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
- 2016-08-08 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 | $6.22 | $6.22 | 162,500 | — | — |
| 2022-12-29 | $6.31 | $6.31 | 164,500 | — | — |
| 2022-12-28 | $5.93 | $5.93 | 141,000 | — | — |
| 2022-12-27 | $5.94 | $5.94 | 217,500 | — | — |
| 2022-12-23 | $6.17 | $6.17 | 133,000 | — | — |
| 2022-12-22 | $6.42 | $6.42 | 215,400 | — | — |
| 2022-12-21 | $6.29 | $6.29 | 189,800 | — | — |
| 2022-12-20 | $6.41 | $6.41 | 177,800 | — | — |
| 2022-12-19 | $6.69 | $6.69 | 220,800 | — | — |
| 2022-12-16 | $7.12 | $7.12 | 201,300 | — | — |
| 2022-12-15 | $7.19 | $7.19 | 116,400 | — | — |
| 2022-12-14 | $7.51 | $7.51 | 222,300 | — | — |
| 2022-12-13 | $7.64 | $7.64 | 216,600 | — | — |
| 2022-12-12 | $7.17 | $7.17 | 165,600 | — | — |
| 2022-12-09 | $7.00 | $7.00 | 97,500 | — | — |
| 2022-12-08 | $7.22 | $7.22 | 124,100 | — | — |
| 2022-12-07 | $7.08 | $7.08 | 125,400 | — | — |
| 2022-12-06 | $7.11 | $7.11 | 275,400 | — | — |
| 2022-12-05 | $7.76 | $7.76 | 120,000 | — | — |
| 2022-12-02 | $8.21 | $8.21 | 150,200 | — | — |
| 2022-12-01 | $8.08 | $8.08 | 141,800 | — | — |
| 2022-11-30 | $8.53 | $8.53 | 119,700 | — | — |
| 2022-11-29 | $8.02 | $8.02 | 78,000 | — | — |
| 2022-11-28 | $8.01 | $8.01 | 129,400 | — | — |
| 2022-11-25 | $8.55 | $8.55 | 38,500 | — | — |
| 2022-11-23 | $8.30 | $8.30 | 106,200 | — | — |
| 2022-11-22 | $8.20 | $8.20 | 112,200 | — | — |
| 2022-11-21 | $8.14 | $8.14 | 138,700 | — | — |
| 2022-11-18 | $8.65 | $8.65 | 110,300 | — | — |
| 2022-11-17 | $8.72 | $8.72 | 125,200 | — | — |
| 2022-11-16 | $9.05 | $9.05 | 151,500 | — | — |
| 2022-11-15 | $9.61 | $9.61 | 232,900 | — | — |
| 2022-11-14 | $9.02 | $9.02 | 193,000 | — | — |
| 2022-11-11 | $9.74 | $9.74 | 235,300 | — | — |
| 2022-11-10 | $8.91 | $8.91 | 417,700 | — | — |
| 2022-11-09 | $8.36 | $8.36 | 203,400 | — | — |
| 2022-11-08 | $9.39 | $9.39 | 113,700 | — | — |
| 2022-11-07 | $9.34 | $9.34 | 114,600 | — | — |
| 2022-11-04 | $8.95 | $8.95 | 86,600 | — | — |
| 2022-11-03 | $8.82 | $8.82 | 73,600 | — | — |
| 2022-11-02 | $8.83 | $8.83 | 149,200 | — | — |
| 2022-11-01 | $9.33 | $9.33 | 99,500 | — | — |
| 2022-10-31 | $9.01 | $9.01 | 138,200 | — | — |
| 2022-10-28 | $9.78 | $9.78 | 118,900 | — | — |
| 2022-10-27 | $9.32 | $9.32 | 116,400 | — | — |
| 2022-10-26 | $9.48 | $9.48 | 184,100 | — | — |
| 2022-10-25 | $9.15 | $9.15 | 198,500 | — | — |
| 2022-10-24 | $8.34 | $8.34 | 139,400 | — | — |
| 2022-10-21 | $8.24 | $8.24 | 236,000 | — | — |
| 2022-10-20 | $7.81 | $7.81 | 196,000 | — | — |
