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
- 2019-06-27 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 | $7.64 | $7.64 | 659,800 | — | — |
| 2022-12-29 | $7.57 | $7.57 | 844,700 | — | — |
| 2022-12-28 | $6.91 | $6.91 | 1,128,400 | — | — |
| 2022-12-27 | $7.15 | $7.15 | 1,229,800 | — | — |
| 2022-12-23 | $7.50 | $7.50 | 609,500 | — | — |
| 2022-12-22 | $8.06 | $8.06 | 920,300 | — | — |
| 2022-12-21 | $8.05 | $8.05 | 2,346,900 | — | — |
| 2022-12-20 | $7.09 | $7.09 | 1,735,200 | — | — |
| 2022-12-19 | $7.26 | $7.26 | 859,400 | — | — |
| 2022-12-16 | $8.01 | $8.01 | 1,464,300 | — | — |
| 2022-12-15 | $8.13 | $8.13 | 738,300 | — | — |
| 2022-12-14 | $8.31 | $8.31 | 784,400 | — | — |
| 2022-12-13 | $8.74 | $8.74 | 976,200 | — | — |
| 2022-12-12 | $8.62 | $8.62 | 690,900 | — | — |
| 2022-12-09 | $8.25 | $8.25 | 697,300 | — | — |
| 2022-12-08 | $8.84 | $8.84 | 1,473,800 | — | — |
| 2022-12-07 | $7.95 | $7.95 | 542,900 | — | — |
| 2022-12-06 | $7.83 | $7.83 | 566,000 | — | — |
| 2022-12-05 | $8.25 | $8.25 | 733,500 | — | — |
| 2022-12-02 | $8.96 | $8.96 | 588,700 | — | — |
| 2022-12-01 | $8.65 | $8.65 | 1,005,800 | — | — |
| 2022-11-30 | $8.78 | $8.78 | 1,612,500 | — | — |
| 2022-11-29 | $7.86 | $7.86 | 635,600 | — | — |
| 2022-11-28 | $8.14 | $8.14 | 859,500 | — | — |
| 2022-11-25 | $8.12 | $8.12 | 371,700 | — | — |
| 2022-11-23 | $8.30 | $8.30 | 938,800 | — | — |
| 2022-11-22 | $8.17 | $8.17 | 671,400 | — | — |
| 2022-11-21 | $8.26 | $8.26 | 618,700 | — | — |
| 2022-11-18 | $8.16 | $8.16 | 796,100 | — | — |
| 2022-11-17 | $8.22 | $8.22 | 1,015,200 | — | — |
| 2022-11-16 | $8.96 | $8.96 | 975,200 | — | — |
| 2022-11-15 | $9.09 | $9.09 | 1,125,900 | — | — |
| 2022-11-14 | $8.48 | $8.48 | 1,275,700 | — | — |
| 2022-11-11 | $9.34 | $9.34 | 1,769,200 | — | — |
| 2022-11-10 | $9.06 | $9.06 | 1,271,800 | — | — |
| 2022-11-09 | $7.25 | $7.25 | 931,500 | — | — |
| 2022-11-08 | $7.78 | $7.78 | 1,042,700 | — | — |
| 2022-11-07 | $7.58 | $7.58 | 1,673,400 | — | — |
| 2022-11-04 | $8.89 | $8.89 | 1,747,900 | — | — |
| 2022-11-03 | $7.78 | $7.78 | 1,194,300 | — | — |
| 2022-11-02 | $7.85 | $7.85 | 1,418,800 | — | — |
| 2022-11-01 | $8.41 | $8.41 | 1,122,700 | — | — |
| 2022-10-31 | $7.78 | $7.78 | 1,164,500 | — | — |
| 2022-10-28 | $7.61 | $7.61 | 692,200 | — | — |
| 2022-10-27 | $7.38 | $7.38 | 721,900 | — | — |
| 2022-10-26 | $7.47 | $7.47 | 1,187,900 | — | — |
| 2022-10-25 | $7.12 | $7.12 | 1,272,200 | — | — |
| 2022-10-24 | $6.60 | $6.60 | 980,500 | — | — |
| 2022-10-21 | $6.47 | $6.47 | 862,600 | — | — |
| 2022-10-20 | $6.34 | $6.34 | 1,187,500 | — | — |
