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
- 2019-07-23 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 | $8.66 | $8.75 | 229,700 | — | — |
| 2022-12-29 | $8.54 | $8.63 | 339,400 | — | — |
| 2022-12-28 | $8.52 | $8.61 | 190,900 | — | — |
| 2022-12-27 | $8.61 | $8.70 | 169,200 | — | — |
| 2022-12-23 | $8.62 | $8.71 | 89,500 | — | — |
| 2022-12-22 | $8.62 | $8.71 | 239,500 | — | — |
| 2022-12-21 | $8.89 | $8.98 | 202,900 | — | — |
| 2022-12-20 | $8.72 | $8.81 | 178,600 | — | — |
| 2022-12-19 | $8.72 | $8.81 | 214,700 | — | — |
| 2022-12-16 | $8.81 | $8.90 | 603,000 | — | — |
| 2022-12-15 | $8.93 | $9.02 | 256,000 | — | — |
| 2022-12-14 | $9.03 | $9.12 | 235,300 | — | — |
| 2022-12-13 | $9.17 | $9.26 | 875,700 | — | — |
| 2022-12-12 | $9.20 | $9.29 | 216,200 | — | — |
| 2022-12-09 | $9.25 | $9.34 | 209,100 | — | — |
| 2022-12-08 | $9.20 | $9.29 | 333,100 | — | — |
| 2022-12-07 | $9.48 | $9.57 | 297,200 | — | — |
| 2022-12-06 | $9.12 | $9.21 | 195,400 | — | — |
| 2022-12-05 | $9.11 | $9.20 | 302,600 | — | — |
| 2022-12-02 | $9.12 | $9.21 | 153,800 | — | — |
| 2022-12-01 | $9.18 | $9.27 | 264,500 | — | — |
| 2022-11-30 | $9.43 | $9.52 | 362,500 | — | — |
| 2022-11-29 | $9.27 | $9.36 | 355,600 | — | — |
| 2022-11-28 | $9.30 | $9.39 | 309,000 | — | — |
| 2022-11-25 | $9.20 | $9.29 | 71,200 | — | — |
| 2022-11-23 | $9.12 | $9.21 | 210,200 | — | — |
| 2022-11-22 | $9.11 | $9.20 | 220,100 | — | — |
| 2022-11-21 | $8.92 | $9.01 | 293,000 | — | — |
| 2022-11-18 | $9.05 | $9.11 | 311,700 | — | — |
| 2022-11-17 | $8.81 | $8.87 | 321,900 | — | — |
| 2022-11-16 | $8.96 | $9.02 | 260,100 | — | — |
| 2022-11-15 | $9.20 | $9.26 | 327,200 | — | — |
| 2022-11-14 | $9.14 | $9.20 | 382,000 | — | — |
| 2022-11-11 | $9.29 | $9.35 | 669,500 | — | — |
| 2022-11-10 | $9.47 | $9.53 | 896,700 | — | — |
| 2022-11-09 | $9.38 | $9.44 | 661,800 | — | — |
| 2022-11-08 | $9.35 | $9.41 | 2,399,700 | — | — |
| 2022-11-07 | $10.24 | $10.31 | 1,545,400 | — | — |
| 2022-11-04 | $9.67 | $9.73 | 368,000 | — | — |
| 2022-11-03 | $9.38 | $9.44 | 969,700 | — | — |
| 2022-11-02 | $10.15 | $10.22 | 1,218,600 | — | — |
| 2022-11-01 | $10.33 | $10.40 | 1,239,900 | — | — |
| 2022-10-31 | $10.25 | $10.32 | 1,627,500 | — | — |
| 2022-10-28 | $9.76 | $9.83 | 1,696,600 | — | — |
| 2022-10-27 | $9.31 | $9.37 | 423,700 | — | — |
| 2022-10-26 | $9.19 | $9.25 | 215,500 | — | — |
| 2022-10-25 | $9.49 | $9.55 | 326,200 | — | — |
| 2022-10-24 | $9.86 | $9.93 | 851,700 | — | — |
