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
- 2021-03-26 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 | $6.81 | $7.89 | 3,279,400 | — | — |
| 2022-12-29 | $6.72 | $7.79 | 2,665,500 | — | — |
| 2022-12-28 | $6.48 | $7.51 | 3,466,500 | — | — |
| 2022-12-27 | $6.63 | $7.68 | 2,194,100 | — | — |
| 2022-12-23 | $6.73 | $7.80 | 1,407,300 | — | — |
| 2022-12-22 | $6.74 | $7.81 | 1,481,000 | — | — |
| 2022-12-21 | $6.83 | $7.92 | 2,242,500 | — | — |
| 2022-12-20 | $6.73 | $7.80 | 2,202,800 | — | — |
| 2022-12-19 | $6.73 | $7.80 | 2,150,300 | — | — |
| 2022-12-16 | $6.88 | $7.97 | 2,040,800 | — | — |
| 2022-12-15 | $6.97 | $8.08 | 1,866,700 | — | — |
| 2022-12-14 | $7.28 | $8.36 | 2,246,600 | — | — |
| 2022-12-13 | $7.27 | $8.35 | 2,850,000 | — | — |
| 2022-12-12 | $7.17 | $8.23 | 2,025,200 | — | — |
| 2022-12-09 | $7.11 | $8.16 | 1,863,400 | — | — |
| 2022-12-08 | $7.15 | $8.21 | 1,912,900 | — | — |
| 2022-12-07 | $7.04 | $8.08 | 1,788,200 | — | — |
| 2022-12-06 | $6.97 | $8.00 | 1,806,700 | — | — |
| 2022-12-05 | $7.11 | $8.16 | 2,406,400 | — | — |
| 2022-12-02 | $7.43 | $8.53 | 1,841,300 | — | — |
| 2022-12-01 | $7.57 | $8.69 | 1,198,600 | — | — |
| 2022-11-30 | $7.51 | $8.62 | 1,887,100 | — | — |
| 2022-11-29 | $7.24 | $8.31 | 2,019,100 | — | — |
| 2022-11-28 | $7.19 | $8.25 | 2,225,300 | — | — |
| 2022-11-25 | $7.45 | $8.55 | 506,400 | — | — |
| 2022-11-23 | $7.32 | $8.40 | 1,653,900 | — | — |
| 2022-11-22 | $7.21 | $8.28 | 1,922,500 | — | — |
| 2022-11-21 | $7.15 | $8.21 | 1,703,600 | — | — |
| 2022-11-18 | $7.21 | $8.28 | 2,066,800 | — | — |
| 2022-11-17 | $7.26 | $8.33 | 1,297,000 | — | — |
| 2022-11-16 | $7.36 | $8.45 | 1,682,000 | — | — |
| 2022-11-15 | $7.53 | $8.64 | 1,460,800 | — | — |
| 2022-11-14 | $7.35 | $8.44 | 1,560,100 | — | — |
| 2022-11-11 | $7.56 | $8.60 | 2,022,900 | — | — |
| 2022-11-10 | $7.63 | $8.68 | 2,351,900 | — | — |
| 2022-11-09 | $6.81 | $7.75 | 1,031,000 | — | — |
| 2022-11-08 | $6.98 | $7.94 | 1,097,300 | — | — |
| 2022-11-07 | $6.90 | $7.85 | 1,086,800 | — | — |
| 2022-11-04 | $6.83 | $7.77 | 2,255,700 | — | — |
| 2022-11-03 | $6.81 | $7.75 | 1,453,500 | — | — |
| 2022-11-02 | $6.96 | $7.92 | 1,292,500 | — | — |
| 2022-11-01 | $7.22 | $8.21 | 1,099,300 | — | — |
| 2022-10-31 | $7.32 | $8.33 | 1,249,400 | — | — |
| 2022-10-28 | $7.36 | $8.37 | 1,333,100 | — | — |
| 2022-10-27 | $7.26 | $8.26 | 939,600 | — | — |
| 2022-10-26 | $7.26 | $8.26 | 942,800 | — | — |
| 2022-10-25 | $7.32 | $8.33 | 936,600 | — | — |
| 2022-10-24 | $7.00 | $7.96 | 1,112,300 | — | — |
| 2022-10-21 | $7.00 | $7.96 | 1,393,100 | — | — |
| 2022-10-20 | $6.84 | $7.78 | 1,614,700 | — | — |
| 2022-10-19 | $6.94 | $7.89 | 1,429,800 | — | — |
| 2022-10-18 | $7.09 | $8.06 | 1,217,400 | — | — |
