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
- 2017-08-24 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 | $7.70 | $7.70 | 152,600 | — | — |
| 2022-12-29 | $7.61 | $7.61 | 157,200 | — | — |
| 2022-12-28 | $7.41 | $7.41 | 180,800 | — | — |
| 2022-12-27 | $7.53 | $7.53 | 132,200 | — | — |
| 2022-12-23 | $7.57 | $7.57 | 142,800 | — | — |
| 2022-12-22 | $7.59 | $7.59 | 308,600 | — | — |
| 2022-12-21 | $7.63 | $7.63 | 219,100 | — | — |
| 2022-12-20 | $7.41 | $7.41 | 191,500 | — | — |
| 2022-12-19 | $7.35 | $7.35 | 279,400 | — | — |
| 2022-12-16 | $7.67 | $7.67 | 512,100 | — | — |
| 2022-12-15 | $7.80 | $7.80 | 214,600 | — | — |
| 2022-12-14 | $7.97 | $7.97 | 336,300 | — | — |
| 2022-12-13 | $8.28 | $8.28 | 253,500 | — | — |
| 2022-12-12 | $8.25 | $8.25 | 152,100 | — | — |
| 2022-12-09 | $8.23 | $8.23 | 178,000 | — | — |
| 2022-12-08 | $8.28 | $8.28 | 172,500 | — | — |
| 2022-12-07 | $8.44 | $8.44 | 213,300 | — | — |
| 2022-12-06 | $8.29 | $8.29 | 203,300 | — | — |
| 2022-12-05 | $8.47 | $8.47 | 218,900 | — | — |
| 2022-12-02 | $8.64 | $8.64 | 393,900 | — | — |
| 2022-12-01 | $8.87 | $8.87 | 451,800 | — | — |
| 2022-11-30 | $8.55 | $8.55 | 946,700 | — | — |
| 2022-11-29 | $8.42 | $8.42 | 369,800 | — | — |
| 2022-11-28 | $8.48 | $8.48 | 264,300 | — | — |
| 2022-11-25 | $8.59 | $8.59 | 53,500 | — | — |
| 2022-11-23 | $8.65 | $8.65 | 132,100 | — | — |
| 2022-11-22 | $8.77 | $8.77 | 126,500 | — | — |
| 2022-11-21 | $8.83 | $8.83 | 293,000 | — | — |
| 2022-11-18 | $8.82 | $8.82 | 262,900 | — | — |
| 2022-11-17 | $8.83 | $8.83 | 205,800 | — | — |
| 2022-11-16 | $8.80 | $8.80 | 165,200 | — | — |
| 2022-11-15 | $9.04 | $9.04 | 228,800 | — | — |
| 2022-11-14 | $8.95 | $8.95 | 301,700 | — | — |
| 2022-11-11 | $8.58 | $8.58 | 180,700 | — | — |
| 2022-11-10 | $8.92 | $8.92 | 309,500 | — | — |
| 2022-11-09 | $8.56 | $8.56 | 326,000 | — | — |
| 2022-11-08 | $9.38 | $9.38 | 204,700 | — | — |
| 2022-11-07 | $9.70 | $9.70 | 168,500 | — | — |
| 2022-11-04 | $9.82 | $9.82 | 109,600 | — | — |
| 2022-11-03 | $9.52 | $9.52 | 110,200 | — | — |
| 2022-11-02 | $9.75 | $9.75 | 222,400 | — | — |
| 2022-11-01 | $10.04 | $10.04 | 222,600 | — | — |
| 2022-10-31 | $9.82 | $9.82 | 262,100 | — | — |
| 2022-10-28 | $9.85 | $9.85 | 256,800 | — | — |
| 2022-10-27 | $9.62 | $9.62 | 218,200 | — | — |
| 2022-10-26 | $9.53 | $9.53 | 170,500 | — | — |
| 2022-10-25 | $9.35 | $9.35 | 197,700 | — | — |
| 2022-10-24 | $9.08 | $9.08 | 197,200 | — | — |
| 2022-10-21 | $8.99 | $8.99 | 195,600 | — | — |
| 2022-10-20 | $8.69 | $8.69 | 260,200 | — | — |