| 2022-10-21 | $9.30 | $9.36 | 629,300 | — | — |
| 2022-10-20 | $9.11 | $9.17 | 303,400 | — | — |
| 2022-10-19 | $9.25 | $9.31 | 325,500 | — | — |
| 2022-10-18 | $9.30 | $9.36 | 355,600 | — | — |
| 2022-10-17 | $9.63 | $9.69 | 209,800 | — | — |
| 2022-10-14 | $9.44 | $9.50 | 154,400 | — | — |
| 2022-10-13 | $9.65 | $9.71 | 383,200 | — | — |
| 2022-10-12 | $9.33 | $9.39 | 198,700 | — | — |
| 2022-10-11 | $9.36 | $9.42 | 126,700 | — | — |
| 2022-10-10 | $9.38 | $9.44 | 136,700 | — | — |
| 2022-10-07 | $9.39 | $9.45 | 203,200 | — | — |
| 2022-10-06 | $9.54 | $9.60 | 172,700 | — | — |
| 2022-10-05 | $9.55 | $9.61 | 312,700 | — | — |
| 2022-10-04 | $9.78 | $9.85 | 287,200 | — | — |
| 2022-10-03 | $9.40 | $9.46 | 255,100 | — | — |
| 2022-09-30 | $9.39 | $9.45 | 339,200 | — | — |
| 2022-09-29 | $9.25 | $9.31 | 389,400 | — | — |
| 2022-09-28 | $9.37 | $9.43 | 294,500 | — | — |
| 2022-09-27 | $9.18 | $9.24 | 206,800 | — | — |
| 2022-09-26 | $9.34 | $9.40 | 428,200 | — | — |
| 2022-09-23 | $9.53 | $9.59 | 372,500 | — | — |
| 2022-09-22 | $9.67 | $9.73 | 256,500 | — | — |
| 2022-09-21 | $9.88 | $9.95 | 255,200 | — | — |
| 2022-09-20 | $10.00 | $10.07 | 265,700 | — | — |
| 2022-09-19 | $10.20 | $10.27 | 411,300 | — | — |
| 2022-09-16 | $10.16 | $10.23 | 1,308,000 | — | — |
| 2022-09-15 | $10.21 | $10.28 | 219,500 | — | — |
| 2022-09-14 | $10.21 | $10.28 | 308,100 | — | — |
| 2022-09-13 | $10.20 | $10.27 | 495,000 | — | — |
| 2022-09-12 | $10.38 | $10.45 | 513,000 | — | — |
| 2022-09-09 | $10.37 | $10.44 | 295,600 | — | — |
| 2022-09-08 | $10.14 | $10.21 | 263,000 | — | — |
| 2022-09-07 | $10.13 | $10.20 | 345,000 | — | — |
| 2022-09-06 | $9.66 | $9.72 | 341,200 | — | — |
| 2022-09-02 | $9.64 | $9.70 | 298,600 | — | — |
| 2022-09-01 | $9.62 | $9.68 | 214,000 | — | — |
| 2022-08-31 | $9.53 | $9.59 | 277,900 | — | — |
| 2022-08-30 | $9.70 | $9.76 | 249,500 | — | — |
| 2022-08-29 | $10.06 | $10.13 | 144,800 | — | — |
| 2022-08-26 | $10.01 | $10.08 | 185,500 | — | — |
| 2022-08-25 | $10.11 | $10.16 | 235,100 | — | — |
| 2022-08-24 | $10.02 | $10.07 | 257,800 | — | — |
| 2022-08-23 | $10.02 | $10.07 | 281,100 | — | — |
| 2022-08-22 | $10.13 | $10.18 | 274,300 | — | — |
| 2022-08-19 | $10.11 | $10.16 | 279,200 | — | — |
| 2022-08-18 | $10.13 | $10.18 | 229,100 | — | — |
| 2022-08-17 | $10.03 | $10.08 | 156,300 | — | — |
| 2022-08-16 | $10.17 | $10.22 | 354,800 | — | — |
| 2022-08-15 | $10.09 | $10.14 | 275,900 | — | — |
| 2022-08-12 | $10.09 | $10.14 | 408,000 | — | — |
