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 | $7.62 | $7.62 | 1,239,400 | — | — |
| 2022-12-29 | $7.56 | $7.56 | 1,746,500 | — | — |
| 2022-12-28 | $6.74 | $6.74 | 1,487,700 | — | — |
| 2022-12-27 | $6.82 | $6.82 | 1,486,700 | — | — |
| 2022-12-23 | $7.88 | $7.88 | 1,215,200 | — | — |
| 2022-12-22 | $8.32 | $8.32 | 1,936,600 | — | — |
| 2022-12-21 | $8.26 | $8.26 | 1,117,600 | — | — |
| 2022-12-20 | $8.26 | $8.26 | 1,355,500 | — | — |
| 2022-12-19 | $8.54 | $8.54 | 1,123,600 | — | — |
| 2022-12-16 | $9.26 | $9.26 | 1,596,000 | — | — |
| 2022-12-15 | $8.91 | $8.91 | 1,098,300 | — | — |
| 2022-12-14 | $9.55 | $9.55 | 841,400 | — | — |
| 2022-12-13 | $9.34 | $9.34 | 897,100 | — | — |
| 2022-12-12 | $9.13 | $9.13 | 821,900 | — | — |
| 2022-12-09 | $8.89 | $8.89 | 868,700 | — | — |
| 2022-12-08 | $9.54 | $9.54 | 663,300 | — | — |
| 2022-12-07 | $9.25 | $9.25 | 743,500 | — | — |
| 2022-12-06 | $9.35 | $9.35 | 896,000 | — | — |
| 2022-12-05 | $9.17 | $9.17 | 974,100 | — | — |
| 2022-12-02 | $9.47 | $9.47 | 1,313,700 | — | — |
| 2022-12-01 | $9.23 | $9.23 | 1,129,600 | — | — |
| 2022-11-30 | $9.37 | $9.37 | 1,569,200 | — | — |
| 2022-11-29 | $8.71 | $8.71 | 980,100 | — | — |
| 2022-11-28 | $8.10 | $8.10 | 995,900 | — | — |
| 2022-11-25 | $8.58 | $8.58 | 316,200 | — | — |
| 2022-11-23 | $8.79 | $8.79 | 906,600 | — | — |
| 2022-11-22 | $8.53 | $8.53 | 1,215,000 | — | — |
| 2022-11-21 | $8.79 | $8.79 | 1,038,500 | — | — |
| 2022-11-18 | $9.51 | $9.51 | 861,400 | — | — |
| 2022-11-17 | $9.65 | $9.65 | 1,349,000 | — | — |
| 2022-11-16 | $9.64 | $9.64 | 1,178,200 | — | — |
| 2022-11-15 | $10.45 | $10.45 | 1,165,600 | — | — |
| 2022-11-14 | $10.74 | $10.74 | 1,375,700 | — | — |
| 2022-11-11 | $11.36 | $11.36 | 2,396,500 | — | — |
| 2022-11-10 | $10.17 | $10.17 | 2,235,900 | — | — |
| 2022-11-09 | $8.47 | $8.47 | 1,543,600 | — | — |
| 2022-11-08 | $9.25 | $9.25 | 1,153,100 | — | — |
| 2022-11-07 | $9.17 | $9.17 | 1,241,000 | — | — |
| 2022-11-04 | $9.84 | $9.84 | 1,437,900 | — | — |
| 2022-11-03 | $9.86 | $9.86 | 1,037,300 | — | — |
| 2022-11-02 | $9.95 | $9.95 | 1,026,600 | — | — |
| 2022-11-01 | $10.44 | $10.44 | 1,000,000 | — | — |
| 2022-10-31 | $10.43 | $10.43 | 1,012,700 | — | — |
| 2022-10-28 | $10.99 | $10.99 | 1,202,400 | — | — |
| 2022-10-27 | $10.52 | $10.52 | 920,500 | — | — |
| 2022-10-26 | $10.88 | $10.88 | 1,536,400 | — | — |
| 2022-10-25 | $10.60 | $10.60 | 1,385,800 | — | — |
| 2022-10-24 | $10.24 | $10.24 | 991,200 | — | — |
| 2022-10-21 | $10.43 | $10.43 | 1,522,500 | — | — |
| 2022-10-20 | $9.80 | $9.80 | 1,133,800 | — | — |
