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
- 2021-04-16 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 | $8.43 | $8.43 | 308,700 | — | — |
| 2022-12-29 | $8.39 | $8.39 | 91,700 | — | — |
| 2022-12-28 | $7.33 | $7.33 | 52,400 | — | — |
| 2022-12-27 | $7.32 | $7.32 | 58,200 | — | — |
| 2022-12-23 | $7.77 | $7.77 | 92,700 | — | — |
| 2022-12-22 | $8.37 | $8.37 | 83,100 | — | — |
| 2022-12-21 | $8.42 | $8.42 | 52,500 | — | — |
| 2022-12-20 | $8.61 | $8.61 | 69,600 | — | — |
| 2022-12-19 | $7.91 | $7.91 | 92,600 | — | — |
| 2022-12-16 | $8.06 | $8.06 | 104,100 | — | — |
| 2022-12-15 | $7.47 | $7.47 | 51,700 | — | — |
| 2022-12-14 | $7.32 | $7.32 | 99,000 | — | — |
| 2022-12-13 | $7.21 | $7.21 | 120,300 | — | — |
| 2022-12-12 | $6.63 | $6.63 | 28,900 | — | — |
| 2022-12-09 | $6.35 | $6.35 | 37,300 | — | — |
| 2022-12-08 | $6.30 | $6.30 | 30,700 | — | — |
| 2022-12-07 | $6.36 | $6.36 | 35,900 | — | — |
| 2022-12-06 | $6.72 | $6.72 | 32,500 | — | — |
| 2022-12-05 | $6.77 | $6.77 | 70,400 | — | — |
| 2022-12-02 | $6.96 | $6.96 | 67,500 | — | — |
| 2022-12-01 | $7.16 | $7.16 | 62,500 | — | — |
| 2022-11-30 | $7.19 | $7.19 | 99,300 | — | — |
| 2022-11-29 | $7.02 | $7.02 | 26,300 | — | — |
| 2022-11-28 | $7.18 | $7.18 | 73,000 | — | — |
| 2022-11-25 | $7.36 | $7.36 | 12,600 | — | — |
| 2022-11-23 | $7.36 | $7.36 | 45,800 | — | — |
| 2022-11-22 | $7.45 | $7.45 | 50,200 | — | — |
| 2022-11-21 | $7.49 | $7.49 | 83,900 | — | — |
| 2022-11-18 | $7.36 | $7.36 | 41,700 | — | — |
| 2022-11-17 | $7.27 | $7.27 | 156,400 | — | — |
| 2022-11-16 | $7.60 | $7.60 | 111,300 | — | — |
| 2022-11-15 | $8.06 | $8.06 | 112,600 | — | — |
| 2022-11-14 | $7.97 | $7.97 | 96,500 | — | — |
| 2022-11-11 | $7.91 | $7.91 | 157,500 | — | — |
| 2022-11-10 | $8.43 | $8.43 | 60,900 | — | — |
| 2022-11-09 | $8.91 | $8.91 | 23,000 | — | — |
| 2022-11-08 | $9.46 | $9.46 | 57,500 | — | — |
| 2022-11-07 | $10.07 | $10.07 | 157,900 | — | — |
| 2022-11-04 | $11.21 | $11.21 | 73,600 | — | — |
| 2022-11-03 | $11.60 | $11.60 | 77,800 | — | — |
| 2022-11-02 | $11.31 | $11.31 | 80,300 | — | — |
| 2022-11-01 | $11.41 | $11.41 | 81,200 | — | — |
| 2022-10-31 | $11.00 | $11.00 | 52,800 | — | — |
| 2022-10-28 | $10.28 | $10.28 | 48,500 | — | — |
| 2022-10-27 | $9.56 | $9.56 | 20,800 | — | — |
| 2022-10-26 | $9.81 | $9.81 | 24,800 | — | — |
| 2022-10-25 | $9.60 | $9.60 | 37,700 | — | — |
| 2022-10-24 | $9.20 | $9.20 | 81,000 | — | — |
| 2022-10-21 | $9.12 | $9.12 | 62,700 | — | — |