| 2022-10-19 | $6.30 | $6.30 | 1,314,500 | — | — |
| 2022-10-18 | $6.86 | $6.86 | 964,900 | — | — |
| 2022-10-17 | $6.83 | $6.83 | 1,121,100 | — | — |
| 2022-10-14 | $6.26 | $6.26 | 835,400 | — | — |
| 2022-10-13 | $6.46 | $6.46 | 872,100 | — | — |
| 2022-10-12 | $6.67 | $6.67 | 772,200 | — | — |
| 2022-10-11 | $6.62 | $6.62 | 1,041,000 | — | — |
| 2022-10-10 | $6.89 | $6.89 | 509,200 | — | — |
| 2022-10-07 | $7.15 | $7.15 | 822,700 | — | — |
| 2022-10-06 | $7.85 | $7.85 | 536,600 | — | — |
| 2022-10-05 | $7.80 | $7.80 | 941,800 | — | — |
| 2022-10-04 | $8.19 | $8.19 | 1,268,600 | — | — |
| 2022-10-03 | $7.25 | $7.25 | 880,900 | — | — |
| 2022-09-30 | $7.12 | $7.12 | 975,700 | — | — |
| 2022-09-29 | $6.85 | $6.85 | 653,900 | — | — |
| 2022-09-28 | $7.12 | $7.12 | 977,800 | — | — |
| 2022-09-27 | $6.61 | $6.61 | 868,600 | — | — |
| 2022-09-26 | $6.52 | $6.52 | 966,700 | — | — |
| 2022-09-23 | $6.50 | $6.50 | 1,407,800 | — | — |
| 2022-09-22 | $6.90 | $6.90 | 975,000 | — | — |
| 2022-09-21 | $7.40 | $7.40 | 863,500 | — | — |
| 2022-09-20 | $7.57 | $7.57 | 604,500 | — | — |
| 2022-09-19 | $7.79 | $7.79 | 1,051,100 | — | — |
| 2022-09-16 | $7.63 | $7.63 | 2,125,000 | — | — |
| 2022-09-15 | $8.44 | $8.44 | 1,133,500 | — | — |
| 2022-09-14 | $8.13 | $8.13 | 910,300 | — | — |
| 2022-09-13 | $8.22 | $8.22 | 1,479,300 | — | — |
| 2022-09-12 | $9.03 | $9.03 | 2,153,300 | — | — |
| 2022-09-09 | $8.91 | $8.91 | 1,179,200 | — | — |
| 2022-09-08 | $9.14 | $9.14 | 1,006,600 | — | — |
| 2022-09-07 | $8.86 | $8.86 | 807,800 | — | — |
| 2022-09-06 | $8.38 | $8.38 | 1,099,900 | — | — |
| 2022-09-02 | $8.72 | $8.72 | 617,700 | — | — |
| 2022-09-01 | $8.93 | $8.93 | 1,072,800 | — | — |
| 2022-08-31 | $8.92 | $8.92 | 994,700 | — | — |
| 2022-08-30 | $8.65 | $8.65 | 1,420,900 | — | — |
| 2022-08-29 | $9.69 | $9.69 | 965,100 | — | — |
| 2022-08-26 | $10.48 | $10.48 | 1,080,200 | — | — |
| 2022-08-25 | $11.20 | $11.20 | 842,600 | — | — |
| 2022-08-24 | $11.18 | $11.18 | 609,500 | — | — |
| 2022-08-23 | $10.75 | $10.75 | 810,400 | — | — |
| 2022-08-22 | $10.39 | $10.39 | 1,515,100 | — | — |
| 2022-08-19 | $10.53 | $10.53 | 1,078,800 | — | — |
| 2022-08-18 | $11.17 | $11.17 | 987,400 | — | — |
| 2022-08-17 | $11.55 | $11.55 | 1,239,800 | — | — |
| 2022-08-16 | $11.90 | $11.90 | 1,016,700 | — | — |
| 2022-08-15 | $12.67 | $12.67 | 2,021,100 | — | — |
| 2022-08-12 | $12.32 | $12.32 | 966,100 | — | — |
| 2022-08-11 | $12.12 | $12.12 | 1,684,200 | — | — |
| 2022-08-10 | $12.62 | $12.62 | 1,902,000 | — | — |
| 2022-08-09 | $11.21 | $11.21 | 1,340,500 | — | — |
