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
- 2016-08-12 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 | $6.51 | $6.51 | 78,300 | — | — |
| 2022-12-29 | $6.12 | $6.12 | 37,900 | — | — |
| 2022-12-28 | $5.95 | $5.95 | 24,600 | — | — |
| 2022-12-27 | $6.05 | $6.05 | 108,300 | — | — |
| 2022-12-23 | $6.45 | $6.45 | 18,600 | — | — |
| 2022-12-22 | $6.49 | $6.49 | 30,200 | — | — |
| 2022-12-21 | $6.52 | $6.52 | 31,000 | — | — |
| 2022-12-20 | $6.47 | $6.47 | 74,800 | — | — |
| 2022-12-19 | $6.48 | $6.48 | 38,700 | — | — |
| 2022-12-16 | $6.56 | $6.56 | 56,300 | — | — |
| 2022-12-15 | $6.74 | $6.74 | 40,700 | — | — |
| 2022-12-14 | $6.96 | $6.96 | 20,900 | — | — |
| 2022-12-13 | $7.03 | $7.03 | 13,800 | — | — |
| 2022-12-12 | $7.06 | $7.06 | 21,500 | — | — |
| 2022-12-09 | $7.32 | $7.32 | 16,100 | — | — |
| 2022-12-08 | $7.19 | $7.19 | 31,100 | — | — |
| 2022-12-07 | $7.24 | $7.24 | 19,600 | — | — |
| 2022-12-06 | $7.43 | $7.43 | 19,900 | — | — |
| 2022-12-05 | $7.56 | $7.56 | 31,900 | — | — |
| 2022-12-02 | $7.89 | $7.89 | 11,000 | — | — |
| 2022-12-01 | $8.12 | $8.12 | 63,400 | — | — |
| 2022-11-30 | $7.87 | $7.87 | 19,500 | — | — |
| 2022-11-29 | $7.71 | $7.71 | 12,600 | — | — |
| 2022-11-28 | $7.96 | $7.96 | 23,500 | — | — |
| 2022-11-25 | $8.03 | $8.03 | 39,400 | — | — |
| 2022-11-23 | $8.04 | $8.04 | 46,700 | — | — |
| 2022-11-22 | $8.02 | $8.02 | 205,700 | — | — |
| 2022-11-21 | $7.22 | $7.22 | 16,700 | — | — |
| 2022-11-18 | $7.37 | $7.37 | 20,400 | — | — |
| 2022-11-17 | $7.21 | $7.21 | 18,400 | — | — |
| 2022-11-16 | $7.51 | $7.51 | 11,600 | — | — |
| 2022-11-15 | $7.61 | $7.61 | 28,800 | — | — |
| 2022-11-14 | $7.60 | $7.60 | 18,800 | — | — |
| 2022-11-11 | $7.65 | $7.65 | 41,200 | — | — |
| 2022-11-10 | $7.25 | $7.25 | 14,600 | — | — |
| 2022-11-09 | $7.06 | $7.06 | 6,700 | — | — |
| 2022-11-08 | $7.03 | $7.03 | 21,800 | — | — |
| 2022-11-07 | $7.12 | $7.12 | 9,700 | — | — |
| 2022-11-04 | $7.39 | $7.39 | 9,900 | — | — |
| 2022-11-03 | $7.25 | $7.25 | 15,900 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 26,100 | — | — |
| 2022-11-01 | $7.11 | $7.11 | 31,500 | — | — |
| 2022-10-31 | $7.26 | $7.26 | 28,200 | — | — |
| 2022-10-28 | $7.26 | $7.26 | 25,300 | — | — |
| 2022-10-27 | $7.31 | $7.31 | 20,200 | — | — |
| 2022-10-26 | $7.42 | $7.42 | 9,300 | — | — |
| 2022-10-25 | $7.41 | $7.41 | 15,300 | — | — |
| 2022-10-24 | $7.41 | $7.41 | 12,300 | — | — |
| 2022-10-21 | $7.35 | $7.35 | 8,700 | — | — |
