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
- 2021-11-04 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 | $9.75 | $9.75 | 438,500 | — | — |
| 2022-12-29 | $9.75 | $9.75 | 274,300 | — | — |
| 2022-12-28 | $9.50 | $9.50 | 236,100 | — | — |
| 2022-12-27 | $9.44 | $9.44 | 258,000 | — | — |
| 2022-12-23 | $9.24 | $9.24 | 483,200 | — | — |
| 2022-12-22 | $9.75 | $9.75 | 160,900 | — | — |
| 2022-12-21 | $9.79 | $9.79 | 170,400 | — | — |
| 2022-12-20 | $9.56 | $9.56 | 202,300 | — | — |
| 2022-12-19 | $9.51 | $9.51 | 199,000 | — | — |
| 2022-12-16 | $9.78 | $9.78 | 676,300 | — | — |
| 2022-12-15 | $9.51 | $9.51 | 577,700 | — | — |
| 2022-12-14 | $9.97 | $9.97 | 327,200 | — | — |
| 2022-12-13 | $9.84 | $9.84 | 706,300 | — | — |
| 2022-12-12 | $9.57 | $9.57 | 302,600 | — | — |
| 2022-12-09 | $9.56 | $9.56 | 460,500 | — | — |
| 2022-12-08 | $9.79 | $9.79 | 402,000 | — | — |
| 2022-12-07 | $9.55 | $9.55 | 503,500 | — | — |
| 2022-12-06 | $9.61 | $9.61 | 357,000 | — | — |
| 2022-12-05 | $9.90 | $9.90 | 730,700 | — | — |
| 2022-12-02 | $10.26 | $10.26 | 1,163,700 | — | — |
| 2022-12-01 | $9.93 | $9.93 | 709,800 | — | — |
| 2022-11-30 | $9.63 | $9.63 | 439,400 | — | — |
| 2022-11-29 | $9.36 | $9.36 | 327,300 | — | — |
| 2022-11-28 | $9.15 | $9.15 | 311,900 | — | — |
| 2022-11-25 | $9.19 | $9.19 | 186,900 | — | — |
| 2022-11-23 | $9.06 | $9.06 | 542,400 | — | — |
| 2022-11-22 | $8.77 | $8.77 | 453,900 | — | — |
| 2022-11-21 | $8.43 | $8.43 | 254,400 | — | — |
| 2022-11-18 | $8.55 | $8.55 | 372,300 | — | — |
| 2022-11-17 | $8.34 | $8.34 | 1,410,500 | — | — |
| 2022-11-16 | $8.49 | $8.49 | 645,600 | — | — |
| 2022-11-15 | $8.96 | $8.96 | 724,100 | — | — |
| 2022-11-14 | $8.93 | $8.93 | 557,100 | — | — |
| 2022-11-11 | $8.72 | $8.72 | 913,200 | — | — |
| 2022-11-10 | $8.93 | $8.93 | 1,810,000 | — | — |
| 2022-11-09 | $9.12 | $9.12 | 770,800 | — | — |
| 2022-11-08 | $9.35 | $9.35 | 879,300 | — | — |
| 2022-11-07 | $9.37 | $9.37 | 660,100 | — | — |
| 2022-11-04 | $8.71 | $8.71 | 292,100 | — | — |
| 2022-11-03 | $8.29 | $8.29 | 224,000 | — | — |
| 2022-11-02 | $8.07 | $8.07 | 252,300 | — | — |
| 2022-11-01 | $8.25 | $8.25 | 195,100 | — | — |
| 2022-10-31 | $8.33 | $8.33 | 185,300 | — | — |
| 2022-10-28 | $8.36 | $8.36 | 274,900 | — | — |
| 2022-10-27 | $8.16 | $8.16 | 225,400 | — | — |
| 2022-10-26 | $8.48 | $8.48 | 262,200 | — | — |
| 2022-10-25 | $8.47 | $8.47 | 570,900 | — | — |
| 2022-10-24 | $7.86 | $7.86 | 213,400 | — | — |