| 2022-08-08 | $11.69 | $11.69 | 1,918,900 | — | — |
| 2022-08-05 | $11.45 | $11.45 | 1,580,700 | — | — |
| 2022-08-04 | $11.36 | $11.36 | 2,396,100 | — | — |
| 2022-08-03 | $9.89 | $9.89 | 1,251,800 | — | — |
| 2022-08-02 | $9.52 | $9.52 | 1,498,700 | — | — |
| 2022-08-01 | $9.16 | $9.16 | 1,098,100 | — | — |
| 2022-07-29 | $9.16 | $9.16 | 1,418,600 | — | — |
| 2022-07-28 | $9.30 | $9.30 | 1,093,800 | — | — |
| 2022-07-27 | $9.07 | $9.07 | 989,800 | — | — |
| 2022-07-26 | $8.89 | $8.89 | 1,177,100 | — | — |
| 2022-07-25 | $8.74 | $8.74 | 896,400 | — | — |
| 2022-07-22 | $8.69 | $8.69 | 1,235,500 | — | — |
| 2022-07-21 | $9.56 | $9.56 | 1,132,200 | — | — |
| 2022-07-20 | $9.61 | $9.61 | 1,197,700 | — | — |
| 2022-07-19 | $9.20 | $9.20 | 1,083,400 | — | — |
| 2022-07-18 | $8.95 | $8.95 | 1,274,900 | — | — |
| 2022-07-15 | $9.53 | $9.53 | 971,200 | — | — |
| 2022-07-14 | $9.57 | $9.57 | 760,600 | — | — |
| 2022-07-13 | $9.90 | $9.90 | 823,200 | — | — |
| 2022-07-12 | $9.77 | $9.77 | 999,500 | — | — |
| 2022-07-11 | $9.37 | $9.37 | 1,084,900 | — | — |
| 2022-07-08 | $10.40 | $10.40 | 1,260,500 | — | — |
| 2022-07-07 | $10.73 | $10.73 | 2,171,400 | — | — |
| 2022-07-06 | $9.57 | $9.57 | 1,514,600 | — | — |
| 2022-07-05 | $9.10 | $9.10 | 1,238,100 | — | — |
| 2022-07-01 | $8.42 | $8.42 | 973,800 | — | — |
| 2022-06-30 | $8.09 | $8.09 | 1,221,500 | — | — |
| 2022-06-29 | $8.22 | $8.22 | 1,037,800 | — | — |
| 2022-06-28 | $8.24 | $8.24 | 1,368,900 | — | — |
| 2022-06-27 | $8.60 | $8.60 | 1,748,300 | — | — |
| 2022-06-24 | $8.75 | $8.75 | 13,848,500 | — | — |
| 2022-06-23 | $8.70 | $8.70 | 1,678,300 | — | — |
| 2022-06-22 | $7.75 | $7.75 | 1,054,800 | — | — |
| 2022-06-21 | $7.54 | $7.54 | 1,642,600 | — | — |
| 2022-06-17 | $7.32 | $7.32 | 2,183,500 | — | — |
| 2022-06-16 | $6.97 | $6.97 | 2,585,800 | — | — |
| 2022-06-15 | $7.15 | $7.15 | 1,712,300 | — | — |
| 2022-06-14 | $6.44 | $6.44 | 2,369,500 | — | — |
| 2022-06-13 | $6.40 | $6.40 | 1,886,800 | — | — |
| 2022-06-10 | $6.97 | $6.97 | 1,422,100 | — | — |
| 2022-06-09 | $7.50 | $7.50 | 4,967,400 | — | — |
| 2022-06-08 | $7.78 | $7.78 | 2,060,400 | — | — |
| 2022-06-07 | $6.94 | $6.94 | 1,528,100 | — | — |
| 2022-06-06 | $6.80 | $6.80 | 1,465,500 | — | — |
| 2022-06-03 | $6.94 | $6.94 | 1,722,500 | — | — |
| 2022-06-02 | $7.99 | $7.99 | 1,525,700 | — | — |
| 2022-06-01 | $7.30 | $7.30 | 1,261,900 | — | — |
| 2022-05-31 | $7.82 | $7.82 | 1,426,100 | — | — |
| 2022-05-27 | $8.22 | $8.22 | 1,155,500 | — | — |
| 2022-05-26 | $7.57 | $7.57 | 1,426,800 | — | — |
| 2022-05-25 | $7.53 | $7.53 | 871,100 | — | — |
