | — |
| 2022-11-16 | $8.94 | $8.94 | 2,191,600 | — | — |
| 2022-11-15 | $9.17 | $9.17 | 2,637,500 | — | — |
| 2022-11-14 | $9.12 | $9.12 | 2,734,900 | — | — |
| 2022-11-11 | $9.16 | $9.16 | 4,131,700 | — | — |
| 2022-11-10 | $8.70 | $8.70 | 7,596,300 | — | — |
| 2022-11-09 | $8.74 | $8.74 | 4,999,300 | — | — |
| 2022-11-08 | $9.48 | $9.48 | 2,837,500 | — | — |
| 2022-11-07 | $9.51 | $9.51 | 5,236,800 | — | — |
| 2022-11-04 | $9.16 | $9.16 | 7,478,400 | — | — |
| 2022-11-03 | $9.53 | $9.53 | 13,340,200 | — | — |
| 2022-11-02 | $12.87 | $12.87 | 4,224,300 | — | — |
| 2022-11-01 | $12.98 | $12.98 | 3,267,200 | — | — |
| 2022-10-31 | $13.24 | $13.24 | 2,314,800 | — | — |
| 2022-10-28 | $13.42 | $13.42 | 3,815,400 | — | — |
| 2022-10-27 | $13.00 | $13.00 | 3,438,400 | — | — |
| 2022-10-26 | $13.43 | $13.43 | 3,698,100 | — | — |
| 2022-10-25 | $13.10 | $13.10 | 3,391,000 | — | — |
| 2022-10-24 | $12.36 | $12.36 | 1,759,800 | — | — |
| 2022-10-21 | $12.31 | $12.31 | 2,561,100 | — | — |
| 2022-10-20 | $12.00 | $12.00 | 2,447,900 | — | — |
| 2022-10-19 | $12.37 | $12.37 | 3,462,800 | — | — |
| 2022-10-18 | $12.10 | $12.10 | 2,444,500 | — | — |
| 2022-10-17 | $11.38 | $11.38 | 2,375,600 | — | — |
| 2022-10-14 | $11.10 | $11.10 | 2,886,600 | — | — |
| 2022-10-13 | $11.15 | $11.15 | 1,438,300 | — | — |
| 2022-10-12 | $10.87 | $10.87 | 1,395,200 | — | — |
| 2022-10-11 | $10.78 | $10.78 | 2,373,600 | — | — |
| 2022-10-10 | $11.12 | $11.12 | 1,474,800 | — | — |
| 2022-10-07 | $11.46 | $11.46 | 2,096,400 | — | — |
| 2022-10-06 | $11.70 | $11.70 | 1,959,500 | — | — |
| 2022-10-05 | $11.60 | $11.60 | 3,708,500 | — | — |
| 2022-10-04 | $11.20 | $11.20 | 5,535,500 | — | — |
| 2022-10-03 | $9.56 | $9.56 | 2,199,300 | — | — |
| 2022-09-30 | $9.21 | $9.21 | 4,543,000 | — | — |
| 2022-09-29 | $9.30 | $9.30 | 3,460,700 | — | — |
| 2022-09-28 | $10.00 | $10.00 | 1,962,400 | — | — |
| 2022-09-27 | $9.59 | $9.59 | 2,289,900 | — | — |
| 2022-09-26 | $9.97 | $9.97 | 2,350,100 | — | — |
| 2022-09-23 | $10.01 | $10.01 | 3,440,000 | — | — |
| 2022-09-22 | $10.98 | $10.98 | 1,574,300 | — | — |
| 2022-09-21 | $11.32 | $11.32 | 2,018,500 | — | — |
| 2022-09-20 | $11.40 | $11.40 | 2,730,000 | — | — |
| 2022-09-19 | $11.86 | $11.86 | 1,889,100 | — | — |
| 2022-09-16 | $12.00 | $12.00 | 5,392,500 | — | — |