| 2022-08-11 | $9.68 | $9.73 | 534,000 | — | — |
| 2022-08-10 | $9.53 | $9.57 | 546,600 | — | — |
| 2022-08-09 | $9.44 | $9.48 | 408,500 | — | — |
| 2022-08-08 | $9.37 | $9.41 | 280,300 | — | — |
| 2022-08-05 | $9.26 | $9.30 | 353,400 | — | — |
| 2022-08-04 | $8.99 | $9.03 | 160,200 | — | — |
| 2022-08-03 | $9.10 | $9.14 | 235,400 | — | — |
| 2022-08-02 | $9.05 | $9.09 | 143,900 | — | — |
| 2022-08-01 | $9.22 | $9.26 | 333,500 | — | — |
| 2022-07-29 | $9.13 | $9.17 | 185,700 | — | — |
| 2022-07-28 | $9.19 | $9.23 | 216,300 | — | — |
| 2022-07-27 | $9.10 | $9.14 | 248,100 | — | — |
| 2022-07-26 | $8.94 | $8.98 | 244,600 | — | — |
| 2022-07-25 | $8.97 | $9.01 | 147,600 | — | — |
| 2022-07-22 | $8.76 | $8.80 | 197,100 | — | — |
| 2022-07-21 | $8.97 | $9.01 | 214,900 | — | — |
| 2022-07-20 | $9.06 | $9.10 | 174,200 | — | — |
| 2022-07-19 | $9.17 | $9.21 | 169,500 | — | — |
| 2022-07-18 | $8.96 | $9.00 | 179,500 | — | — |
| 2022-07-15 | $9.09 | $9.13 | 254,700 | — | — |
| 2022-07-14 | $8.88 | $8.92 | 201,900 | — | — |
| 2022-07-13 | $8.76 | $8.80 | 163,400 | — | — |
| 2022-07-12 | $8.66 | $8.70 | 198,500 | — | — |
| 2022-07-11 | $8.64 | $8.68 | 172,500 | — | — |
| 2022-07-08 | $8.69 | $8.73 | 147,000 | — | — |
| 2022-07-07 | $8.77 | $8.81 | 176,900 | — | — |
| 2022-07-06 | $8.41 | $8.45 | 213,400 | — | — |
| 2022-07-05 | $8.54 | $8.58 | 284,400 | — | — |
| 2022-07-01 | $8.23 | $8.27 | 165,600 | — | — |
| 2022-06-30 | $8.16 | $8.20 | 185,000 | — | — |
| 2022-06-29 | $8.22 | $8.26 | 188,700 | — | — |
| 2022-06-28 | $8.29 | $8.33 | 199,100 | — | — |
| 2022-06-27 | $8.52 | $8.56 | 138,200 | — | — |
| 2022-06-24 | $8.49 | $8.53 | 690,500 | — | — |
| 2022-06-23 | $8.35 | $8.39 | 197,600 | — | — |
| 2022-06-22 | $8.30 | $8.34 | 182,700 | — | — |
| 2022-06-21 | $8.34 | $8.38 | 240,900 | — | — |
| 2022-06-17 | $8.01 | $8.05 | 549,600 | — | — |
| 2022-06-16 | $8.03 | $8.07 | 284,500 | — | — |
| 2022-06-15 | $8.17 | $8.21 | 283,400 | — | — |
| 2022-06-14 | $8.17 | $8.21 | 242,700 | — | — |
| 2022-06-13 | $8.23 | $8.27 | 340,200 | — | — |
| 2022-06-10 | $8.37 | $8.41 | 312,200 | — | — |
| 2022-06-09 | $8.45 | $8.49 | 472,500 | — | — |
| 2022-06-08 | $8.61 | $8.65 | 281,200 | — | — |
| 2022-06-07 | $8.87 | $8.91 | 430,200 | — | — |
| 2022-06-06 | $8.90 | $8.94 | 368,800 | — | — |
| 2022-06-03 | $8.92 | $8.96 | 249,800 | — | — |
| 2022-06-02 | $9.07 | $9.11 | 368,700 | — | — |
| 2022-06-01 | $8.81 | $8.85 | 322,100 | — | — |
| 2022-05-31 | $9.03 | $9.07 | 597,000 | — | — |