| 2022-10-20 | $8.82 | $8.82 | 36,200 | — | — |
| 2022-10-19 | $9.01 | $9.01 | 47,200 | — | — |
| 2022-10-18 | $9.39 | $9.39 | 44,400 | — | — |
| 2022-10-17 | $9.30 | $9.30 | 59,400 | — | — |
| 2022-10-14 | $9.05 | $9.05 | 47,000 | — | — |
| 2022-10-13 | $9.36 | $9.36 | 44,400 | — | — |
| 2022-10-12 | $9.20 | $9.20 | 76,300 | — | — |
| 2022-10-11 | $9.51 | $9.51 | 87,100 | — | — |
| 2022-10-10 | $9.43 | $9.43 | 20,200 | — | — |
| 2022-10-07 | $9.47 | $9.47 | 60,000 | — | — |
| 2022-10-06 | $10.28 | $10.28 | 53,800 | — | — |
| 2022-10-05 | $10.35 | $10.35 | 43,100 | — | — |
| 2022-10-04 | $10.13 | $10.13 | 38,500 | — | — |
| 2022-10-03 | $10.08 | $10.08 | 61,700 | — | — |
| 2022-09-30 | $9.78 | $9.78 | 526,100 | — | — |
| 2022-09-29 | $9.51 | $9.51 | 128,800 | — | — |
| 2022-09-28 | $9.99 | $9.99 | 86,800 | — | — |
| 2022-09-27 | $10.12 | $10.12 | 87,800 | — | — |
| 2022-09-26 | $10.26 | $10.26 | 75,100 | — | — |
| 2022-09-23 | $10.51 | $10.51 | 118,200 | — | — |
| 2022-09-22 | $11.01 | $11.01 | 29,100 | — | — |
| 2022-09-21 | $11.16 | $11.16 | 65,500 | — | — |
| 2022-09-20 | $11.32 | $11.32 | 124,100 | — | — |
| 2022-09-19 | $11.11 | $11.11 | 60,300 | — | — |
| 2022-09-16 | $11.63 | $11.63 | 369,700 | — | — |
| 2022-09-15 | $12.44 | $12.44 | 65,200 | — | — |
| 2022-09-14 | $12.67 | $12.67 | 127,400 | — | — |
| 2022-09-13 | $13.30 | $13.30 | 70,500 | — | — |
| 2022-09-12 | $13.31 | $13.31 | 69,800 | — | — |
| 2022-09-09 | $13.28 | $13.28 | 174,200 | — | — |
| 2022-09-08 | $12.02 | $12.02 | 137,300 | — | — |
| 2022-09-07 | $12.16 | $12.16 | 65,200 | — | — |
| 2022-09-06 | $12.26 | $12.26 | 198,800 | — | — |
| 2022-09-02 | $12.31 | $12.31 | 66,800 | — | — |
| 2022-09-01 | $11.99 | $11.99 | 53,600 | — | — |
| 2022-08-31 | $11.50 | $11.50 | 92,200 | — | — |
| 2022-08-30 | $11.06 | $11.06 | 61,200 | — | — |
| 2022-08-29 | $11.74 | $11.74 | 61,400 | — | — |
| 2022-08-26 | $12.24 | $12.24 | 78,200 | — | — |
| 2022-08-25 | $12.51 | $12.51 | 125,200 | — | — |
| 2022-08-24 | $12.16 | $12.16 | 146,100 | — | — |
| 2022-08-23 | $11.90 | $11.90 | 45,200 | — | — |
| 2022-08-22 | $10.73 | $10.73 | 161,100 | — | — |
| 2022-08-19 | $10.65 | $10.65 | 139,300 | — | — |
| 2022-08-18 | $11.11 | $11.11 | 123,800 | — | — |
| 2022-08-17 | $10.60 | $10.60 | 568,300 | — | — |
| 2022-08-16 | $13.61 | $13.61 | 698,300 | — | — |
| 2022-08-15 | $12.27 | $12.27 | 154,100 | — | — |
| 2022-08-12 | $11.94 | $11.94 | 138,300 | — | — |
| 2022-08-11 | $11.50 | $11.50 | 154,600 | — | — |