| 2022-09-15 | $11.82 | $11.82 | 2,615,000 | — | — |
| 2022-09-14 | $12.17 | $12.17 | 1,988,500 | — | — |
| 2022-09-13 | $11.82 | $11.82 | 2,540,700 | — | — |
| 2022-09-12 | $12.46 | $12.46 | 2,833,200 | — | — |
| 2022-09-09 | $12.51 | $12.51 | 2,082,600 | — | — |
| 2022-09-08 | $12.58 | $12.58 | 2,212,700 | — | — |
| 2022-09-07 | $12.32 | $12.32 | 2,825,500 | — | — |
| 2022-09-06 | $11.93 | $11.93 | 5,112,500 | — | — |
| 2022-09-02 | $12.69 | $12.69 | 5,693,200 | — | — |
| 2022-09-01 | $12.01 | $12.01 | 5,935,200 | — | — |
| 2022-08-31 | $11.30 | $11.30 | 4,356,200 | — | — |
| 2022-08-30 | $10.70 | $10.70 | 3,120,400 | — | — |
| 2022-08-29 | $10.28 | $10.28 | 1,615,500 | — | — |
| 2022-08-26 | $10.31 | $10.31 | 1,496,400 | — | — |
| 2022-08-25 | $10.79 | $10.79 | 1,106,000 | — | — |
| 2022-08-24 | $10.32 | $10.32 | 1,256,500 | — | — |
| 2022-08-23 | $10.26 | $10.26 | 2,253,300 | — | — |
| 2022-08-22 | $10.29 | $10.29 | 1,941,600 | — | — |
| 2022-08-19 | $10.74 | $10.74 | 1,921,700 | — | — |
| 2022-08-18 | $11.02 | $11.02 | 2,100,100 | — | — |
| 2022-08-17 | $10.63 | $10.63 | 2,650,700 | — | — |
| 2022-08-16 | $10.75 | $10.75 | 3,001,400 | — | — |
| 2022-08-15 | $10.81 | $10.81 | 2,248,200 | — | — |
| 2022-08-12 | $10.73 | $10.73 | 2,741,500 | — | — |
| 2022-08-11 | $10.04 | $10.04 | 2,991,400 | — | — |
| 2022-08-10 | $10.07 | $10.07 | 3,675,500 | — | — |
| 2022-08-09 | $9.24 | $9.24 | 3,031,300 | — | — |
| 2022-08-08 | $9.66 | $9.66 | 2,842,800 | — | — |
| 2022-08-05 | $9.70 | $9.70 | 4,425,700 | — | — |
| 2022-08-04 | $9.83 | $9.83 | 5,144,000 | — | — |
| 2022-08-03 | $9.68 | $9.68 | 5,579,200 | — | — |
| 2022-08-02 | $9.44 | $9.44 | 4,292,600 | — | — |
| 2022-08-01 | $9.29 | $9.29 | 3,361,100 | — | — |
| 2022-07-29 | $9.03 | $9.03 | 3,505,100 | — | — |
| 2022-07-28 | $8.90 | $8.90 | 4,047,500 | — | — |
| 2022-07-27 | $8.41 | $8.41 | 5,968,400 | — | — |
| 2022-07-26 | $7.90 | $7.90 | 2,264,900 | — | — |
| 2022-07-25 | $7.84 | $7.84 | 4,051,100 | — | — |
| 2022-07-22 | $7.61 | $7.61 | 3,230,400 | — | — |
| 2022-07-21 | $7.56 | $7.56 | 3,466,000 | — | — |
| 2022-07-20 | $7.10 | $7.10 | 3,853,900 | — | — |
| 2022-07-19 | $6.84 | $6.84 | 4,303,500 | — | — |
| 2022-07-18 | $6.42 | $6.42 | 2,429,300 | — | — |