| 2022-10-21 | $7.74 | $7.74 | 120,100 | — | — |
| 2022-10-20 | $7.43 | $7.43 | 179,700 | — | — |
| 2022-10-19 | $7.51 | $7.51 | 179,300 | — | — |
| 2022-10-18 | $7.65 | $7.65 | 221,500 | — | — |
| 2022-10-17 | $7.64 | $7.64 | 273,000 | — | — |
| 2022-10-14 | $7.16 | $7.16 | 281,400 | — | — |
| 2022-10-13 | $7.18 | $7.18 | 235,300 | — | — |
| 2022-10-12 | $7.17 | $7.17 | 187,600 | — | — |
| 2022-10-11 | $7.22 | $7.22 | 208,700 | — | — |
| 2022-10-10 | $7.12 | $7.12 | 257,800 | — | — |
| 2022-10-07 | $7.27 | $7.27 | 158,400 | — | — |
| 2022-10-06 | $7.52 | $7.52 | 121,300 | — | — |
| 2022-10-05 | $7.48 | $7.48 | 177,500 | — | — |
| 2022-10-04 | $7.56 | $7.56 | 183,100 | — | — |
| 2022-10-03 | $7.36 | $7.36 | 242,200 | — | — |
| 2022-09-30 | $7.05 | $7.05 | 308,300 | — | — |
| 2022-09-29 | $7.39 | $7.39 | 247,700 | — | — |
| 2022-09-28 | $7.57 | $7.57 | 246,500 | — | — |
| 2022-09-27 | $7.60 | $7.60 | 502,000 | — | — |
| 2022-09-26 | $7.88 | $7.88 | 189,200 | — | — |
| 2022-09-23 | $7.88 | $7.88 | 244,700 | — | — |
| 2022-09-22 | $8.02 | $8.02 | 364,600 | — | — |
| 2022-09-21 | $8.57 | $8.57 | 522,000 | — | — |
| 2022-09-20 | $8.48 | $8.48 | 562,300 | — | — |
| 2022-09-19 | $8.38 | $8.38 | 357,000 | — | — |
| 2022-09-16 | $8.42 | $8.42 | 866,500 | — | — |
| 2022-09-15 | $8.45 | $8.45 | 531,200 | — | — |
| 2022-09-14 | $8.14 | $8.14 | 401,800 | — | — |
| 2022-09-13 | $8.24 | $8.24 | 551,000 | — | — |
| 2022-09-12 | $8.60 | $8.60 | 1,035,400 | — | — |
| 2022-09-09 | $9.06 | $9.06 | 801,100 | — | — |
| 2022-09-08 | $8.90 | $8.90 | 275,100 | — | — |
| 2022-09-07 | $9.24 | $9.24 | 580,500 | — | — |
| 2022-09-06 | $8.92 | $8.92 | 525,400 | — | — |
| 2022-09-02 | $8.55 | $8.55 | 213,000 | — | — |
| 2022-09-01 | $8.40 | $8.40 | 370,900 | — | — |
| 2022-08-31 | $8.56 | $8.56 | 337,700 | — | — |
| 2022-08-30 | $8.80 | $8.80 | 234,400 | — | — |
| 2022-08-29 | $8.83 | $8.83 | 262,700 | — | — |
| 2022-08-26 | $8.70 | $8.70 | 391,300 | — | — |
| 2022-08-25 | $9.23 | $9.23 | 289,000 | — | — |
| 2022-08-24 | $8.94 | $8.94 | 349,800 | — | — |
| 2022-08-23 | $8.87 | $8.87 | 513,600 | — | — |
| 2022-08-22 | $8.95 | $8.95 | 285,100 | — | — |
| 2022-08-19 | $8.94 | $8.94 | 515,600 | — | — |
| 2022-08-18 | $9.52 | $9.52 | 536,400 | — | — |
| 2022-08-17 | $8.92 | $8.92 | 501,100 | — | — |
| 2022-08-16 | $9.26 | $9.26 | 992,800 | — | — |
| 2022-08-15 | $8.84 | $8.84 | 1,135,200 | — | — |
| 2022-08-12 | $8.01 | $8.01 | 1,633,800 | — | — |
| 2022-08-11 | $7.93 | $7.93 | 3,900,700 | — | — |