| 2022-05-24 | $7.47 | $7.47 | 1,142,500 | — | — |
| 2022-05-23 | $7.90 | $7.90 | 1,562,400 | — | — |
| 2022-05-20 | $7.71 | $7.71 | 1,727,300 | — | — |
| 2022-05-19 | $7.78 | $7.78 | 1,721,100 | — | — |
| 2022-05-18 | $7.53 | $7.53 | 1,298,700 | — | — |
| 2022-05-17 | $8.21 | $8.21 | 1,274,700 | — | — |
| 2022-05-16 | $8.09 | $8.09 | 1,490,700 | — | — |
| 2022-05-13 | $8.24 | $8.24 | 1,993,500 | — | — |
| 2022-05-12 | $6.88 | $6.88 | 2,468,800 | — | — |
| 2022-05-11 | $6.50 | $6.50 | 1,831,000 | — | — |
| 2022-05-10 | $7.23 | $7.23 | 2,420,100 | — | — |
| 2022-05-09 | $7.23 | $7.23 | 2,343,900 | — | — |
| 2022-05-06 | $8.22 | $8.22 | 1,764,400 | — | — |
| 2022-05-05 | $8.85 | $8.85 | 2,007,000 | — | — |
| 2022-05-04 | $9.25 | $9.25 | 1,271,100 | — | — |
| 2022-05-03 | $8.95 | $8.95 | 1,646,000 | — | — |
| 2022-05-02 | $8.66 | $8.66 | 2,165,100 | — | — |
| 2022-04-29 | $8.25 | $8.25 | 1,822,100 | — | — |
| 2022-04-28 | $8.57 | $8.57 | 2,121,800 | — | — |
| 2022-04-27 | $8.51 | $8.51 | 1,206,900 | — | — |
| 2022-04-26 | $8.61 | $8.61 | 1,773,600 | — | — |
| 2022-04-25 | $9.34 | $9.34 | 2,074,400 | — | — |
| 2022-04-22 | $9.18 | $9.18 | 1,855,600 | — | — |
| 2022-04-21 | $9.35 | $9.35 | 1,217,100 | — | — |
| 2022-04-20 | $10.00 | $10.00 | 1,027,700 | — | — |
| 2022-04-19 | $10.34 | $10.34 | 1,184,300 | — | — |
| 2022-04-18 | $10.33 | $10.33 | 1,102,300 | — | — |
| 2022-04-14 | $10.82 | $10.82 | 1,477,100 | — | — |
| 2022-04-13 | $12.00 | $12.00 | 2,369,300 | — | — |
| 2022-04-12 | $11.99 | $11.99 | 1,248,000 | — | — |
| 2022-04-11 | $12.05 | $12.05 | 983,700 | — | — |
| 2022-04-08 | $12.39 | $12.39 | 1,148,800 | — | — |
| 2022-04-07 | $13.18 | $13.18 | 1,038,200 | — | — |
| 2022-04-06 | $13.16 | $13.16 | 1,238,100 | — | — |
| 2022-04-05 | $13.57 | $13.57 | 1,295,800 | — | — |
| 2022-04-04 | $14.55 | $14.55 | 957,700 | — | — |
| 2022-04-01 | $14.73 | $14.73 | 1,017,000 | — | — |
| 2022-03-31 | $13.88 | $13.88 | 976,600 | — | — |
| 2022-03-30 | $13.87 | $13.87 | 965,300 | — | — |
| 2022-03-29 | $14.27 | $14.27 | 948,800 | — | — |
| 2022-03-28 | $12.93 | $12.93 | 887,100 | — | — |
| 2022-03-25 | $12.74 | $12.74 | 731,800 | — | — |
| 2022-03-24 | $13.21 | $13.21 | 706,800 | — | — |
| 2022-03-23 | $13.22 | $13.22 | 864,100 | — | — |
| 2022-03-22 | $13.33 | $13.33 | 702,100 | — | — |
| 2022-03-21 | $12.65 | $12.65 | 1,397,100 | — | — |
| 2022-03-18 | $12.81 | $12.81 | 1,802,800 | — | — |
| 2022-03-17 | $12.42 | $12.42 | 1,156,400 | — | — |
| 2022-03-16 | $11.57 | $11.57 | 1,213,700 | — | — |
| 2022-03-15 | $10.75 | $10.75 | 2,321,800 | — | — |