| 2022-10-19 | $10.00 | $10.00 | 1,796,600 | — | — |
| 2022-10-18 | $10.89 | $10.89 | 1,339,400 | — | — |
| 2022-10-17 | $10.55 | $10.55 | 1,833,100 | — | — |
| 2022-10-14 | $9.88 | $9.88 | 2,098,600 | — | — |
| 2022-10-13 | $10.62 | $10.62 | 1,923,400 | — | — |
| 2022-10-12 | $11.47 | $11.47 | 1,392,600 | — | — |
| 2022-10-11 | $10.59 | $10.59 | 1,882,600 | — | — |
| 2022-10-10 | $10.38 | $10.38 | 1,022,900 | — | — |
| 2022-10-07 | $10.41 | $10.41 | 1,374,600 | — | — |
| 2022-10-06 | $10.85 | $10.85 | 931,200 | — | — |
| 2022-10-05 | $11.30 | $11.30 | 983,000 | — | — |
| 2022-10-04 | $11.52 | $11.52 | 1,754,800 | — | — |
| 2022-10-03 | $10.37 | $10.37 | 1,363,800 | — | — |
| 2022-09-30 | $9.94 | $9.94 | 1,947,700 | — | — |
| 2022-09-29 | $10.20 | $10.20 | 1,827,000 | — | — |
| 2022-09-28 | $10.76 | $10.76 | 1,530,000 | — | — |
| 2022-09-27 | $9.93 | $9.93 | 1,733,500 | — | — |
| 2022-09-26 | $9.13 | $9.13 | 1,396,900 | — | — |
| 2022-09-23 | $9.75 | $9.75 | 1,726,600 | — | — |
| 2022-09-22 | $10.44 | $10.44 | 1,164,100 | — | — |
| 2022-09-21 | $10.71 | $10.71 | 1,271,600 | — | — |
| 2022-09-20 | $11.51 | $11.51 | 989,200 | — | — |
| 2022-09-19 | $11.28 | $11.28 | 1,249,800 | — | — |
| 2022-09-16 | $11.14 | $11.14 | 6,565,400 | — | — |
| 2022-09-15 | $11.94 | $11.94 | 2,085,000 | — | — |
| 2022-09-14 | $11.57 | $11.57 | 2,728,200 | — | — |
| 2022-09-13 | $11.11 | $11.11 | 3,766,000 | — | — |
| 2022-09-12 | $12.36 | $12.36 | 2,535,700 | — | — |
| 2022-09-09 | $11.81 | $11.81 | 2,369,200 | — | — |
| 2022-09-08 | $11.29 | $11.29 | 1,861,500 | — | — |
| 2022-09-07 | $10.64 | $10.64 | 1,651,400 | — | — |
| 2022-09-06 | $9.81 | $9.81 | 1,509,400 | — | — |
| 2022-09-02 | $10.06 | $10.06 | 1,847,500 | — | — |
| 2022-09-01 | $10.22 | $10.22 | 1,563,400 | — | — |
| 2022-08-31 | $10.50 | $10.50 | 1,462,400 | — | — |
| 2022-08-30 | $10.34 | $10.34 | 1,396,400 | — | — |
| 2022-08-29 | $10.52 | $10.52 | 1,238,900 | — | — |
| 2022-08-26 | $10.48 | $10.48 | 1,749,000 | — | — |
| 2022-08-25 | $11.04 | $11.04 | 1,464,800 | — | — |
| 2022-08-24 | $11.47 | $11.47 | 1,620,900 | — | — |
| 2022-08-23 | $10.95 | $10.95 | 1,783,400 | — | — |
| 2022-08-22 | $10.25 | $10.25 | 1,427,000 | — | — |
| 2022-08-19 | $10.37 | $10.37 | 1,432,500 | — | — |
| 2022-08-18 | $10.70 | $10.70 | 1,759,100 | — | — |
| 2022-08-17 | $10.60 | $10.60 | 1,767,300 | — | — |
| 2022-08-16 | $11.08 | $11.08 | 1,596,600 | — | — |
| 2022-08-15 | $11.56 | $11.56 | 1,765,800 | — | — |
| 2022-08-12 | $11.60 | $11.60 | 1,935,800 | — | — |
| 2022-08-11 | $10.88 | $10.88 | 2,661,800 | — | — |
| 2022-08-10 | $11.99 | $11.99 | 2,038,500 | — | — |