| 2022-08-10 | $6.40 | $6.40 | 411,200 | — | — |
| 2022-08-09 | $5.88 | $5.88 | 279,100 | — | — |
| 2022-08-08 | $6.28 | $6.28 | 267,300 | — | — |
| 2022-08-05 | $6.01 | $6.01 | 277,900 | — | — |
| 2022-08-04 | $5.95 | $5.95 | 203,400 | — | — |
| 2022-08-03 | $5.98 | $5.98 | 199,400 | — | — |
| 2022-08-02 | $5.75 | $5.75 | 173,700 | — | — |
| 2022-08-01 | $5.61 | $5.61 | 211,700 | — | — |
| 2022-07-29 | $5.51 | $5.51 | 103,100 | — | — |
| 2022-07-28 | $5.42 | $5.42 | 150,500 | — | — |
| 2022-07-27 | $5.25 | $5.25 | 282,900 | — | — |
| 2022-07-26 | $5.15 | $5.15 | 196,900 | — | — |
| 2022-07-25 | $5.26 | $5.26 | 59,300 | — | — |
| 2022-07-22 | $5.52 | $5.52 | 158,200 | — | — |
| 2022-07-21 | $5.59 | $5.59 | 221,100 | — | — |
| 2022-07-20 | $5.65 | $5.65 | 397,300 | — | — |
| 2022-07-19 | $5.54 | $5.54 | 351,800 | — | — |
| 2022-07-18 | $5.36 | $5.36 | 507,400 | — | — |
| 2022-07-15 | $4.95 | $4.95 | 96,900 | — | — |
| 2022-07-14 | $4.71 | $4.71 | 127,200 | — | — |
| 2022-07-13 | $4.64 | $4.64 | 468,100 | — | — |
| 2022-07-12 | $4.56 | $4.56 | 432,400 | — | — |
| 2022-07-11 | $4.86 | $4.86 | 249,500 | — | — |
| 2022-07-08 | $4.95 | $4.95 | 137,900 | — | — |
| 2022-07-07 | $4.97 | $4.97 | 238,900 | — | — |
| 2022-07-06 | $4.60 | $4.60 | 193,900 | — | — |
| 2022-07-05 | $4.52 | $4.52 | 1,089,800 | — | — |
| 2022-07-01 | $4.47 | $4.47 | 243,200 | — | — |
| 2022-06-30 | $4.50 | $4.50 | 924,800 | — | — |
| 2022-06-29 | $5.02 | $5.02 | 229,700 | — | — |
| 2022-06-28 | $5.05 | $5.05 | 177,500 | — | — |
| 2022-06-27 | $5.44 | $5.44 | 151,400 | — | — |
| 2022-06-24 | $5.73 | $5.73 | 205,400 | — | — |
| 2022-06-23 | $5.57 | $5.57 | 143,000 | — | — |
| 2022-06-22 | $5.41 | $5.41 | 452,600 | — | — |
| 2022-06-21 | $5.46 | $5.46 | 472,700 | — | — |
| 2022-06-17 | $5.25 | $5.25 | 546,300 | — | — |
| 2022-06-16 | $4.98 | $4.98 | 418,600 | — | — |
| 2022-06-15 | $5.39 | $5.39 | 327,600 | — | — |
| 2022-06-14 | $5.27 | $5.27 | 252,000 | — | — |
| 2022-06-13 | $5.33 | $5.33 | 294,700 | — | — |
| 2022-06-10 | $5.53 | $5.53 | 371,500 | — | — |
| 2022-06-09 | $5.57 | $5.57 | 176,800 | — | — |
| 2022-06-08 | $5.69 | $5.69 | 220,600 | — | — |
| 2022-06-07 | $5.79 | $5.79 | 246,300 | — | — |
| 2022-06-06 | $5.76 | $5.76 | 241,900 | — | — |
| 2022-06-03 | $5.88 | $5.88 | 325,900 | — | — |
| 2022-06-02 | $5.99 | $5.99 | 363,200 | — | — |
| 2022-06-01 | $5.77 | $5.77 | 678,800 | — | — |
| 2022-05-31 | $5.79 | $5.79 | 332,800 | — | — |
| 2022-05-27 | $5.95 | $5.95 | 528,600 | — | — |