| 2022-10-19 | $8.80 | $8.80 | 221,300 | — | — |
| 2022-10-18 | $8.88 | $8.88 | 216,300 | — | — |
| 2022-10-17 | $8.79 | $8.79 | 301,900 | — | — |
| 2022-10-14 | $8.40 | $8.40 | 196,600 | — | — |
| 2022-10-13 | $8.52 | $8.52 | 269,100 | — | — |
| 2022-10-12 | $8.42 | $8.42 | 229,700 | — | — |
| 2022-10-11 | $8.24 | $8.24 | 240,400 | — | — |
| 2022-10-10 | $8.20 | $8.20 | 275,900 | — | — |
| 2022-10-07 | $8.45 | $8.45 | 211,700 | — | — |
| 2022-10-06 | $8.46 | $8.46 | 195,800 | — | — |
| 2022-10-05 | $8.52 | $8.52 | 211,200 | — | — |
| 2022-10-04 | $8.38 | $8.38 | 285,100 | — | — |
| 2022-10-03 | $7.97 | $7.97 | 251,100 | — | — |
| 2022-09-30 | $7.81 | $7.81 | 216,000 | — | — |
| 2022-09-29 | $7.82 | $7.82 | 288,700 | — | — |
| 2022-09-28 | $7.98 | $7.98 | 533,200 | — | — |
| 2022-09-27 | $7.78 | $7.78 | 446,900 | — | — |
| 2022-09-26 | $7.83 | $7.83 | 483,000 | — | — |
| 2022-09-23 | $7.90 | $7.90 | 794,700 | — | — |
| 2022-09-22 | $8.03 | $8.03 | 215,400 | — | — |
| 2022-09-21 | $8.32 | $8.32 | 241,100 | — | — |
| 2022-09-20 | $8.71 | $8.71 | 261,200 | — | — |
| 2022-09-19 | $8.83 | $8.83 | 161,900 | — | — |
| 2022-09-16 | $9.02 | $9.02 | 390,300 | — | — |
| 2022-09-15 | $9.17 | $9.17 | 212,800 | — | — |
| 2022-09-14 | $9.17 | $9.17 | 315,700 | — | — |
| 2022-09-13 | $9.27 | $9.27 | 340,500 | — | — |
| 2022-09-12 | $9.60 | $9.60 | 353,800 | — | — |
| 2022-09-09 | $9.36 | $9.36 | 354,000 | — | — |
| 2022-09-08 | $9.05 | $9.05 | 361,800 | — | — |
| 2022-09-07 | $9.14 | $9.14 | 312,200 | — | — |
| 2022-09-06 | $9.23 | $9.23 | 272,000 | — | — |
| 2022-09-02 | $9.36 | $9.36 | 196,300 | — | — |
| 2022-09-01 | $9.43 | $9.43 | 275,200 | — | — |
| 2022-08-31 | $9.41 | $9.41 | 220,800 | — | — |
| 2022-08-30 | $9.56 | $9.56 | 225,200 | — | — |
| 2022-08-29 | $9.69 | $9.69 | 318,400 | — | — |
| 2022-08-26 | $9.62 | $9.62 | 250,900 | — | — |
| 2022-08-25 | $10.12 | $10.12 | 355,800 | — | — |
| 2022-08-24 | $9.82 | $9.82 | 256,900 | — | — |
| 2022-08-23 | $9.97 | $9.97 | 226,900 | — | — |
| 2022-08-22 | $10.15 | $10.15 | 196,600 | — | — |
| 2022-08-19 | $10.27 | $10.27 | 194,200 | — | — |
| 2022-08-18 | $10.52 | $10.52 | 246,800 | — | — |
| 2022-08-17 | $10.40 | $10.40 | 210,200 | — | — |
| 2022-08-16 | $10.43 | $10.43 | 247,700 | — | — |
| 2022-08-15 | $10.61 | $10.61 | 299,600 | — | — |
| 2022-08-12 | $10.45 | $10.45 | 428,600 | — | — |
| 2022-08-11 | $9.92 | $9.92 | 629,000 | — | — |
| 2022-08-10 | $9.51 | $9.51 | 568,800 | — | — |
| 2022-08-09 | $11.43 | $11.43 | 139,300 | — | — |