| 2022-10-19 | $7.72 | $7.72 | 223,600 | — | — |
| 2022-10-18 | $8.00 | $8.00 | 281,200 | — | — |
| 2022-10-17 | $8.05 | $8.05 | 179,900 | — | — |
| 2022-10-14 | $7.68 | $7.68 | 255,300 | — | — |
| 2022-10-13 | $8.31 | $8.31 | 241,100 | — | — |
| 2022-10-12 | $8.05 | $8.05 | 260,900 | — | — |
| 2022-10-11 | $8.40 | $8.40 | 168,700 | — | — |
| 2022-10-10 | $8.78 | $8.78 | 273,100 | — | — |
| 2022-10-07 | $9.58 | $9.58 | 125,400 | — | — |
| 2022-10-06 | $10.18 | $10.18 | 165,200 | — | — |
| 2022-10-05 | $10.08 | $10.08 | 135,500 | — | — |
| 2022-10-04 | $10.51 | $10.51 | 136,700 | — | — |
| 2022-10-03 | $10.07 | $10.07 | 81,900 | — | — |
| 2022-09-30 | $10.13 | $10.13 | 103,100 | — | — |
| 2022-09-29 | $10.10 | $10.10 | 82,500 | — | — |
| 2022-09-28 | $10.52 | $10.52 | 141,400 | — | — |
| 2022-09-27 | $10.09 | $10.09 | 113,600 | — | — |
| 2022-09-26 | $9.80 | $9.80 | 200,200 | — | — |
| 2022-09-23 | $10.32 | $10.32 | 185,000 | — | — |
| 2022-09-22 | $11.24 | $11.24 | 310,200 | — | — |
| 2022-09-21 | $11.85 | $11.85 | 166,700 | — | — |
| 2022-09-20 | $11.43 | $11.43 | 95,000 | — | — |
| 2022-09-19 | $11.20 | $11.20 | 55,100 | — | — |
| 2022-09-16 | $11.07 | $11.07 | 116,800 | — | — |
| 2022-09-15 | $11.26 | $11.26 | 115,600 | — | — |
| 2022-09-14 | $11.17 | $11.17 | 88,600 | — | — |
| 2022-09-13 | $11.26 | $11.26 | 95,200 | — | — |
| 2022-09-12 | $11.93 | $11.93 | 100,500 | — | — |
| 2022-09-09 | $12.11 | $12.11 | 83,200 | — | — |
| 2022-09-08 | $12.37 | $12.37 | 66,700 | — | — |
| 2022-09-07 | $12.00 | $12.00 | 96,100 | — | — |
| 2022-09-06 | $11.54 | $11.54 | 134,200 | — | — |
| 2022-09-02 | $12.15 | $12.15 | 127,700 | — | — |
| 2022-09-01 | $12.26 | $12.26 | 270,200 | — | — |
| 2022-08-31 | $12.93 | $12.93 | 127,900 | — | — |
| 2022-08-30 | $12.58 | $12.58 | 91,000 | — | — |
| 2022-08-29 | $12.18 | $12.18 | 69,900 | — | — |
| 2022-08-26 | $12.38 | $12.38 | 103,100 | — | — |
| 2022-08-25 | $13.21 | $13.21 | 98,600 | — | — |
| 2022-08-24 | $12.56 | $12.56 | 67,200 | — | — |
| 2022-08-23 | $12.24 | $12.24 | 109,100 | — | — |
| 2022-08-22 | $12.38 | $12.38 | 221,100 | — | — |
| 2022-08-19 | $13.14 | $13.14 | 204,400 | — | — |
| 2022-08-18 | $14.22 | $14.22 | 92,800 | — | — |
| 2022-08-17 | $13.92 | $13.92 | 212,000 | — | — |
| 2022-08-16 | $14.61 | $14.61 | 136,600 | — | — |
| 2022-08-15 | $14.68 | $14.68 | 137,800 | — | — |
| 2022-08-12 | $14.36 | $14.36 | 176,100 | — | — |
| 2022-08-11 | $13.90 | $13.90 | 200,400 | — | — |
| 2022-08-10 | $14.83 | $14.83 | 259,200 | — | — |