| 2022-10-20 | $7.48 | $7.48 | 14,400 | — | — |
| 2022-10-19 | $7.30 | $7.30 | 12,500 | — | — |
| 2022-10-18 | $7.27 | $7.27 | 15,900 | — | — |
| 2022-10-17 | $7.11 | $7.11 | 21,700 | — | — |
| 2022-10-14 | $7.07 | $7.07 | 10,900 | — | — |
| 2022-10-13 | $7.11 | $7.11 | 22,400 | — | — |
| 2022-10-12 | $7.20 | $7.20 | 14,000 | — | — |
| 2022-10-11 | $7.20 | $7.20 | 14,900 | — | — |
| 2022-10-10 | $7.21 | $7.21 | 19,600 | — | — |
| 2022-10-07 | $7.10 | $7.10 | 21,500 | — | — |
| 2022-10-06 | $7.13 | $7.13 | 28,000 | — | — |
| 2022-10-05 | $7.54 | $7.54 | 13,700 | — | — |
| 2022-10-04 | $7.36 | $7.36 | 32,500 | — | — |
| 2022-10-03 | $7.27 | $7.27 | 17,500 | — | — |
| 2022-09-30 | $7.21 | $7.21 | 38,800 | — | — |
| 2022-09-29 | $7.29 | $7.29 | 52,600 | — | — |
| 2022-09-28 | $7.36 | $7.36 | 100,500 | — | — |
| 2022-09-27 | $7.11 | $7.11 | 15,900 | — | — |
| 2022-09-26 | $7.13 | $7.13 | 16,300 | — | — |
| 2022-09-23 | $7.25 | $7.25 | 12,700 | — | — |
| 2022-09-22 | $7.63 | $7.63 | 19,600 | — | — |
| 2022-09-21 | $7.71 | $7.71 | 14,200 | — | — |
| 2022-09-20 | $8.06 | $8.06 | 15,000 | — | — |
| 2022-09-19 | $8.34 | $8.34 | 15,000 | — | — |
| 2022-09-16 | $8.41 | $8.41 | 52,900 | — | — |
| 2022-09-15 | $8.23 | $8.23 | 31,000 | — | — |
| 2022-09-14 | $7.88 | $7.88 | 13,900 | — | — |
| 2022-09-13 | $7.57 | $7.57 | 18,700 | — | — |
| 2022-09-12 | $7.70 | $7.70 | 23,600 | — | — |
| 2022-09-09 | $7.54 | $7.54 | 41,600 | — | — |
| 2022-09-08 | $7.21 | $7.21 | 15,800 | — | — |
| 2022-09-07 | $6.96 | $6.96 | 32,700 | — | — |
| 2022-09-06 | $6.78 | $6.78 | 42,800 | — | — |
| 2022-09-02 | $7.20 | $7.20 | 15,400 | — | — |
| 2022-09-01 | $7.57 | $7.57 | 28,100 | — | — |
| 2022-08-31 | $7.75 | $7.75 | 23,600 | — | — |
| 2022-08-30 | $8.00 | $8.00 | 14,500 | — | — |
| 2022-08-29 | $8.02 | $8.02 | 21,900 | — | — |
| 2022-08-26 | $8.00 | $8.00 | 16,800 | — | — |
| 2022-08-25 | $8.05 | $8.05 | 7,500 | — | — |
| 2022-08-24 | $7.99 | $7.99 | 18,500 | — | — |
| 2022-08-23 | $7.85 | $7.85 | 5,000 | — | — |
| 2022-08-22 | $7.95 | $7.95 | 5,100 | — | — |
| 2022-08-19 | $8.05 | $8.05 | 7,600 | — | — |
| 2022-08-18 | $8.11 | $8.11 | 6,700 | — | — |
| 2022-08-17 | $8.18 | $8.18 | 16,800 | — | — |
| 2022-08-16 | $8.34 | $8.34 | 19,000 | — | — |
| 2022-08-15 | $8.51 | $8.51 | 11,200 | — | — |
| 2022-08-12 | $8.50 | $8.50 | 32,400 | — | — |
| 2022-08-11 | $8.17 | $8.17 | 14,500 | — | — |
| 2022-08-10 | $7.88 | $7.88 | 19,100 | — | — |