| 2022-05-26 | $5.92 | $5.92 | 680,200 | — | — |
| 2022-05-25 | $5.70 | $5.70 | 345,100 | — | — |
| 2022-05-24 | $5.36 | $5.36 | 396,900 | — | — |
| 2022-05-23 | $5.96 | $5.96 | 903,400 | — | — |
| 2022-05-20 | $5.58 | $5.58 | 977,200 | — | — |
| 2022-05-19 | $5.89 | $5.89 | 687,300 | — | — |
| 2022-05-18 | $5.96 | $5.96 | 415,900 | — | — |
| 2022-05-17 | $6.54 | $6.54 | 574,900 | — | — |
| 2022-05-16 | $6.08 | $6.08 | 358,300 | — | — |
| 2022-05-13 | $6.15 | $6.15 | 772,200 | — | — |
| 2022-05-12 | $6.19 | $6.19 | 810,400 | — | — |
| 2022-05-11 | $6.24 | $6.24 | 836,100 | — | — |
| 2022-05-10 | $6.82 | $6.82 | 503,700 | — | — |
| 2022-05-09 | $7.19 | $7.19 | 649,100 | — | — |
| 2022-05-06 | $7.40 | $7.40 | 576,100 | — | — |
| 2022-05-05 | $7.18 | $7.18 | 506,400 | — | — |
| 2022-05-04 | $7.50 | $7.50 | 269,700 | — | — |
| 2022-05-03 | $7.67 | $7.67 | 184,600 | — | — |
| 2022-05-02 | $7.32 | $7.32 | 184,100 | — | — |
| 2022-04-29 | $7.17 | $7.17 | 193,800 | — | — |
| 2022-04-28 | $7.41 | $7.41 | 131,700 | — | — |
| 2022-04-27 | $7.25 | $7.25 | 153,600 | — | — |
| 2022-04-26 | $7.12 | $7.12 | 163,600 | — | — |
| 2022-04-25 | $7.50 | $7.50 | 342,800 | — | — |
| 2022-04-22 | $7.19 | $7.19 | 410,200 | — | — |
| 2022-04-21 | $7.24 | $7.24 | 256,700 | — | — |
| 2022-04-20 | $7.75 | $7.75 | 245,400 | — | — |
| 2022-04-19 | $8.00 | $8.00 | 361,500 | — | — |
| 2022-04-18 | $7.44 | $7.44 | 516,100 | — | — |
| 2022-04-14 | $7.71 | $7.71 | 339,000 | — | — |
| 2022-04-13 | $7.94 | $7.94 | 647,800 | — | — |
| 2022-04-12 | $8.13 | $8.13 | 290,100 | — | — |
| 2022-04-11 | $8.09 | $8.09 | 301,600 | — | — |
| 2022-04-08 | $8.33 | $8.33 | 461,400 | — | — |
| 2022-04-07 | $8.09 | $8.09 | 333,200 | — | — |
| 2022-04-06 | $8.34 | $8.34 | 473,900 | — | — |
| 2022-04-05 | $8.90 | $8.90 | 626,400 | — | — |
| 2022-04-04 | $8.98 | $8.98 | 398,400 | — | — |
| 2022-04-01 | $8.54 | $8.54 | 529,800 | — | — |
| 2022-03-31 | $8.51 | $8.51 | 848,000 | — | — |
| 2022-03-30 | $8.70 | $8.70 | 2,038,400 | — | — |
| 2022-03-29 | $7.20 | $7.20 | 923,400 | — | — |
| 2022-03-28 | $7.36 | $7.36 | 156,200 | — | — |
| 2022-03-25 | $7.27 | $7.27 | 148,300 | — | — |
| 2022-03-24 | $7.61 | $7.61 | 173,200 | — | — |
| 2022-03-23 | $7.55 | $7.55 | 195,700 | — | — |
| 2022-03-22 | $7.65 | $7.65 | 101,400 | — | — |
| 2022-03-21 | $7.50 | $7.50 | 160,700 | — | — |
| 2022-03-18 | $7.66 | $7.66 | 353,200 | — | — |
| 2022-03-17 | $7.59 | $7.59 | 321,200 | — | — |
| 2022-03-16 | $7.09 | $7.09 | 247,200 | — | — |