| 2022-08-08 | $11.85 | $11.85 | 200,000 | — | — |
| 2022-08-05 | $11.78 | $11.78 | 116,500 | — | — |
| 2022-08-04 | $11.82 | $11.82 | 139,100 | — | — |
| 2022-08-03 | $12.08 | $12.08 | 173,200 | — | — |
| 2022-08-02 | $11.95 | $11.95 | 104,100 | — | — |
| 2022-08-01 | $12.11 | $12.11 | 243,100 | — | — |
| 2022-07-29 | $12.06 | $12.06 | 245,200 | — | — |
| 2022-07-28 | $12.05 | $12.05 | 264,400 | — | — |
| 2022-07-27 | $11.65 | $11.65 | 185,100 | — | — |
| 2022-07-26 | $11.35 | $11.35 | 250,800 | — | — |
| 2022-07-25 | $11.28 | $11.28 | 199,000 | — | — |
| 2022-07-22 | $11.34 | $11.34 | 219,200 | — | — |
| 2022-07-21 | $11.35 | $11.35 | 352,100 | — | — |
| 2022-07-20 | $11.20 | $11.20 | 296,500 | — | — |
| 2022-07-19 | $11.22 | $11.22 | 174,800 | — | — |
| 2022-07-18 | $11.14 | $11.14 | 106,900 | — | — |
| 2022-07-15 | $11.22 | $11.22 | 206,300 | — | — |
| 2022-07-14 | $10.93 | $10.93 | 115,100 | — | — |
| 2022-07-13 | $10.92 | $10.92 | 128,400 | — | — |
| 2022-07-12 | $10.88 | $10.88 | 149,500 | — | — |
| 2022-07-11 | $10.73 | $10.73 | 143,900 | — | — |
| 2022-07-08 | $10.95 | $10.95 | 175,500 | — | — |
| 2022-07-07 | $10.98 | $10.98 | 165,500 | — | — |
| 2022-07-06 | $10.84 | $10.84 | 230,900 | — | — |
| 2022-07-05 | $11.07 | $11.07 | 247,100 | — | — |
| 2022-07-01 | $11.14 | $11.14 | 326,100 | — | — |
| 2022-06-30 | $10.62 | $10.62 | 164,800 | — | — |
| 2022-06-29 | $10.71 | $10.71 | 153,100 | — | — |
| 2022-06-28 | $10.82 | $10.82 | 135,200 | — | — |
| 2022-06-27 | $10.94 | $10.94 | 164,000 | — | — |
| 2022-06-24 | $11.00 | $11.00 | 282,100 | — | — |
| 2022-06-23 | $10.62 | $10.62 | 165,700 | — | — |
| 2022-06-22 | $10.56 | $10.56 | 148,800 | — | — |
| 2022-06-21 | $10.41 | $10.41 | 204,300 | — | — |
| 2022-06-17 | $10.31 | $10.31 | 282,700 | — | — |
| 2022-06-16 | $10.00 | $10.00 | 253,500 | — | — |
| 2022-06-15 | $10.41 | $10.41 | 222,200 | — | — |
| 2022-06-14 | $10.23 | $10.23 | 187,700 | — | — |
| 2022-06-13 | $9.99 | $9.99 | 250,200 | — | — |
| 2022-06-10 | $10.26 | $10.26 | 141,500 | — | — |
| 2022-06-09 | $10.65 | $10.65 | 166,900 | — | — |
| 2022-06-08 | $10.89 | $10.89 | 133,500 | — | — |
| 2022-06-07 | $10.93 | $10.93 | 175,700 | — | — |
| 2022-06-06 | $10.98 | $10.98 | 224,600 | — | — |
| 2022-06-03 | $10.93 | $10.93 | 260,900 | — | — |
| 2022-06-02 | $11.02 | $11.02 | 218,200 | — | — |
| 2022-06-01 | $10.71 | $10.71 | 165,000 | — | — |
| 2022-05-31 | $10.83 | $10.83 | 360,300 | — | — |
| 2022-05-27 | $10.76 | $10.76 | 254,100 | — | — |
| 2022-05-26 | $10.64 | $10.64 | 239,800 | — | — |