| 2022-08-09 | $11.09 | $11.09 | 2,013,700 | — | — |
| 2022-08-08 | $11.93 | $11.93 | 3,041,000 | — | — |
| 2022-08-05 | $11.19 | $11.19 | 3,867,100 | — | — |
| 2022-08-04 | $9.98 | $9.98 | 5,610,200 | — | — |
| 2022-08-03 | $7.94 | $7.94 | 8,124,600 | — | — |
| 2022-08-02 | $9.00 | $9.00 | 1,642,700 | — | — |
| 2022-08-01 | $8.46 | $8.46 | 1,754,000 | — | — |
| 2022-07-29 | $8.66 | $8.66 | 1,898,100 | — | — |
| 2022-07-28 | $9.12 | $9.12 | 2,070,200 | — | — |
| 2022-07-27 | $10.08 | $10.08 | 3,277,400 | — | — |
| 2022-07-26 | $9.29 | $9.29 | 5,950,000 | — | — |
| 2022-07-25 | $11.03 | $11.03 | 2,321,000 | — | — |
| 2022-07-22 | $10.15 | $10.15 | 2,525,800 | — | — |
| 2022-07-21 | $9.89 | $9.89 | 1,153,200 | — | — |
| 2022-07-20 | $9.81 | $9.81 | 1,655,400 | — | — |
| 2022-07-19 | $9.58 | $9.58 | 1,537,500 | — | — |
| 2022-07-18 | $8.76 | $8.76 | 1,527,500 | — | — |
| 2022-07-15 | $8.99 | $8.99 | 1,676,800 | — | — |
| 2022-07-14 | $9.48 | $9.48 | 1,286,200 | — | — |
| 2022-07-13 | $9.93 | $9.93 | 1,314,700 | — | — |
| 2022-07-12 | $9.59 | $9.59 | 1,509,700 | — | — |
| 2022-07-11 | $9.15 | $9.15 | 1,725,800 | — | — |
| 2022-07-08 | $10.08 | $10.08 | 1,627,100 | — | — |
| 2022-07-07 | $10.52 | $10.52 | 2,189,600 | — | — |
| 2022-07-06 | $10.60 | $10.60 | 2,309,600 | — | — |
| 2022-07-05 | $10.79 | $10.79 | 2,860,500 | — | — |
| 2022-07-01 | $9.92 | $9.92 | 2,500,300 | — | — |
| 2022-06-30 | $9.08 | $9.08 | 1,684,600 | — | — |
| 2022-06-29 | $8.84 | $8.84 | 1,277,700 | — | — |
| 2022-06-28 | $8.70 | $8.70 | 1,818,800 | — | — |
| 2022-06-27 | $9.34 | $9.34 | 1,473,500 | — | — |
| 2022-06-24 | $9.24 | $9.24 | 2,817,600 | — | — |
| 2022-06-23 | $9.08 | $9.08 | 2,265,300 | — | — |
| 2022-06-22 | $8.45 | $8.45 | 2,329,900 | — | — |
| 2022-06-21 | $7.97 | $7.97 | 2,990,900 | — | — |
| 2022-06-17 | $7.65 | $7.65 | 4,084,100 | — | — |
| 2022-06-16 | $6.51 | $6.51 | 2,215,300 | — | — |
| 2022-06-15 | $6.74 | $6.74 | 1,865,800 | — | — |
| 2022-06-14 | $6.51 | $6.51 | 1,981,600 | — | — |
| 2022-06-13 | $5.95 | $5.95 | 2,606,400 | — | — |
| 2022-06-10 | $6.66 | $6.66 | 2,499,600 | — | — |
| 2022-06-09 | $7.49 | $7.49 | 1,603,600 | — | — |
| 2022-06-08 | $7.81 | $7.81 | 1,792,500 | — | — |
| 2022-06-07 | $8.05 | $8.05 | 2,318,400 | — | — |
| 2022-06-06 | $7.01 | $7.01 | 1,769,200 | — | — |
| 2022-06-03 | $7.22 | $7.22 | 1,980,500 | — | — |
| 2022-06-02 | $6.72 | $6.72 | 1,540,200 | — | — |
| 2022-06-01 | $6.59 | $6.59 | 1,247,800 | — | — |
| 2022-05-31 | $6.83 | $6.83 | 1,982,900 | — | — |
| 2022-05-27 | $7.24 | $7.24 | 2,379,700 | — | — |
| 2022-05-26 | $6.62 | $6.62 | 2,057,400 | — | — |