| 2022-08-09 | $14.04 | $14.04 | 205,500 | — | — |
| 2022-08-08 | $14.59 | $14.59 | 316,600 | — | — |
| 2022-08-05 | $14.07 | $14.07 | 271,800 | — | — |
| 2022-08-04 | $13.49 | $13.49 | 167,700 | — | — |
| 2022-08-03 | $12.97 | $12.97 | 292,800 | — | — |
| 2022-08-02 | $12.17 | $12.17 | 255,900 | — | — |
| 2022-08-01 | $11.40 | $11.40 | 122,100 | — | — |
| 2022-07-29 | $11.68 | $11.68 | 171,400 | — | — |
| 2022-07-28 | $11.65 | $11.65 | 182,800 | — | — |
| 2022-07-27 | $11.18 | $11.18 | 266,800 | — | — |
| 2022-07-26 | $10.41 | $10.41 | 113,100 | — | — |
| 2022-07-25 | $10.86 | $10.86 | 117,900 | — | — |
| 2022-07-22 | $11.25 | $11.25 | 142,900 | — | — |
| 2022-07-21 | $11.93 | $11.93 | 162,900 | — | — |
| 2022-07-20 | $11.76 | $11.76 | 247,500 | — | — |
| 2022-07-19 | $11.18 | $11.18 | 209,900 | — | — |
| 2022-07-18 | $11.12 | $11.12 | 178,200 | — | — |
| 2022-07-15 | $10.72 | $10.72 | 108,300 | — | — |
| 2022-07-14 | $10.49 | $10.49 | 85,400 | — | — |
| 2022-07-13 | $10.38 | $10.38 | 116,400 | — | — |
| 2022-07-12 | $10.29 | $10.29 | 129,200 | — | — |
| 2022-07-11 | $9.91 | $9.91 | 117,700 | — | — |
| 2022-07-08 | $10.36 | $10.36 | 145,500 | — | — |
| 2022-07-07 | $10.22 | $10.22 | 174,700 | — | — |
| 2022-07-06 | $9.84 | $9.84 | 154,700 | — | — |
| 2022-07-05 | $9.82 | $9.82 | 222,700 | — | — |
| 2022-07-01 | $9.30 | $9.30 | 191,900 | — | — |
| 2022-06-30 | $9.38 | $9.38 | 139,500 | — | — |
| 2022-06-29 | $9.66 | $9.66 | 220,100 | — | — |
| 2022-06-28 | $9.62 | $9.62 | 140,800 | — | — |
| 2022-06-27 | $10.07 | $10.07 | 151,800 | — | — |
| 2022-06-24 | $9.86 | $9.86 | 274,200 | — | — |
| 2022-06-23 | $9.94 | $9.94 | 166,200 | — | — |
| 2022-06-22 | $9.67 | $9.67 | 156,200 | — | — |
| 2022-06-21 | $9.88 | $9.88 | 191,600 | — | — |
| 2022-06-17 | $9.68 | $9.68 | 197,100 | — | — |
| 2022-06-16 | $9.14 | $9.14 | 177,000 | — | — |
| 2022-06-15 | $9.65 | $9.65 | 185,400 | — | — |
| 2022-06-14 | $9.13 | $9.13 | 180,500 | — | — |
| 2022-06-13 | $9.33 | $9.33 | 303,600 | — | — |
| 2022-06-10 | $10.12 | $10.12 | 199,500 | — | — |
| 2022-06-09 | $10.65 | $10.65 | 169,300 | — | — |
| 2022-06-08 | $11.38 | $11.38 | 158,900 | — | — |
| 2022-06-07 | $11.50 | $11.50 | 167,300 | — | — |
| 2022-06-06 | $11.40 | $11.40 | 181,400 | — | — |
| 2022-06-03 | $11.55 | $11.55 | 149,500 | — | — |
| 2022-06-02 | $12.02 | $12.02 | 222,800 | — | — |
| 2022-06-01 | $11.45 | $11.45 | 259,700 | — | — |
| 2022-05-31 | $12.15 | $12.15 | 377,600 | — | — |
| 2022-05-27 | $12.99 | $12.99 | 240,400 | — | — |
| 2022-05-26 | $11.98 | $11.98 | 155,400 | — | — |