| 2022-10-17 | $7.08 | $8.05 | 794,100 | — | — |
| 2022-10-14 | $6.94 | $7.89 | 1,077,700 | — | — |
| 2022-10-13 | $7.17 | $8.15 | 1,272,200 | — | — |
| 2022-10-12 | $7.12 | $8.02 | 946,900 | — | — |
| 2022-10-11 | $7.09 | $7.98 | 1,940,600 | — | — |
| 2022-10-10 | $7.19 | $8.10 | 1,462,500 | — | — |
| 2022-10-07 | $7.31 | $8.23 | 1,155,000 | — | — |
| 2022-10-06 | $7.57 | $8.53 | 1,434,500 | — | — |
| 2022-10-05 | $7.63 | $8.59 | 1,376,500 | — | — |
| 2022-10-04 | $7.77 | $8.75 | 1,059,200 | — | — |
| 2022-10-03 | $7.42 | $8.36 | 711,800 | — | — |
| 2022-09-30 | $7.27 | $8.19 | 1,341,600 | — | — |
| 2022-09-29 | $7.14 | $8.04 | 1,652,800 | — | — |
| 2022-09-28 | $7.46 | $8.40 | 953,600 | — | — |
| 2022-09-27 | $7.22 | $8.13 | 1,396,900 | — | — |
| 2022-09-26 | $7.08 | $7.97 | 1,176,900 | — | — |
| 2022-09-23 | $7.21 | $8.12 | 1,576,200 | — | — |
| 2022-09-22 | $7.46 | $8.40 | 1,074,000 | — | — |
| 2022-09-21 | $7.67 | $8.64 | 1,011,900 | — | — |
| 2022-09-20 | $7.77 | $8.75 | 717,900 | — | — |
| 2022-09-19 | $7.96 | $8.96 | 996,300 | — | — |
| 2022-09-16 | $7.90 | $8.90 | 1,029,300 | — | — |
| 2022-09-15 | $7.95 | $8.95 | 1,014,200 | — | — |
| 2022-09-14 | $8.06 | $9.08 | 1,088,900 | — | — |
| 2022-09-13 | $7.97 | $8.90 | 1,235,200 | — | — |
| 2022-09-12 | $8.37 | $9.34 | 935,200 | — | — |
| 2022-09-09 | $8.37 | $9.34 | 693,700 | — | — |
| 2022-09-08 | $8.22 | $9.18 | 656,200 | — | — |
| 2022-09-07 | $8.19 | $9.14 | 814,900 | — | — |
| 2022-09-06 | $7.97 | $8.90 | 1,776,000 | — | — |
| 2022-09-02 | $8.18 | $9.13 | 550,200 | — | — |
| 2022-09-01 | $8.33 | $9.30 | 738,300 | — | — |
| 2022-08-31 | $8.31 | $9.28 | 744,500 | — | — |
| 2022-08-30 | $8.29 | $9.25 | 1,004,000 | — | — |
| 2022-08-29 | $8.33 | $9.30 | 593,000 | — | — |
| 2022-08-26 | $8.46 | $9.44 | 516,200 | — | — |
| 2022-08-25 | $8.80 | $9.82 | 743,500 | — | — |
| 2022-08-24 | $8.64 | $9.64 | 688,500 | — | — |
| 2022-08-23 | $8.59 | $9.59 | 694,300 | — | — |
| 2022-08-22 | $8.43 | $9.41 | 1,096,100 | — | — |
| 2022-08-19 | $8.74 | $9.76 | 632,300 | — | — |
| 2022-08-18 | $9.02 | $10.07 | 532,700 | — | — |
| 2022-08-17 | $9.11 | $10.17 | 665,200 | — | — |
| 2022-08-16 | $9.20 | $10.27 | 836,900 | — | — |
| 2022-08-15 | $9.24 | $10.31 | 1,088,000 | — | — |
| 2022-08-12 | $9.45 | $10.55 | 549,300 | — | — |
| 2022-08-11 | $9.34 | $10.35 | 744,500 | — | — |
| 2022-08-10 | $9.35 | $10.36 | 762,500 | — | — |
| 2022-08-09 | $8.81 | $9.76 | 852,900 | — | — |
| 2022-08-08 | $9.22 | $10.21 | 996,700 | — | — |
| 2022-08-05 | $9.44 | $10.46 | 962,900 | — | — |
| 2022-08-04 | $9.41 | $10.43 | 1,249,700 | — | — |
| 2022-08-03 | $9.21 | $10.20 | 1,085,000 | — | — |
| 2022-08-02 | $8.94 | $9.90 | 1,277,500 | — | — |
| 2022-08-01 | $8.75 | $9.69 | 808,000 | — | — |