| 2022-05-25 | $6.63 | $6.63 | 1,410,000 | — | — |
| 2022-05-24 | $6.72 | $6.72 | 1,850,700 | — | — |
| 2022-05-23 | $7.34 | $7.34 | 1,157,300 | — | — |
| 2022-05-20 | $7.61 | $7.61 | 1,507,800 | — | — |
| 2022-05-19 | $7.39 | $7.39 | 1,996,700 | — | — |
| 2022-05-18 | $7.09 | $7.09 | 2,607,300 | — | — |
| 2022-05-17 | $7.43 | $7.43 | 2,419,400 | — | — |
| 2022-05-16 | $6.74 | $6.74 | 2,099,800 | — | — |
| 2022-05-13 | $6.62 | $6.62 | 3,122,400 | — | — |
| 2022-05-12 | $5.94 | $5.94 | 4,636,600 | — | — |
| 2022-05-11 | $5.21 | $5.21 | 3,356,800 | — | — |
| 2022-05-10 | $6.05 | $6.05 | 3,768,700 | — | — |
| 2022-05-09 | $5.66 | $5.66 | 3,489,000 | — | — |
| 2022-05-06 | $6.70 | $6.70 | 3,128,000 | — | — |
| 2022-05-05 | $7.51 | $7.51 | 2,508,100 | — | — |
| 2022-05-04 | $8.58 | $8.58 | 1,760,900 | — | — |
| 2022-05-03 | $8.34 | $8.34 | 1,306,000 | — | — |
| 2022-05-02 | $8.42 | $8.42 | 2,194,500 | — | — |
| 2022-04-29 | $8.02 | $8.02 | 1,465,500 | — | — |
| 2022-04-28 | $8.66 | $8.66 | 2,276,800 | — | — |
| 2022-04-27 | $8.77 | $8.77 | 1,489,100 | — | — |
| 2022-04-26 | $9.17 | $9.17 | 1,777,500 | — | — |
| 2022-04-25 | $10.09 | $10.09 | 1,344,800 | — | — |
| 2022-04-22 | $10.02 | $10.02 | 1,438,900 | — | — |
| 2022-04-21 | $10.01 | $10.01 | 2,105,900 | — | — |
| 2022-04-20 | $10.78 | $10.78 | 1,234,000 | — | — |
| 2022-04-19 | $10.80 | $10.80 | 1,743,500 | — | — |
| 2022-04-18 | $10.21 | $10.21 | 3,086,600 | — | — |
| 2022-04-14 | $10.98 | $10.98 | 2,214,400 | — | — |
| 2022-04-13 | $11.62 | $11.62 | 1,723,200 | — | — |
| 2022-04-12 | $10.78 | $10.78 | 1,684,400 | — | — |
| 2022-04-11 | $10.83 | $10.83 | 2,176,200 | — | — |
| 2022-04-08 | $10.94 | $10.94 | 1,667,600 | — | — |
| 2022-04-07 | $11.50 | $11.50 | 1,610,400 | — | — |
| 2022-04-06 | $12.14 | $12.14 | 1,505,200 | — | — |
| 2022-04-05 | $12.10 | $12.10 | 2,918,700 | — | — |
| 2022-04-04 | $12.02 | $12.02 | 3,164,100 | — | — |
| 2022-04-01 | $10.85 | $10.85 | 2,084,500 | — | — |
| 2022-03-31 | $10.15 | $10.15 | 1,495,700 | — | — |
| 2022-03-30 | $10.37 | $10.37 | 1,983,400 | — | — |
| 2022-03-29 | $10.86 | $10.86 | 1,821,200 | — | — |
| 2022-03-28 | $10.43 | $10.43 | 1,265,200 | — | — |
| 2022-03-25 | $10.36 | $10.36 | 1,827,600 | — | — |
| 2022-03-24 | $10.75 | $10.75 | 1,091,900 | — | — |
| 2022-03-23 | $10.76 | $10.76 | 2,114,500 | — | — |
| 2022-03-22 | $11.04 | $11.04 | 2,376,500 | — | — |
| 2022-03-21 | $10.44 | $10.44 | 2,653,900 | — | — |
| 2022-03-18 | $11.14 | $11.14 | 16,244,500 | — | — |
| 2022-03-17 | $10.76 | $10.76 | 4,091,100 | — | — |
| 2022-03-16 | $9.34 | $9.34 | 2,724,000 | — | — |