| 2022-05-25 | $11.58 | $11.58 | 177,600 | — | — |
| 2022-05-24 | $11.09 | $11.09 | 194,700 | — | — |
| 2022-05-23 | $12.09 | $12.09 | 180,000 | — | — |
| 2022-05-20 | $12.39 | $12.39 | 220,900 | — | — |
| 2022-05-19 | $12.19 | $12.19 | 171,300 | — | — |
| 2022-05-18 | $11.65 | $11.65 | 234,400 | — | — |
| 2022-05-17 | $12.14 | $12.14 | 196,400 | — | — |
| 2022-05-16 | $11.32 | $11.32 | 188,100 | — | — |
| 2022-05-13 | $11.52 | $11.52 | 207,900 | — | — |
| 2022-05-12 | $10.51 | $10.51 | 368,200 | — | — |
| 2022-05-11 | $10.13 | $10.13 | 379,100 | — | — |
| 2022-05-10 | $11.38 | $11.38 | 328,400 | — | — |
| 2022-05-09 | $11.41 | $11.41 | 526,400 | — | — |
| 2022-05-06 | $12.06 | $12.06 | 234,400 | — | — |
| 2022-05-05 | $12.80 | $12.80 | 238,500 | — | — |
| 2022-05-04 | $13.39 | $13.39 | 378,600 | — | — |
| 2022-05-03 | $12.74 | $12.74 | 541,400 | — | — |
| 2022-05-02 | $11.42 | $11.42 | 457,000 | — | — |
| 2022-04-29 | $10.45 | $10.45 | 417,800 | — | — |
| 2022-04-28 | $11.28 | $11.28 | 887,000 | — | — |
| 2022-04-27 | $9.26 | $9.26 | 483,400 | — | — |
| 2022-04-26 | $9.78 | $9.78 | 399,400 | — | — |
| 2022-04-25 | $10.51 | $10.51 | 214,600 | — | — |
| 2022-04-22 | $10.16 | $10.16 | 250,700 | — | — |
| 2022-04-21 | $10.37 | $10.37 | 303,500 | — | — |
| 2022-04-20 | $10.50 | $10.50 | 291,000 | — | — |
| 2022-04-19 | $10.84 | $10.84 | 233,200 | — | — |
| 2022-04-18 | $10.61 | $10.61 | 423,500 | — | — |
| 2022-04-14 | $11.33 | $11.33 | 876,000 | — | — |
| 2022-04-13 | $10.57 | $10.57 | 192,400 | — | — |
| 2022-04-12 | $10.15 | $10.15 | 347,600 | — | — |
| 2022-04-11 | $10.41 | $10.41 | 378,100 | — | — |
| 2022-04-08 | $11.00 | $11.00 | 227,600 | — | — |
| 2022-04-07 | $11.50 | $11.50 | 222,300 | — | — |
| 2022-04-06 | $11.40 | $11.40 | 283,500 | — | — |
| 2022-04-05 | $12.31 | $12.31 | 280,300 | — | — |
| 2022-04-04 | $13.27 | $13.27 | 153,500 | — | — |
| 2022-04-01 | $12.92 | $12.92 | 173,500 | — | — |
| 2022-03-31 | $13.06 | $13.06 | 200,600 | — | — |
| 2022-03-30 | $13.34 | $13.34 | 158,900 | — | — |
| 2022-03-29 | $14.25 | $14.25 | 201,100 | — | — |
| 2022-03-28 | $13.77 | $13.77 | 260,100 | — | — |
| 2022-03-25 | $13.36 | $13.36 | 199,000 | — | — |
| 2022-03-24 | $14.19 | $14.19 | 170,600 | — | — |
| 2022-03-23 | $13.56 | $13.56 | 191,300 | — | — |
| 2022-03-22 | $13.43 | $13.43 | 182,400 | — | — |
| 2022-03-21 | $13.35 | $13.35 | 182,900 | — | — |
| 2022-03-18 | $13.85 | $13.85 | 270,800 | — | — |
| 2022-03-17 | $13.24 | $13.24 | 185,800 | — | — |
| 2022-03-16 | $12.33 | $12.33 | 278,100 | — | — |