| 2022-07-15 | $6.47 | $6.47 | 2,036,500 | — | — |
| 2022-07-14 | $6.00 | $6.00 | 2,345,100 | — | — |
| 2022-07-13 | $6.21 | $6.21 | 1,460,100 | — | — |
| 2022-07-12 | $6.24 | $6.24 | 1,893,200 | — | — |
| 2022-07-11 | $6.05 | $6.05 | 1,389,700 | — | — |
| 2022-07-08 | $6.31 | $6.31 | 1,781,200 | — | — |
| 2022-07-07 | $6.34 | $6.34 | 1,921,300 | — | — |
| 2022-07-06 | $6.13 | $6.13 | 2,198,200 | — | — |
| 2022-07-05 | $6.32 | $6.32 | 3,650,800 | — | — |
| 2022-07-01 | $5.98 | $5.98 | 5,189,400 | — | — |
| 2022-06-30 | $6.12 | $6.12 | 4,543,400 | — | — |
| 2022-06-29 | $6.22 | $6.22 | 4,136,600 | — | — |
| 2022-06-28 | $6.45 | $6.45 | 3,706,400 | — | — |
| 2022-06-27 | $7.16 | $7.16 | 4,380,900 | — | — |
| 2022-06-24 | $6.86 | $6.86 | 26,832,600 | — | — |
| 2022-06-23 | $6.70 | $6.70 | 3,639,500 | — | — |
| 2022-06-22 | $6.67 | $6.67 | 4,061,600 | — | — |
| 2022-06-21 | $6.91 | $6.91 | 4,109,300 | — | — |
| 2022-06-17 | $6.99 | $6.99 | 5,297,700 | — | — |
| 2022-06-16 | $6.59 | $6.59 | 4,278,000 | — | — |
| 2022-06-15 | $7.65 | $7.65 | 4,873,200 | — | — |
| 2022-06-14 | $6.91 | $6.91 | 3,438,300 | — | — |
| 2022-06-13 | $7.08 | $7.08 | 3,569,600 | — | — |
| 2022-06-10 | $7.54 | $7.54 | 3,621,000 | — | — |
| 2022-06-09 | $8.36 | $8.36 | 2,343,700 | — | — |
| 2022-06-08 | $8.67 | $8.67 | 3,997,800 | — | — |
| 2022-06-07 | $8.41 | $8.41 | 2,913,000 | — | — |
| 2022-06-06 | $8.53 | $8.53 | 5,254,000 | — | — |
| 2022-06-03 | $8.05 | $8.05 | 2,377,100 | — | — |
| 2022-06-02 | $8.34 | $8.34 | 4,669,000 | — | — |
| 2022-06-01 | $7.83 | $7.83 | 4,662,800 | — | — |
| 2022-05-31 | $7.51 | $7.51 | 4,354,200 | — | — |
| 2022-05-27 | $7.44 | $7.44 | 2,284,200 | — | — |
| 2022-05-26 | $7.27 | $7.27 | 2,700,900 | — | — |
| 2022-05-25 | $7.01 | $7.01 | 2,734,500 | — | — |
| 2022-05-24 | $6.58 | $6.58 | 3,671,300 | — | — |
| 2022-05-23 | $6.81 | $6.81 | 1,823,700 | — | — |
| 2022-05-20 | $6.78 | $6.78 | 2,607,900 | — | — |
| 2022-05-19 | $6.82 | $6.82 | 2,728,400 | — | — |
| 2022-05-18 | $6.95 | $6.95 | 2,462,400 | — | — |
| 2022-05-17 | $7.37 | $7.37 | 3,933,400 | — | — |
| 2022-05-16 | $7.01 | $7.01 | 3,726,000 | — | — |
| 2022-05-13 | $7.20 | $7.20 | 5,648,700 | — | — |
| 2022-05-12 | $6.62 | $6.62 | 6,391,600 | — | — |
| 2022-05-11 | $6.70 | $6.70 | 4,948,100 | — | — |