| 2022-08-09 | $8.00 | $8.00 | 24,200 | — | — |
| 2022-08-08 | $8.16 | $8.16 | 15,700 | — | — |
| 2022-08-05 | $8.20 | $8.20 | 18,200 | — | — |
| 2022-08-04 | $8.35 | $8.35 | 17,300 | — | — |
| 2022-08-03 | $8.34 | $8.34 | 18,700 | — | — |
| 2022-08-02 | $8.11 | $8.11 | 23,900 | — | — |
| 2022-08-01 | $8.15 | $8.15 | 21,800 | — | — |
| 2022-07-29 | $8.26 | $8.26 | 105,000 | — | — |
| 2022-07-28 | $7.95 | $7.95 | 24,200 | — | — |
| 2022-07-27 | $7.61 | $7.61 | 31,600 | — | — |
| 2022-07-26 | $7.88 | $7.88 | 24,700 | — | — |
| 2022-07-25 | $8.01 | $8.01 | 10,700 | — | — |
| 2022-07-22 | $8.29 | $8.29 | 8,600 | — | — |
| 2022-07-21 | $8.75 | $8.75 | 25,200 | — | — |
| 2022-07-20 | $8.46 | $8.46 | 15,100 | — | — |
| 2022-07-19 | $8.36 | $8.36 | 19,600 | — | — |
| 2022-07-18 | $8.26 | $8.26 | 15,200 | — | — |
| 2022-07-15 | $8.38 | $8.38 | 16,000 | — | — |
| 2022-07-14 | $8.55 | $8.55 | 30,100 | — | — |
| 2022-07-13 | $9.03 | $9.03 | 41,500 | — | — |
| 2022-07-12 | $8.24 | $8.24 | 12,500 | — | — |
| 2022-07-11 | $8.43 | $8.43 | 31,500 | — | — |
| 2022-07-08 | $8.69 | $8.69 | 19,700 | — | — |
| 2022-07-07 | $8.53 | $8.53 | 40,300 | — | — |
| 2022-07-06 | $8.18 | $8.18 | 33,300 | — | — |
| 2022-07-05 | $8.25 | $8.25 | 69,300 | — | — |
| 2022-07-01 | $7.95 | $7.95 | 58,300 | — | — |
| 2022-06-30 | $8.12 | $8.12 | 64,000 | — | — |
| 2022-06-29 | $8.39 | $8.39 | 47,200 | — | — |
| 2022-06-28 | $8.62 | $8.62 | 28,200 | — | — |
| 2022-06-27 | $9.20 | $9.20 | 27,600 | — | — |
| 2022-06-24 | $9.12 | $9.12 | 60,700 | — | — |
| 2022-06-23 | $8.58 | $8.58 | 42,800 | — | — |
| 2022-06-22 | $8.83 | $8.83 | 145,600 | — | — |
| 2022-06-21 | $8.96 | $8.96 | 45,700 | — | — |
| 2022-06-17 | $8.35 | $8.35 | 893,000 | — | — |
| 2022-06-16 | $8.00 | $8.00 | 193,600 | — | — |
| 2022-06-15 | $8.32 | $8.32 | 97,400 | — | — |
| 2022-06-14 | $8.51 | $8.51 | 105,400 | — | — |
| 2022-06-13 | $8.30 | $8.30 | 181,900 | — | — |
| 2022-06-10 | $9.56 | $9.56 | 31,900 | — | — |
| 2022-06-09 | $9.95 | $9.95 | 36,300 | — | — |
| 2022-06-08 | $10.22 | $10.22 | 29,600 | — | — |
| 2022-06-07 | $10.71 | $10.71 | 25,800 | — | — |
| 2022-06-06 | $10.59 | $10.59 | 38,800 | — | — |
| 2022-06-03 | $10.95 | $10.95 | 12,500 | — | — |
| 2022-06-02 | $10.99 | $10.99 | 57,300 | — | — |
| 2022-06-01 | $10.81 | $10.81 | 38,900 | — | — |
| 2022-05-31 | $10.25 | $10.25 | 15,500 | — | — |
| 2022-05-27 | $10.23 | $10.23 | 20,100 | — | — |