| 2022-05-25 | $10.37 | $10.37 | 158,700 | — | — |
| 2022-05-24 | $9.99 | $9.99 | 233,100 | — | — |
| 2022-05-23 | $10.33 | $10.33 | 211,500 | — | — |
| 2022-05-20 | $10.31 | $10.31 | 179,800 | — | — |
| 2022-05-19 | $10.33 | $10.33 | 193,600 | — | — |
| 2022-05-18 | $10.51 | $10.51 | 441,900 | — | — |
| 2022-05-17 | $10.87 | $10.87 | 249,700 | — | — |
| 2022-05-16 | $10.48 | $10.48 | 166,800 | — | — |
| 2022-05-13 | $10.95 | $10.95 | 166,500 | — | — |
| 2022-05-12 | $10.54 | $10.54 | 219,700 | — | — |
| 2022-05-11 | $10.40 | $10.40 | 291,700 | — | — |
| 2022-05-10 | $10.38 | $10.38 | 255,000 | — | — |
| 2022-05-09 | $10.25 | $10.25 | 493,500 | — | — |
| 2022-05-06 | $10.45 | $10.45 | 396,900 | — | — |
| 2022-05-05 | $11.01 | $11.01 | 386,900 | — | — |
| 2022-05-04 | $12.35 | $12.35 | 287,100 | — | — |
| 2022-05-03 | $12.22 | $12.22 | 303,300 | — | — |
| 2022-05-02 | $12.46 | $12.46 | 353,400 | — | — |
| 2022-04-29 | $11.83 | $11.83 | 198,600 | — | — |
| 2022-04-28 | $12.02 | $12.02 | 168,600 | — | — |
| 2022-04-27 | $11.65 | $11.65 | 161,800 | — | — |
| 2022-04-26 | $11.77 | $11.77 | 170,000 | — | — |
| 2022-04-25 | $12.19 | $12.19 | 192,300 | — | — |
| 2022-04-22 | $12.01 | $12.01 | 124,200 | — | — |
| 2022-04-21 | $12.42 | $12.42 | 154,700 | — | — |
| 2022-04-20 | $12.56 | $12.56 | 107,900 | — | — |
| 2022-04-19 | $12.53 | $12.53 | 160,700 | — | — |
| 2022-04-18 | $12.43 | $12.43 | 144,900 | — | — |
| 2022-04-14 | $12.55 | $12.55 | 173,900 | — | — |
| 2022-04-13 | $12.49 | $12.49 | 161,000 | — | — |
| 2022-04-12 | $11.99 | $11.99 | 138,900 | — | — |
| 2022-04-11 | $11.87 | $11.87 | 120,000 | — | — |
| 2022-04-08 | $11.80 | $11.80 | 276,800 | — | — |
| 2022-04-07 | $11.92 | $11.92 | 230,900 | — | — |
| 2022-04-06 | $12.19 | $12.19 | 205,300 | — | — |
| 2022-04-05 | $12.53 | $12.53 | 183,300 | — | — |
| 2022-04-04 | $12.82 | $12.82 | 178,200 | — | — |
| 2022-04-01 | $12.53 | $12.53 | 268,700 | — | — |
| 2022-03-31 | $12.18 | $12.18 | 145,500 | — | — |
| 2022-03-30 | $12.37 | $12.37 | 227,400 | — | — |
| 2022-03-29 | $13.06 | $13.06 | 125,600 | — | — |
| 2022-03-28 | $12.59 | $12.59 | 143,000 | — | — |
| 2022-03-25 | $12.86 | $12.86 | 96,700 | — | — |
| 2022-03-24 | $13.07 | $13.07 | 103,100 | — | — |
| 2022-03-23 | $12.95 | $12.95 | 148,600 | — | — |
| 2022-03-22 | $13.02 | $13.02 | 159,800 | — | — |
| 2022-03-21 | $12.91 | $12.91 | 245,400 | — | — |
| 2022-03-18 | $13.35 | $13.35 | 262,600 | — | — |
| 2022-03-17 | $12.99 | $12.99 | 332,900 | — | — |
| 2022-03-16 | $13.15 | $13.15 | 240,900 | — | — |