| 2022-08-10 | $11.92 | $11.92 | 251,700 | — | — |
| 2022-08-09 | $11.67 | $11.67 | 52,600 | — | — |
| 2022-08-08 | $11.72 | $11.72 | 60,100 | — | — |
| 2022-08-05 | $11.85 | $11.85 | 133,700 | — | — |
| 2022-08-04 | $11.04 | $11.04 | 78,300 | — | — |
| 2022-08-03 | $10.95 | $10.95 | 95,300 | — | — |
| 2022-08-02 | $10.95 | $10.95 | 92,100 | — | — |
| 2022-08-01 | $10.50 | $10.50 | 91,300 | — | — |
| 2022-07-29 | $10.60 | $10.60 | 73,800 | — | — |
| 2022-07-28 | $11.43 | $11.43 | 64,100 | — | — |
| 2022-07-27 | $11.26 | $11.26 | 78,900 | — | — |
| 2022-07-26 | $11.07 | $11.07 | 66,800 | — | — |
| 2022-07-25 | $11.04 | $11.04 | 61,500 | — | — |
| 2022-07-22 | $11.07 | $11.07 | 61,200 | — | — |
| 2022-07-21 | $11.85 | $11.85 | 119,700 | — | — |
| 2022-07-20 | $11.06 | $11.06 | 126,300 | — | — |
| 2022-07-19 | $10.73 | $10.73 | 136,300 | — | — |
| 2022-07-18 | $10.90 | $10.90 | 229,600 | — | — |
| 2022-07-15 | $12.06 | $12.06 | 295,900 | — | — |
| 2022-07-14 | $11.79 | $11.79 | 99,400 | — | — |
| 2022-07-13 | $11.22 | $11.22 | 170,100 | — | — |
| 2022-07-12 | $11.93 | $11.93 | 120,900 | — | — |
| 2022-07-11 | $11.55 | $11.55 | 385,200 | — | — |
| 2022-07-08 | $11.78 | $11.78 | 260,900 | — | — |
| 2022-07-07 | $11.44 | $11.44 | 73,600 | — | — |
| 2022-07-06 | $11.44 | $11.44 | 133,300 | — | — |
| 2022-07-05 | $11.28 | $11.28 | 100,300 | — | — |
| 2022-07-01 | $11.15 | $11.15 | 134,300 | — | — |
| 2022-06-30 | $11.98 | $11.98 | 297,600 | — | — |
| 2022-06-29 | $11.40 | $11.40 | 140,400 | — | — |
| 2022-06-28 | $11.13 | $11.13 | 143,100 | — | — |
| 2022-06-27 | $12.03 | $12.03 | 264,800 | — | — |
| 2022-06-24 | $11.95 | $11.95 | 2,654,200 | — | — |
| 2022-06-23 | $11.14 | $11.14 | 376,900 | — | — |
| 2022-06-22 | $10.20 | $10.20 | 433,600 | — | — |
| 2022-06-21 | $8.95 | $8.95 | 208,300 | — | — |
| 2022-06-17 | $8.75 | $8.75 | 178,100 | — | — |
| 2022-06-16 | $8.46 | $8.46 | 231,200 | — | — |
| 2022-06-15 | $8.77 | $8.77 | 111,900 | — | — |
| 2022-06-14 | $8.54 | $8.54 | 119,300 | — | — |
| 2022-06-13 | $8.91 | $8.91 | 314,300 | — | — |
| 2022-06-10 | $8.43 | $8.43 | 178,800 | — | — |
| 2022-06-09 | $8.58 | $8.58 | 255,300 | — | — |
| 2022-06-08 | $7.41 | $7.41 | 206,400 | — | — |
| 2022-06-07 | $6.97 | $6.97 | 297,600 | — | — |
| 2022-06-06 | $5.38 | $5.38 | 102,600 | — | — |
| 2022-06-03 | $5.34 | $5.34 | 116,400 | — | — |
| 2022-06-02 | $4.79 | $4.79 | 79,700 | — | — |
| 2022-06-01 | $4.45 | $4.45 | 194,400 | — | — |
| 2022-05-31 | $5.49 | $5.49 | 84,500 | — | — |