| 2022-05-27 | $9.00 | $9.04 | 309,500 | — | — |
| 2022-05-26 | $8.91 | $8.93 | 349,800 | — | — |
| 2022-05-25 | $8.75 | $8.77 | 402,900 | — | — |
| 2022-05-24 | $8.52 | $8.54 | 315,200 | — | — |
| 2022-05-23 | $8.46 | $8.48 | 299,000 | — | — |
| 2022-05-20 | $8.38 | $8.40 | 381,200 | — | — |
| 2022-05-19 | $8.19 | $8.21 | 415,800 | — | — |
| 2022-05-18 | $8.18 | $8.20 | 537,400 | — | — |
| 2022-05-17 | $8.61 | $8.63 | 264,300 | — | — |
| 2022-05-16 | $8.29 | $8.31 | 333,900 | — | — |
| 2022-05-13 | $8.22 | $8.24 | 329,500 | — | — |
| 2022-05-12 | $7.90 | $7.92 | 436,200 | — | — |
| 2022-05-11 | $7.61 | $7.63 | 617,800 | — | — |
| 2022-05-10 | $7.61 | $7.63 | 554,800 | — | — |
| 2022-05-09 | $7.74 | $7.76 | 501,600 | — | — |
| 2022-05-06 | $7.96 | $7.98 | 554,500 | — | — |
| 2022-05-05 | $7.94 | $7.96 | 703,700 | — | — |
| 2022-05-04 | $8.12 | $8.14 | 1,188,900 | — | — |
| 2022-05-03 | $9.58 | $9.60 | 271,500 | — | — |
| 2022-05-02 | $9.57 | $9.59 | 332,700 | — | — |
| 2022-04-29 | $9.27 | $9.29 | 436,400 | — | — |
| 2022-04-28 | $9.32 | $9.34 | 275,600 | — | — |
| 2022-04-27 | $9.18 | $9.20 | 252,200 | — | — |
| 2022-04-26 | $9.15 | $9.17 | 258,800 | — | — |
| 2022-04-25 | $9.53 | $9.55 | 259,400 | — | — |
| 2022-04-22 | $9.46 | $9.48 | 258,900 | — | — |
| 2022-04-21 | $9.63 | $9.65 | 382,200 | — | — |
| 2022-04-20 | $9.56 | $9.58 | 394,000 | — | — |
| 2022-04-19 | $9.55 | $9.57 | 331,400 | — | — |
| 2022-04-18 | $9.45 | $9.47 | 204,300 | — | — |
| 2022-04-14 | $9.46 | $9.48 | 367,400 | — | — |
| 2022-04-13 | $9.43 | $9.45 | 369,500 | — | — |
| 2022-04-12 | $9.10 | $9.12 | 323,100 | — | — |
| 2022-04-11 | $9.17 | $9.19 | 394,100 | — | — |
| 2022-04-08 | $9.14 | $9.16 | 295,300 | — | — |
| 2022-04-07 | $9.10 | $9.12 | 316,400 | — | — |
| 2022-04-06 | $9.04 | $9.06 | 397,400 | — | — |
| 2022-04-05 | $8.98 | $9.00 | 394,800 | — | — |
| 2022-04-04 | $9.31 | $9.33 | 365,200 | — | — |
| 2022-04-01 | $9.34 | $9.36 | 446,500 | — | — |
| 2022-03-31 | $9.10 | $9.12 | 594,700 | — | — |
| 2022-03-30 | $9.07 | $9.09 | 396,400 | — | — |
| 2022-03-29 | $9.67 | $9.69 | 621,800 | — | — |
| 2022-03-28 | $9.29 | $9.31 | 369,600 | — | — |
| 2022-03-25 | $9.15 | $9.17 | 330,700 | — | — |
| 2022-03-24 | $9.05 | $9.07 | 470,300 | — | — |
| 2022-03-23 | $8.99 | $9.01 | 297,500 | — | — |
| 2022-03-22 | $9.19 | $9.21 | 360,700 | — | — |
| 2022-03-21 | $9.13 | $9.15 | 705,800 | — | — |
| 2022-03-18 | $9.28 | $9.30 | 5,270,000 | — | — |
| 2022-03-17 | $9.22 | $9.24 | 851,600 | — | — |