| 2022-03-15 | $11.27 | $11.27 | 272,300 | — | — |
| 2022-03-14 | $10.83 | $10.83 | 450,000 | — | — |
| 2022-03-11 | $12.25 | $12.25 | 197,500 | — | — |
| 2022-03-10 | $13.00 | $13.00 | 341,300 | — | — |
| 2022-03-09 | $13.06 | $13.06 | 438,800 | — | — |
| 2022-03-08 | $12.33 | $12.33 | 631,600 | — | — |
| 2022-03-07 | $13.26 | $13.26 | 437,200 | — | — |
| 2022-03-04 | $14.03 | $14.03 | 275,900 | — | — |
| 2022-03-03 | $14.85 | $14.85 | 170,400 | — | — |
| 2022-03-02 | $15.75 | $15.75 | 215,900 | — | — |
| 2022-03-01 | $15.55 | $15.55 | 259,600 | — | — |
| 2022-02-28 | $16.05 | $16.05 | 231,700 | — | — |
| 2022-02-25 | $16.20 | $16.20 | 239,000 | — | — |
| 2022-02-24 | $16.12 | $16.12 | 339,000 | — | — |
| 2022-02-23 | $14.54 | $14.54 | 380,200 | — | — |
| 2022-02-22 | $14.89 | $14.89 | 437,200 | — | — |
| 2022-02-18 | $17.31 | $17.31 | 234,700 | — | — |
| 2022-02-17 | $17.69 | $17.69 | 286,700 | — | — |
| 2022-02-16 | $18.37 | $18.37 | 477,500 | — | — |
| 2022-02-15 | $18.02 | $18.02 | 670,600 | — | — |
| 2022-02-14 | $16.28 | $16.28 | 513,100 | — | — |
| 2022-02-11 | $15.80 | $15.80 | 484,200 | — | — |
| 2022-02-10 | $17.65 | $17.65 | 474,500 | — | — |
| 2022-02-09 | $17.33 | $17.33 | 703,400 | — | — |
| 2022-02-08 | $17.36 | $17.36 | 1,877,400 | — | — |
| 2022-02-07 | $14.01 | $14.01 | 238,700 | — | — |
| 2022-02-04 | $14.01 | $14.01 | 212,900 | — | — |
| 2022-02-03 | $13.24 | $13.24 | 175,400 | — | — |
| 2022-02-02 | $14.14 | $14.14 | 257,900 | — | — |
| 2022-02-01 | $14.34 | $14.34 | 222,000 | — | — |
| 2022-01-31 | $14.13 | $14.13 | 283,200 | — | — |
| 2022-01-28 | $12.51 | $12.51 | 302,200 | — | — |
| 2022-01-27 | $11.97 | $11.97 | 435,500 | — | — |
| 2022-01-26 | $13.01 | $13.01 | 369,800 | — | — |
| 2022-01-25 | $13.67 | $13.67 | 240,300 | — | — |
| 2022-01-24 | $14.46 | $14.46 | 640,400 | — | — |
| 2022-01-21 | $13.87 | $13.87 | 509,400 | — | — |
| 2022-01-20 | $14.52 | $14.52 | 368,000 | — | — |
| 2022-01-19 | $14.77 | $14.77 | 340,000 | — | — |
| 2022-01-18 | $15.21 | $15.21 | 344,700 | — | — |
| 2022-01-14 | $16.48 | $16.48 | 241,400 | — | — |
| 2022-01-13 | $16.58 | $16.58 | 187,000 | — | — |
| 2022-01-12 | $17.37 | $17.37 | 202,000 | — | — |
| 2022-01-11 | $17.80 | $17.80 | 276,000 | — | — |
| 2022-01-10 | $16.70 | $16.70 | 405,500 | — | — |
| 2022-01-07 | $17.40 | $17.40 | 200,800 | — | — |
| 2022-01-06 | $17.99 | $17.99 | 309,400 | — | — |
| 2022-01-05 | $18.49 | $18.49 | 306,200 | — | — |
| 2022-01-04 | $19.50 | $19.50 | 223,600 | — | — |
| 2022-01-03 | $20.29 | $20.29 | 183,600 | — | — |