| 2022-05-27 | $5.81 | $5.81 | 100,400 | — | — |
| 2022-05-26 | $5.20 | $5.20 | 59,000 | — | — |
| 2022-05-25 | $5.19 | $5.19 | 89,900 | — | — |
| 2022-05-24 | $5.62 | $5.62 | 83,400 | — | — |
| 2022-05-23 | $5.73 | $5.73 | 227,500 | — | — |
| 2022-05-20 | $6.54 | $6.54 | 197,500 | — | — |
| 2022-05-19 | $6.03 | $6.03 | 322,500 | — | — |
| 2022-05-18 | $5.19 | $5.19 | 245,400 | — | — |
| 2022-05-17 | $5.22 | $5.22 | 1,261,000 | — | — |
| 2022-05-16 | $3.88 | $3.88 | 185,400 | — | — |
| 2022-05-13 | $3.86 | $3.86 | 400,900 | — | — |
| 2022-05-12 | $4.19 | $4.19 | 285,700 | — | — |
| 2022-05-11 | $4.10 | $4.10 | 386,300 | — | — |
| 2022-05-10 | $4.54 | $4.54 | 288,300 | — | — |
| 2022-05-09 | $3.97 | $3.97 | 226,000 | — | — |
| 2022-05-06 | $4.01 | $4.01 | 101,500 | — | — |
| 2022-05-05 | $3.72 | $3.72 | 80,100 | — | — |
| 2022-05-04 | $3.89 | $3.89 | 141,100 | — | — |
| 2022-05-03 | $3.54 | $3.54 | 212,500 | — | — |
| 2022-05-02 | $3.00 | $3.00 | 289,400 | — | — |
| 2022-04-29 | $3.00 | $3.00 | 112,200 | — | — |
| 2022-04-28 | $3.27 | $3.27 | 98,200 | — | — |
| 2022-04-27 | $3.07 | $3.07 | 82,400 | — | — |
| 2022-04-26 | $3.07 | $3.07 | 154,900 | — | — |
| 2022-04-25 | $3.26 | $3.26 | 72,800 | — | — |
| 2022-04-22 | $3.22 | $3.22 | 99,400 | — | — |
| 2022-04-21 | $3.66 | $3.66 | 55,900 | — | — |
| 2022-04-20 | $4.08 | $4.08 | 66,500 | — | — |
| 2022-04-19 | $4.16 | $4.16 | 83,100 | — | — |
| 2022-04-18 | $4.19 | $4.19 | 161,900 | — | — |
| 2022-04-14 | $4.55 | $4.55 | 83,000 | — | — |
| 2022-04-13 | $4.59 | $4.59 | 43,000 | — | — |
| 2022-04-12 | $4.60 | $4.60 | 86,900 | — | — |
| 2022-04-11 | $4.56 | $4.56 | 68,400 | — | — |
| 2022-04-08 | $4.58 | $4.58 | 94,100 | — | — |
| 2022-04-07 | $4.57 | $4.57 | 108,800 | — | — |
| 2022-04-06 | $4.55 | $4.55 | 80,100 | — | — |
| 2022-04-05 | $4.59 | $4.59 | 46,900 | — | — |
| 2022-04-04 | $4.72 | $4.72 | 112,900 | — | — |
| 2022-04-01 | $4.41 | $4.41 | 146,800 | — | — |
| 2022-03-31 | $4.46 | $4.46 | 85,900 | — | — |
| 2022-03-30 | $4.39 | $4.39 | 72,900 | — | — |
| 2022-03-29 | $4.46 | $4.46 | 74,800 | — | — |
| 2022-03-28 | $4.46 | $4.46 | 80,900 | — | — |
| 2022-03-25 | $4.54 | $4.54 | 53,600 | — | — |
| 2022-03-24 | $4.75 | $4.75 | 52,100 | — | — |
| 2022-03-23 | $4.88 | $4.88 | 101,400 | — | — |
| 2022-03-22 | $5.12 | $5.12 | 69,200 | — | — |
| 2022-03-21 | $5.52 | $5.52 | 55,800 | — | — |
| 2022-03-18 | $5.62 | $5.62 | 148,000 | — | — |
| 2022-03-17 | $5.41 | $5.41 | 61,100 | — | — |