| 2022-03-16 | $8.82 | $8.84 | 1,191,700 | — | — |
| 2022-03-15 | $8.29 | $8.31 | 487,200 | — | — |
| 2022-03-14 | $8.23 | $8.25 | 458,300 | — | — |
| 2022-03-11 | $8.29 | $8.29 | 434,600 | — | — |
| 2022-03-10 | $8.29 | $8.29 | 373,900 | — | — |
| 2022-03-09 | $8.42 | $8.42 | 467,000 | — | — |
| 2022-03-08 | $8.18 | $8.18 | 570,200 | — | — |
| 2022-03-07 | $7.96 | $7.96 | 808,300 | — | — |
| 2022-03-04 | $8.24 | $8.24 | 596,800 | — | — |
| 2022-03-03 | $8.39 | $8.39 | 407,900 | — | — |
| 2022-03-02 | $8.49 | $8.49 | 575,000 | — | — |
| 2022-03-01 | $8.06 | $8.06 | 711,400 | — | — |
| 2022-02-28 | $8.35 | $8.35 | 707,200 | — | — |
| 2022-02-25 | $8.42 | $8.42 | 477,800 | — | — |
| 2022-02-24 | $8.15 | $8.15 | 644,000 | — | — |
| 2022-02-23 | $8.22 | $8.22 | 1,127,900 | — | — |
| 2022-02-22 | $7.58 | $7.58 | 1,066,000 | — | — |
| 2022-02-18 | $8.23 | $8.23 | 253,900 | — | — |
| 2022-02-17 | $8.19 | $8.19 | 196,900 | — | — |
| 2022-02-16 | $8.46 | $8.46 | 186,900 | — | — |
| 2022-02-15 | $8.52 | $8.52 | 280,100 | — | — |
| 2022-02-14 | $8.17 | $8.17 | 166,100 | — | — |
| 2022-02-11 | $8.08 | $8.08 | 216,800 | — | — |
| 2022-02-10 | $7.99 | $7.99 | 314,600 | — | — |
| 2022-02-09 | $8.15 | $8.15 | 331,300 | — | — |
| 2022-02-08 | $8.16 | $8.16 | 196,500 | — | — |
| 2022-02-07 | $8.08 | $8.08 | 175,200 | — | — |
| 2022-02-04 | $8.19 | $8.19 | 395,900 | — | — |
| 2022-02-03 | $8.22 | $8.22 | 324,700 | — | — |
| 2022-02-02 | $8.38 | $8.38 | 339,300 | — | — |
| 2022-02-01 | $8.56 | $8.56 | 421,200 | — | — |
| 2022-01-31 | $8.22 | $8.22 | 543,400 | — | — |
| 2022-01-28 | $7.80 | $7.80 | 465,100 | — | — |
| 2022-01-27 | $7.73 | $7.73 | 387,900 | — | — |
| 2022-01-26 | $7.60 | $7.60 | 395,400 | — | — |
| 2022-01-25 | $8.01 | $8.01 | 683,700 | — | — |
| 2022-01-24 | $8.37 | $8.37 | 754,800 | — | — |
| 2022-01-21 | $8.02 | $8.02 | 410,100 | — | — |
| 2022-01-20 | $8.14 | $8.14 | 457,900 | — | — |
| 2022-01-19 | $8.38 | $8.38 | 323,300 | — | — |
| 2022-01-18 | $8.37 | $8.37 | 422,800 | — | — |
| 2022-01-14 | $8.69 | $8.69 | 446,500 | — | — |
| 2022-01-13 | $8.79 | $8.79 | 523,600 | — | — |
| 2022-01-12 | $8.80 | $8.80 | 524,000 | — | — |
| 2022-01-11 | $8.45 | $8.45 | 407,300 | — | — |
| 2022-01-10 | $8.08 | $8.08 | 549,700 | — | — |
| 2022-01-07 | $8.17 | $8.17 | 240,000 | — | — |
| 2022-01-06 | $8.50 | $8.50 | 346,500 | — | — |
| 2022-01-05 | $8.46 | $8.46 | 421,500 | — | — |
| 2022-01-04 | $8.60 | $8.60 | 244,900 | — | — |
| 2022-01-03 | $8.63 | $8.63 | 318,700 | — | — |