| 2022-05-26 | $10.00 | $10.00 | 32,800 | — | — |
| 2022-05-25 | $10.25 | $10.25 | 52,000 | — | — |
| 2022-05-24 | $10.21 | $10.21 | 20,200 | — | — |
| 2022-05-23 | $10.46 | $10.46 | 52,500 | — | — |
| 2022-05-20 | $10.15 | $10.15 | 32,900 | — | — |
| 2022-05-19 | $9.90 | $9.90 | 85,600 | — | — |
| 2022-05-18 | $9.99 | $9.99 | 42,800 | — | — |
| 2022-05-17 | $10.45 | $10.45 | 51,900 | — | — |
| 2022-05-16 | $10.35 | $10.35 | 77,700 | — | — |
| 2022-05-13 | $10.04 | $10.04 | 104,800 | — | — |
| 2022-05-12 | $9.91 | $9.91 | 127,600 | — | — |
| 2022-05-11 | $9.79 | $9.79 | 90,500 | — | — |
| 2022-05-10 | $9.20 | $9.20 | 54,600 | — | — |
| 2022-05-09 | $8.95 | $8.95 | 93,100 | — | — |
| 2022-05-06 | $9.54 | $9.54 | 50,400 | — | — |
| 2022-05-05 | $9.45 | $9.45 | 61,100 | — | — |
| 2022-05-04 | $9.69 | $9.69 | 71,500 | — | — |
| 2022-05-03 | $9.09 | $9.09 | 49,200 | — | — |
| 2022-05-02 | $8.52 | $8.52 | 30,500 | — | — |
| 2022-04-29 | $8.47 | $8.47 | 35,800 | — | — |
| 2022-04-28 | $8.25 | $8.25 | 24,600 | — | — |
| 2022-04-27 | $8.25 | $8.25 | 41,200 | — | — |
| 2022-04-26 | $8.15 | $8.15 | 54,300 | — | — |
| 2022-04-25 | $8.17 | $8.17 | 60,700 | — | — |
| 2022-04-22 | $7.90 | $7.90 | 52,600 | — | — |
| 2022-04-21 | $8.20 | $8.20 | 31,800 | — | — |
| 2022-04-20 | $8.51 | $8.51 | 73,800 | — | — |
| 2022-04-19 | $8.69 | $8.69 | 60,400 | — | — |
| 2022-04-18 | $8.75 | $8.75 | 156,800 | — | — |
| 2022-04-14 | $8.32 | $8.32 | 1,318,700 | — | — |
| 2022-04-13 | $7.00 | $7.00 | 306,100 | — | — |
| 2022-04-12 | $6.93 | $6.93 | 44,000 | — | — |
| 2022-04-11 | $7.11 | $7.11 | 33,300 | — | — |
| 2022-04-08 | $7.16 | $7.16 | 29,400 | — | — |
| 2022-04-07 | $7.18 | $7.18 | 44,600 | — | — |
| 2022-04-06 | $7.30 | $7.30 | 64,300 | — | — |
| 2022-04-05 | $7.60 | $7.60 | 53,200 | — | — |
| 2022-04-04 | $7.64 | $7.64 | 56,200 | — | — |
| 2022-04-01 | $7.60 | $7.60 | 52,300 | — | — |
| 2022-03-31 | $7.58 | $7.58 | 43,600 | — | — |
| 2022-03-30 | $7.70 | $7.70 | 53,800 | — | — |
| 2022-03-29 | $7.75 | $7.75 | 87,900 | — | — |
| 2022-03-28 | $7.70 | $7.70 | 45,100 | — | — |
| 2022-03-25 | $8.00 | $8.00 | 32,600 | — | — |
| 2022-03-24 | $8.00 | $8.00 | 50,100 | — | — |
| 2022-03-23 | $8.00 | $8.00 | 60,200 | — | — |
| 2022-03-22 | $7.95 | $7.95 | 44,500 | — | — |
| 2022-03-21 | $7.99 | $7.99 | 96,600 | — | — |
| 2022-03-18 | $7.92 | $7.92 | 107,800 | — | — |
| 2022-03-17 | $8.00 | $8.00 | 35,800 | — | — |
| 2022-03-16 | $8.07 | $8.07 | 64,600 | — | — |