| 2022-03-16 | $5.54 | $5.54 | 80,300 | — | — |
| 2022-03-15 | $5.84 | $5.84 | 82,500 | — | — |
| 2022-03-14 | $6.44 | $6.44 | 132,000 | — | — |
| 2022-03-11 | $6.56 | $6.56 | 96,400 | — | — |
| 2022-03-10 | $6.71 | $6.71 | 131,300 | — | — |
| 2022-03-09 | $6.83 | $6.83 | 58,600 | — | — |
| 2022-03-08 | $6.58 | $6.58 | 90,000 | — | — |
| 2022-03-07 | $6.40 | $6.40 | 72,400 | — | — |
| 2022-03-04 | $6.35 | $6.35 | 112,100 | — | — |
| 2022-03-03 | $5.90 | $5.90 | 132,100 | — | — |
| 2022-03-02 | $6.00 | $6.00 | 46,400 | — | — |
| 2022-03-01 | $5.93 | $5.93 | 80,700 | — | — |
| 2022-02-28 | $6.41 | $6.41 | 120,400 | — | — |
| 2022-02-25 | $6.88 | $6.88 | 219,400 | — | — |
| 2022-02-24 | $6.43 | $6.43 | 69,900 | — | — |
| 2022-02-23 | $6.04 | $6.04 | 69,400 | — | — |
| 2022-02-22 | $6.07 | $6.07 | 131,800 | — | — |
| 2022-02-18 | $6.23 | $6.23 | 154,000 | — | — |
| 2022-02-17 | $6.60 | $6.60 | 206,800 | — | — |
| 2022-02-16 | $6.20 | $6.20 | 139,500 | — | — |
| 2022-02-15 | $6.31 | $6.31 | 137,100 | — | — |
| 2022-02-14 | $6.03 | $6.03 | 39,000 | — | — |
| 2022-02-11 | $6.21 | $6.21 | 53,500 | — | — |
| 2022-02-10 | $6.65 | $6.65 | 194,100 | — | — |
| 2022-02-09 | $6.69 | $6.69 | 87,200 | — | — |
| 2022-02-08 | $6.27 | $6.27 | 123,900 | — | — |
| 2022-02-07 | $6.61 | $6.61 | 47,200 | — | — |
| 2022-02-04 | $6.52 | $6.52 | 67,600 | — | — |
| 2022-02-03 | $6.34 | $6.34 | 73,800 | — | — |
| 2022-02-02 | $6.43 | $6.43 | 147,000 | — | — |
| 2022-02-01 | $6.56 | $6.56 | 289,700 | — | — |
| 2022-01-31 | $7.16 | $7.16 | 61,100 | — | — |
| 2022-01-28 | $6.85 | $6.85 | 68,400 | — | — |
| 2022-01-27 | $6.63 | $6.63 | 200,100 | — | — |
| 2022-01-26 | $6.66 | $6.66 | 100,100 | — | — |
| 2022-01-25 | $7.28 | $7.28 | 207,100 | — | — |
| 2022-01-24 | $7.20 | $7.20 | 748,300 | — | — |
| 2022-01-21 | $7.10 | $7.10 | 260,800 | — | — |
| 2022-01-20 | $7.37 | $7.37 | 151,600 | — | — |
| 2022-01-19 | $7.31 | $7.31 | 165,900 | — | — |
| 2022-01-18 | $7.38 | $7.38 | 220,200 | — | — |
| 2022-01-14 | $9.03 | $9.03 | 209,100 | — | — |
| 2022-01-13 | $8.28 | $8.28 | 108,000 | — | — |
| 2022-01-12 | $8.09 | $8.09 | 232,900 | — | — |
| 2022-01-11 | $7.68 | $7.68 | 46,100 | — | — |
| 2022-01-10 | $7.51 | $7.51 | 162,800 | — | — |
| 2022-01-07 | $7.77 | $7.77 | 154,500 | — | — |
| 2022-01-06 | $7.89 | $7.89 | 364,700 | — | — |
| 2022-01-05 | $7.47 | $7.47 | 191,300 | — | — |
| 2022-01-04 | $8.88 | $8.88 | 234,600 | — | — |
| 2022-01-03 | $8.48 | $8.48 | 241,800 | — | — |