| 2022-05-10 | $7.04 | $7.04 | 4,579,600 | — | — |
| 2022-05-09 | $6.65 | $6.65 | 4,804,600 | — | — |
| 2022-05-06 | $7.60 | $7.60 | 9,295,500 | — | — |
| 2022-05-05 | $7.31 | $7.31 | 9,738,000 | — | — |
| 2022-05-04 | $6.54 | $6.54 | 6,806,000 | — | — |
| 2022-05-03 | $6.39 | $6.39 | 3,930,900 | — | — |
| 2022-05-02 | $6.30 | $6.30 | 4,005,200 | — | — |
| 2022-04-29 | $6.03 | $6.03 | 3,721,800 | — | — |
| 2022-04-28 | $6.32 | $6.32 | 3,885,600 | — | — |
| 2022-04-27 | $6.14 | $6.14 | 2,835,700 | — | — |
| 2022-04-26 | $6.33 | $6.33 | 3,262,400 | — | — |
| 2022-04-25 | $6.63 | $6.63 | 3,624,200 | — | — |
| 2022-04-22 | $6.40 | $6.40 | 3,787,900 | — | — |
| 2022-04-21 | $6.33 | $6.33 | 3,347,300 | — | — |
| 2022-04-20 | $6.59 | $6.59 | 3,199,200 | — | — |
| 2022-04-19 | $6.58 | $6.58 | 3,457,400 | — | — |
| 2022-04-18 | $6.21 | $6.21 | 4,083,300 | — | — |
| 2022-04-14 | $6.46 | $6.46 | 4,306,500 | — | — |
| 2022-04-13 | $6.74 | $6.74 | 2,607,700 | — | — |
| 2022-04-12 | $6.66 | $6.66 | 5,137,500 | — | — |
| 2022-04-11 | $6.66 | $6.66 | 5,398,000 | — | — |
| 2022-04-08 | $6.87 | $6.87 | 4,067,700 | — | — |
| 2022-04-07 | $6.80 | $6.80 | 7,807,700 | — | — |
| 2022-04-06 | $6.83 | $6.83 | 4,625,300 | — | — |
| 2022-04-05 | $7.27 | $7.27 | 4,734,300 | — | — |
| 2022-04-04 | $7.72 | $7.72 | 3,332,900 | — | — |
| 2022-04-01 | $7.69 | $7.69 | 5,306,800 | — | — |
| 2022-03-31 | $7.88 | $7.88 | 3,623,500 | — | — |
| 2022-03-30 | $7.86 | $7.86 | 2,411,000 | — | — |
| 2022-03-29 | $8.15 | $8.15 | 3,822,100 | — | — |
| 2022-03-28 | $7.64 | $7.64 | 4,029,800 | — | — |
| 2022-03-25 | $7.90 | $7.90 | 5,780,400 | — | — |
| 2022-03-24 | $8.39 | $8.39 | 2,330,200 | — | — |
| 2022-03-23 | $8.36 | $8.36 | 3,533,200 | — | — |
| 2022-03-22 | $8.59 | $8.59 | 2,621,400 | — | — |
| 2022-03-21 | $8.68 | $8.68 | 5,533,300 | — | — |
| 2022-03-18 | $8.66 | $8.66 | 8,754,600 | — | — |
| 2022-03-17 | $8.21 | $8.21 | 2,818,000 | — | — |
| 2022-03-16 | $8.02 | $8.02 | 5,224,400 | — | — |
| 2022-03-15 | $7.39 | $7.39 | 4,776,600 | — | — |
| 2022-03-14 | $7.09 | $7.09 | 14,253,100 | — | — |
| 2022-03-11 | $6.86 | $6.86 | 5,577,300 | — | — |
| 2022-03-10 | $7.24 | $7.24 | 4,515,700 | — | — |
| 2022-03-09 | $7.85 | $7.85 | 5,809,500 | — | — |
| 2022-03-08 | $7.40 | $7.40 | 6,384,500 | — | — |