| 2022-03-15 | $13.04 | $13.04 | 150,600 | — | — |
| 2022-03-14 | $12.71 | $12.71 | 303,900 | — | — |
| 2022-03-11 | $13.07 | $13.07 | 162,200 | — | — |
| 2022-03-10 | $13.49 | $13.49 | 275,700 | — | — |
| 2022-03-09 | $13.20 | $13.20 | 393,100 | — | — |
| 2022-03-08 | $12.96 | $12.96 | 316,800 | — | — |
| 2022-03-07 | $12.92 | $12.92 | 339,300 | — | — |
| 2022-03-04 | $13.62 | $13.62 | 148,700 | — | — |
| 2022-03-03 | $13.45 | $13.45 | 180,200 | — | — |
| 2022-03-02 | $13.89 | $13.89 | 167,200 | — | — |
| 2022-03-01 | $13.24 | $13.24 | 269,700 | — | — |
| 2022-02-28 | $13.09 | $13.09 | 294,300 | — | — |
| 2022-02-25 | $13.53 | $13.53 | 147,300 | — | — |
| 2022-02-24 | $13.19 | $13.19 | 196,800 | — | — |
| 2022-02-23 | $13.00 | $13.00 | 167,900 | — | — |
| 2022-02-22 | $13.03 | $13.03 | 169,600 | — | — |
| 2022-02-18 | $13.27 | $13.27 | 177,200 | — | — |
| 2022-02-17 | $13.40 | $13.40 | 212,500 | — | — |
| 2022-02-16 | $13.58 | $13.58 | 277,400 | — | — |
| 2022-02-15 | $13.29 | $13.29 | 334,600 | — | — |
| 2022-02-14 | $13.00 | $13.00 | 233,600 | — | — |
| 2022-02-11 | $12.96 | $12.96 | 268,000 | — | — |
| 2022-02-10 | $13.16 | $13.16 | 301,300 | — | — |
| 2022-02-09 | $13.44 | $13.44 | 255,700 | — | — |
| 2022-02-08 | $13.36 | $13.36 | 179,300 | — | — |
| 2022-02-07 | $13.47 | $13.47 | 130,300 | — | — |
| 2022-02-04 | $13.13 | $13.13 | 140,100 | — | — |
| 2022-02-03 | $12.81 | $12.81 | 254,200 | — | — |
| 2022-02-02 | $13.10 | $13.10 | 222,400 | — | — |
| 2022-02-01 | $13.18 | $13.18 | 375,700 | — | — |
| 2022-01-31 | $12.61 | $12.61 | 299,000 | — | — |
| 2022-01-28 | $12.61 | $12.61 | 196,200 | — | — |
| 2022-01-27 | $12.26 | $12.26 | 189,800 | — | — |
| 2022-01-26 | $12.36 | $12.36 | 203,600 | — | — |
| 2022-01-25 | $12.34 | $12.34 | 388,600 | — | — |
| 2022-01-24 | $12.41 | $12.41 | 438,300 | — | — |
| 2022-01-21 | $11.94 | $11.94 | 271,100 | — | — |
| 2022-01-20 | $11.89 | $11.89 | 183,900 | — | — |
| 2022-01-19 | $12.05 | $12.05 | 219,100 | — | — |
| 2022-01-18 | $11.98 | $11.98 | 273,900 | — | — |
| 2022-01-14 | $12.25 | $12.25 | 194,500 | — | — |
| 2022-01-13 | $12.58 | $12.58 | 184,300 | — | — |
| 2022-01-12 | $12.66 | $12.66 | 199,800 | — | — |
| 2022-01-11 | $12.90 | $12.90 | 264,300 | — | — |
| 2022-01-10 | $12.61 | $12.61 | 479,800 | — | — |
| 2022-01-07 | $12.75 | $12.75 | 205,500 | — | — |
| 2022-01-06 | $12.59 | $12.59 | 399,600 | — | — |
| 2022-01-05 | $12.78 | $12.78 | 213,000 | — | — |
| 2022-01-04 | $13.25 | $13.25 | 245,400 | — | — |
| 2022-01-03 | $13.21 | $13.21 | 388,600 | — | — |