| 2022-03-15 | $8.51 | $8.51 | 2,023,000 | — | — |
| 2022-03-14 | $8.25 | $8.25 | 4,000,800 | — | — |
| 2022-03-11 | $8.58 | $8.58 | 2,940,200 | — | — |
| 2022-03-10 | $8.57 | $8.57 | 2,068,300 | — | — |
| 2022-03-09 | $8.57 | $8.57 | 3,506,900 | — | — |
| 2022-03-08 | $7.83 | $7.83 | 2,545,500 | — | — |
| 2022-03-07 | $7.51 | $7.51 | 1,678,200 | — | — |
| 2022-03-04 | $7.51 | $7.51 | 1,733,200 | — | — |
| 2022-03-03 | $7.89 | $7.89 | 2,134,800 | — | — |
| 2022-03-02 | $8.26 | $8.26 | 1,648,700 | — | — |
| 2022-03-01 | $8.36 | $8.36 | 3,131,100 | — | — |
| 2022-02-28 | $7.80 | $7.80 | 2,340,400 | — | — |
| 2022-02-25 | $7.90 | $7.90 | 3,109,500 | — | — |
| 2022-02-24 | $8.00 | $8.00 | 5,169,500 | — | — |
| 2022-02-23 | $7.34 | $7.34 | 2,391,300 | — | — |
| 2022-02-22 | $7.81 | $7.81 | 2,321,200 | — | — |
| 2022-02-18 | $8.08 | $8.08 | 2,123,100 | — | — |
| 2022-02-17 | $8.36 | $8.36 | 1,929,800 | — | — |
| 2022-02-16 | $8.84 | $8.84 | 2,726,900 | — | — |
| 2022-02-15 | $8.91 | $8.91 | 3,029,000 | — | — |
| 2022-02-14 | $8.54 | $8.54 | 1,745,100 | — | — |
| 2022-02-11 | $8.68 | $8.68 | 3,204,000 | — | — |
| 2022-02-10 | $9.40 | $9.40 | 3,645,300 | — | — |
| 2022-02-09 | $10.14 | $10.14 | 3,326,500 | — | — |
| 2022-02-08 | $9.79 | $9.79 | 1,693,600 | — | — |
| 2022-02-07 | $10.26 | $10.26 | 1,857,800 | — | — |
| 2022-02-04 | $9.99 | $9.99 | 1,762,900 | — | — |
| 2022-02-03 | $9.81 | $9.81 | 2,090,400 | — | — |
| 2022-02-02 | $10.25 | $10.25 | 2,064,000 | — | — |
| 2022-02-01 | $10.81 | $10.81 | 2,519,000 | — | — |
| 2022-01-31 | $9.87 | $9.87 | 2,758,700 | — | — |
| 2022-01-28 | $9.04 | $9.04 | 2,887,200 | — | — |
| 2022-01-27 | $8.95 | $8.95 | 2,637,200 | — | — |
| 2022-01-26 | $9.74 | $9.74 | 2,264,800 | — | — |
| 2022-01-25 | $10.25 | $10.25 | 2,061,800 | — | — |
| 2022-01-24 | $10.48 | $10.48 | 4,261,000 | — | — |
| 2022-01-21 | $10.30 | $10.30 | 2,665,700 | — | — |
| 2022-01-20 | $11.46 | $11.46 | 1,918,500 | — | — |
| 2022-01-19 | $11.70 | $11.70 | 4,037,100 | — | — |
| 2022-01-18 | $11.76 | $11.76 | 2,898,000 | — | — |
| 2022-01-14 | $12.75 | $12.75 | 2,386,600 | — | — |
| 2022-01-13 | $12.99 | $12.99 | 2,897,900 | — | — |
| 2022-01-12 | $13.60 | $13.60 | 2,002,900 | — | — |
| 2022-01-11 | $14.30 | $14.30 | 3,274,100 | — | — |
| 2022-01-10 | $14.21 | $14.21 | 3,568,200 | — | — |
| 2022-01-07 | $14.65 | $14.65 | 2,944,700 | — | — |
| 2022-01-06 | $14.92 | $14.92 | 3,450,300 | — | — |
| 2022-01-05 | $14.93 | $14.93 | 5,543,500 | — | — |
| 2022-01-04 | $16.29 | $16.29 | 6,394,600 | — | — |
| 2022-01-03 | $17.16 | $17.16 | 11,649,100 | — | — |