| 2022-03-07 | $7.62 | $7.62 | 5,225,300 | — | — |
| 2022-03-04 | $8.38 | $8.38 | 4,163,300 | — | — |
| 2022-03-03 | $9.04 | $9.04 | 2,607,700 | — | — |
| 2022-03-02 | $9.41 | $9.41 | 3,885,500 | — | — |
| 2022-03-01 | $8.68 | $8.68 | 5,329,500 | — | — |
| 2022-02-28 | $9.54 | $9.54 | 3,464,900 | — | — |
| 2022-02-25 | $10.00 | $10.00 | 2,178,600 | — | — |
| 2022-02-24 | $9.94 | $9.94 | 3,396,000 | — | — |
| 2022-02-23 | $9.91 | $9.91 | 2,823,800 | — | — |
| 2022-02-22 | $10.08 | $10.08 | 3,885,500 | — | — |
| 2022-02-18 | $10.35 | $10.35 | 8,791,400 | — | — |
| 2022-02-17 | $9.82 | $9.82 | 6,827,900 | — | — |
| 2022-02-16 | $9.46 | $9.46 | 4,066,700 | — | — |
| 2022-02-15 | $9.54 | $9.54 | 6,858,800 | — | — |
| 2022-02-14 | $8.68 | $8.68 | 4,121,500 | — | — |
| 2022-02-11 | $8.92 | $8.92 | 2,486,600 | — | — |
| 2022-02-10 | $9.31 | $9.31 | 3,332,200 | — | — |
| 2022-02-09 | $9.53 | $9.53 | 8,187,800 | — | — |
| 2022-02-08 | $9.15 | $9.15 | 8,921,700 | — | — |
| 2022-02-07 | $9.18 | $9.18 | 3,628,400 | — | — |
| 2022-02-04 | $8.98 | $8.98 | 3,895,900 | — | — |
| 2022-02-03 | $9.03 | $9.03 | 3,291,000 | — | — |
| 2022-02-02 | $9.69 | $9.69 | 3,230,700 | — | — |
| 2022-02-01 | $9.60 | $9.60 | 3,091,100 | — | — |
| 2022-01-31 | $9.39 | $9.39 | 2,877,400 | — | — |
| 2022-01-28 | $9.12 | $9.12 | 2,716,000 | — | — |
| 2022-01-27 | $8.99 | $8.99 | 2,963,200 | — | — |
| 2022-01-26 | $9.16 | $9.16 | 3,953,200 | — | — |
| 2022-01-25 | $9.18 | $9.18 | 3,011,100 | — | — |
| 2022-01-24 | $9.27 | $9.27 | 5,931,600 | — | — |
| 2022-01-21 | $8.84 | $8.84 | 4,133,800 | — | — |
| 2022-01-20 | $9.26 | $9.26 | 3,963,100 | — | — |
| 2022-01-19 | $9.68 | $9.68 | 4,280,600 | — | — |
| 2022-01-18 | $10.03 | $10.03 | 3,257,400 | — | — |
| 2022-01-14 | $10.18 | $10.18 | 4,259,200 | — | — |
| 2022-01-13 | $10.71 | $10.71 | 2,617,500 | — | — |
| 2022-01-12 | $10.41 | $10.41 | 1,803,400 | — | — |
| 2022-01-11 | $10.63 | $10.63 | 3,607,900 | — | — |
| 2022-01-10 | $10.04 | $10.04 | 7,987,200 | — | — |
| 2022-01-07 | $10.84 | $10.84 | 4,728,900 | — | — |
| 2022-01-06 | $10.96 | $10.96 | 2,255,800 | — | — |
| 2022-01-05 | $11.24 | $11.24 | 3,011,300 | — | — |
| 2022-01-04 | $11.63 | $11.63 | 3,625,200 | — | — |
| 2022-01-03 | $11.60 | $11.60 | 3,087,300 | — | — |