| 2022-03-14 | $10.12 | $10.12 | 1,760,000 | — | — |
| 2022-03-11 | $11.00 | $11.00 | 1,256,700 | — | — |
| 2022-03-10 | $12.01 | $12.01 | 1,308,500 | — | — |
| 2022-03-09 | $12.82 | $12.82 | 1,358,300 | — | — |
| 2022-03-08 | $11.70 | $11.70 | 949,900 | — | — |
| 2022-03-07 | $11.70 | $11.70 | 1,270,200 | — | — |
| 2022-03-04 | $12.14 | $12.14 | 1,081,700 | — | — |
| 2022-03-03 | $13.18 | $13.18 | 1,057,800 | — | — |
| 2022-03-02 | $13.39 | $13.39 | 587,000 | — | — |
| 2022-03-01 | $14.25 | $14.25 | 1,093,600 | — | — |
| 2022-02-28 | $14.43 | $14.43 | 960,200 | — | — |
| 2022-02-25 | $14.26 | $14.26 | 884,100 | — | — |
| 2022-02-24 | $14.14 | $14.14 | 1,666,800 | — | — |
| 2022-02-23 | $12.88 | $12.88 | 1,534,200 | — | — |
| 2022-02-22 | $13.59 | $13.59 | 2,451,000 | — | — |
| 2022-02-18 | $13.50 | $13.50 | 1,869,200 | — | — |
| 2022-02-17 | $14.28 | $14.28 | 1,680,400 | — | — |
| 2022-02-16 | $15.45 | $15.45 | 1,750,800 | — | — |
| 2022-02-15 | $14.69 | $14.69 | 1,856,300 | — | — |
| 2022-02-14 | $14.67 | $14.67 | 1,164,800 | — | — |
| 2022-02-11 | $15.36 | $15.36 | 1,208,200 | — | — |
| 2022-02-10 | $16.66 | $16.66 | 1,337,500 | — | — |
| 2022-02-09 | $17.30 | $17.30 | 1,373,500 | — | — |
| 2022-02-08 | $16.19 | $16.19 | 991,300 | — | — |
| 2022-02-07 | $16.28 | $16.28 | 801,600 | — | — |
| 2022-02-04 | $16.70 | $16.70 | 1,639,200 | — | — |
| 2022-02-03 | $15.91 | $15.91 | 1,133,700 | — | — |
| 2022-02-02 | $16.77 | $16.77 | 948,500 | — | — |
| 2022-02-01 | $17.80 | $17.80 | 1,223,400 | — | — |
| 2022-01-31 | $17.44 | $17.44 | 1,496,400 | — | — |
| 2022-01-28 | $15.04 | $15.04 | 1,557,500 | — | — |
| 2022-01-27 | $14.36 | $14.36 | 1,289,100 | — | — |
| 2022-01-26 | $14.95 | $14.95 | 1,215,400 | — | — |
| 2022-01-25 | $15.71 | $15.71 | 1,412,600 | — | — |
| 2022-01-24 | $16.37 | $16.37 | 2,782,200 | — | — |
| 2022-01-21 | $16.39 | $16.39 | 899,100 | — | — |
| 2022-01-20 | $17.17 | $17.17 | 1,215,500 | — | — |
| 2022-01-19 | $17.52 | $17.52 | 1,628,600 | — | — |
| 2022-01-18 | $17.95 | $17.95 | 1,020,100 | — | — |
| 2022-01-14 | $19.35 | $19.35 | 1,138,500 | — | — |
| 2022-01-13 | $19.51 | $19.51 | 1,047,300 | — | — |
| 2022-01-12 | $21.33 | $21.33 | 832,000 | — | — |
| 2022-01-11 | $22.50 | $22.50 | 998,400 | — | — |
| 2022-01-10 | $21.95 | $21.95 | 1,498,800 | — | — |
| 2022-01-07 | $23.17 | $23.17 | 940,800 | — | — |
| 2022-01-06 | $23.43 | $23.43 | 1,305,200 | — | — |
| 2022-01-05 | $24.48 | $24.48 | 652,900 | — | — |
| 2022-01-04 | $26.44 | $26.44 | 841,900 | — | — |
| 2022-01-03 | $28.90 | $28.90 | 427,200 | — | — |