| 2022-03-15 | $7.62 | $7.62 | 33,600 | — | — |
| 2022-03-14 | $7.52 | $7.52 | 57,600 | — | — |
| 2022-03-11 | $8.06 | $8.06 | 40,000 | — | — |
| 2022-03-10 | $8.24 | $8.24 | 43,900 | — | — |
| 2022-03-09 | $8.34 | $8.34 | 24,500 | — | — |
| 2022-03-08 | $8.29 | $8.29 | 29,800 | — | — |
| 2022-03-07 | $8.39 | $8.39 | 33,600 | — | — |
| 2022-03-04 | $8.35 | $8.35 | 113,100 | — | — |
| 2022-03-03 | $8.61 | $8.61 | 22,300 | — | — |
| 2022-03-02 | $8.91 | $8.91 | 50,300 | — | — |
| 2022-03-01 | $8.75 | $8.75 | 52,100 | — | — |
| 2022-02-28 | $9.09 | $9.09 | 42,900 | — | — |
| 2022-02-25 | $9.34 | $9.34 | 114,600 | — | — |
| 2022-02-24 | $7.93 | $7.93 | 70,600 | — | — |
| 2022-02-23 | $8.47 | $8.47 | 178,000 | — | — |
| 2022-02-22 | $8.77 | $8.77 | 106,700 | — | — |
| 2022-02-18 | $9.40 | $9.40 | 26,300 | — | — |
| 2022-02-17 | $9.43 | $9.43 | 31,200 | — | — |
| 2022-02-16 | $9.67 | $9.67 | 11,900 | — | — |
| 2022-02-15 | $9.65 | $9.65 | 31,100 | — | — |
| 2022-02-14 | $9.37 | $9.37 | 29,000 | — | — |
| 2022-02-11 | $9.42 | $9.42 | 33,800 | — | — |
| 2022-02-10 | $9.46 | $9.46 | 40,100 | — | — |
| 2022-02-09 | $9.54 | $9.54 | 32,900 | — | — |
| 2022-02-08 | $9.39 | $9.39 | 30,400 | — | — |
| 2022-02-07 | $9.40 | $9.40 | 24,700 | — | — |
| 2022-02-04 | $9.46 | $9.46 | 33,100 | — | — |
| 2022-02-03 | $9.37 | $9.37 | 44,000 | — | — |
| 2022-02-02 | $9.33 | $9.33 | 29,100 | — | — |
| 2022-02-01 | $9.46 | $9.46 | 25,600 | — | — |
| 2022-01-31 | $9.55 | $9.55 | 44,700 | — | — |
| 2022-01-28 | $9.27 | $9.27 | 52,200 | — | — |
| 2022-01-27 | $9.07 | $9.07 | 49,600 | — | — |
| 2022-01-26 | $9.26 | $9.26 | 46,800 | — | — |
| 2022-01-25 | $9.36 | $9.36 | 57,100 | — | — |
| 2022-01-24 | $9.49 | $9.49 | 107,000 | — | — |
| 2022-01-21 | $9.52 | $9.52 | 111,300 | — | — |
| 2022-01-20 | $10.85 | $10.85 | 57,200 | — | — |
| 2022-01-19 | $10.85 | $10.85 | 61,500 | — | — |
| 2022-01-18 | $10.92 | $10.92 | 40,300 | — | — |
| 2022-01-14 | $10.79 | $10.79 | 23,200 | — | — |
| 2022-01-13 | $10.76 | $10.76 | 81,700 | — | — |
| 2022-01-12 | $10.66 | $10.66 | 64,500 | — | — |
| 2022-01-11 | $10.73 | $10.73 | 47,600 | — | — |
| 2022-01-10 | $10.42 | $10.42 | 55,200 | — | — |
| 2022-01-07 | $10.38 | $10.38 | 41,800 | — | — |
| 2022-01-06 | $10.66 | $10.66 | 46,500 | — | — |
| 2022-01-05 | $10.63 | $10.63 | 60,900 | — | — |
| 2022-01-04 | $10.65 | $10.65 | 34,600 | — | — |
| 2022-01-03 | $11.10 | $11.10 | 37,600 | — | — |