| 2022-03-15 | $6.57 | $6.57 | 167,100 | — | — |
| 2022-03-14 | $6.30 | $6.30 | 106,700 | — | — |
| 2022-03-11 | $6.44 | $6.44 | 261,500 | — | — |
| 2022-03-10 | $6.76 | $6.76 | 329,000 | — | — |
| 2022-03-09 | $7.05 | $7.05 | 347,200 | — | — |
| 2022-03-08 | $6.61 | $6.61 | 409,400 | — | — |
| 2022-03-07 | $6.48 | $6.48 | 709,600 | — | — |
| 2022-03-04 | $6.48 | $6.48 | 256,400 | — | — |
| 2022-03-03 | $6.92 | $6.92 | 217,500 | — | — |
| 2022-03-02 | $7.10 | $7.10 | 284,500 | — | — |
| 2022-03-01 | $6.80 | $6.80 | 190,000 | — | — |
| 2022-02-28 | $6.68 | $6.68 | 393,200 | — | — |
| 2022-02-25 | $7.00 | $7.00 | 385,800 | — | — |
| 2022-02-24 | $6.74 | $6.74 | 344,400 | — | — |
| 2022-02-23 | $6.60 | $6.60 | 213,600 | — | — |
| 2022-02-22 | $6.55 | $6.55 | 598,200 | — | — |
| 2022-02-18 | $7.32 | $7.32 | 343,100 | — | — |
| 2022-02-17 | $7.00 | $7.00 | 235,700 | — | — |
| 2022-02-16 | $7.46 | $7.46 | 407,600 | — | — |
| 2022-02-15 | $7.70 | $7.70 | 368,200 | — | — |
| 2022-02-14 | $7.47 | $7.47 | 705,300 | — | — |
| 2022-02-11 | $8.00 | $8.00 | 314,800 | — | — |
| 2022-02-10 | $8.48 | $8.48 | 174,600 | — | — |
| 2022-02-09 | $8.84 | $8.84 | 443,800 | — | — |
| 2022-02-08 | $8.46 | $8.46 | 252,100 | — | — |
| 2022-02-07 | $8.51 | $8.51 | 542,100 | — | — |
| 2022-02-04 | $8.50 | $8.50 | 251,000 | — | — |
| 2022-02-03 | $8.30 | $8.30 | 406,300 | — | — |
| 2022-02-02 | $8.24 | $8.24 | 666,400 | — | — |
| 2022-02-01 | $9.09 | $9.09 | 201,100 | — | — |
| 2022-01-31 | $8.88 | $8.88 | 368,000 | — | — |
| 2022-01-28 | $8.53 | $8.53 | 475,200 | — | — |
| 2022-01-27 | $8.25 | $8.25 | 212,200 | — | — |
| 2022-01-26 | $8.41 | $8.41 | 267,800 | — | — |
| 2022-01-25 | $9.01 | $9.01 | 286,000 | — | — |
| 2022-01-24 | $9.57 | $9.57 | 395,700 | — | — |
| 2022-01-21 | $8.60 | $8.60 | 315,300 | — | — |
| 2022-01-20 | $9.11 | $9.11 | 253,800 | — | — |
| 2022-01-19 | $9.43 | $9.43 | 317,600 | — | — |
| 2022-01-18 | $9.35 | $9.35 | 307,300 | — | — |
| 2022-01-14 | $10.41 | $10.41 | 324,100 | — | — |
| 2022-01-13 | $10.74 | $10.74 | 297,700 | — | — |
| 2022-01-12 | $10.46 | $10.46 | 388,300 | — | — |
| 2022-01-11 | $10.73 | $10.73 | 409,800 | — | — |
| 2022-01-10 | $10.92 | $10.92 | 472,900 | — | — |
| 2022-01-07 | $11.95 | $11.95 | 781,600 | — | — |
| 2022-01-06 | $12.45 | $12.45 | 527,200 | — | — |
| 2022-01-05 | $11.64 | $11.64 | 402,200 | — | — |
| 2022-01-04 | $12.28 | $12.28 | 906,600 | — | — |
| 2022-01-03 | $12.62 | $12.62 | 364,300 | — | — |