| 2022-07-29 | $8.64 | $9.57 | 991,800 | — | — |
| 2022-07-28 | $8.62 | $9.55 | 819,800 | — | — |
| 2022-07-27 | $8.67 | $9.61 | 964,300 | — | — |
| 2022-07-26 | $8.24 | $9.13 | 1,057,300 | — | — |
| 2022-07-25 | $8.40 | $9.31 | 685,200 | — | — |
| 2022-07-22 | $8.23 | $9.12 | 773,000 | — | — |
| 2022-07-21 | $8.56 | $9.48 | 832,100 | — | — |
| 2022-07-20 | $8.41 | $9.32 | 643,000 | — | — |
| 2022-07-19 | $8.15 | $9.03 | 1,135,500 | — | — |
| 2022-07-18 | $7.85 | $8.70 | 728,800 | — | — |
| 2022-07-15 | $7.98 | $8.84 | 1,113,500 | — | — |
| 2022-07-14 | $8.09 | $8.96 | 1,061,400 | — | — |
| 2022-07-13 | $8.11 | $8.91 | 907,400 | — | — |
| 2022-07-12 | $8.05 | $8.84 | 981,100 | — | — |
| 2022-07-11 | $8.34 | $9.16 | 752,800 | — | — |
| 2022-07-08 | $8.52 | $9.36 | 457,400 | — | — |
| 2022-07-07 | $8.59 | $9.43 | 941,500 | — | — |
| 2022-07-06 | $8.34 | $9.16 | 791,600 | — | — |
| 2022-07-05 | $8.41 | $9.24 | 738,900 | — | — |
| 2022-07-01 | $8.18 | $8.98 | 693,900 | — | — |
| 2022-06-30 | $7.94 | $8.72 | 1,140,700 | — | — |
| 2022-06-29 | $7.93 | $8.71 | 1,309,000 | — | — |
| 2022-06-28 | $8.11 | $8.91 | 1,120,900 | — | — |
| 2022-06-27 | $8.31 | $9.13 | 766,200 | — | — |
| 2022-06-24 | $8.42 | $9.25 | 1,125,600 | — | — |
| 2022-06-23 | $8.15 | $8.95 | 1,450,500 | — | — |
| 2022-06-22 | $7.81 | $8.58 | 1,429,100 | — | — |
| 2022-06-21 | $7.58 | $8.33 | 1,549,500 | — | — |
| 2022-06-17 | $7.51 | $8.25 | 1,597,300 | — | — |
| 2022-06-16 | $7.38 | $8.11 | 1,375,300 | — | — |
| 2022-06-15 | $7.86 | $8.63 | 1,346,200 | — | — |
| 2022-06-14 | $7.53 | $8.27 | 1,449,200 | — | — |
| 2022-06-13 | $7.62 | $8.29 | 2,228,100 | — | — |
| 2022-06-10 | $8.40 | $9.14 | 889,800 | — | — |
| 2022-06-09 | $8.73 | $9.50 | 737,900 | — | — |
| 2022-06-08 | $8.96 | $9.75 | 706,900 | — | — |
| 2022-06-07 | $9.20 | $10.01 | 864,800 | — | — |
| 2022-06-06 | $9.05 | $9.85 | 1,110,200 | — | — |
| 2022-06-03 | $8.88 | $9.66 | 819,800 | — | — |
| 2022-06-02 | $8.95 | $9.74 | 1,581,700 | — | — |
| 2022-06-01 | $8.78 | $9.55 | 921,700 | — | — |
| 2022-05-31 | $8.91 | $9.70 | 2,444,500 | — | — |
| 2022-05-27 | $8.76 | $9.53 | 1,626,400 | — | — |
| 2022-05-26 | $8.24 | $8.97 | 1,185,800 | — | — |
| 2022-05-25 | $7.87 | $8.56 | 1,624,600 | — | — |
| 2022-05-24 | $7.69 | $8.37 | 1,508,100 | — | — |
| 2022-05-23 | $8.06 | $8.77 | 1,109,300 | — | — |
| 2022-05-20 | $8.15 | $8.87 | 1,148,000 | — | — |
| 2022-05-19 | $8.13 | $8.85 | 1,203,900 | — | — |
| 2022-05-18 | $8.05 | $8.76 | 1,135,400 | — | — |
| 2022-05-17 | $8.40 | $9.14 | 1,033,400 | — | — |
| 2022-05-16 | $8.17 | $8.89 | 1,201,900 | — | — |
| 2022-05-13 | $8.38 | $9.12 | 1,541,900 | — | — |
| 2022-05-12 | $7.88 | $8.47 | 1,609,300 | — | — |
| 2022-05-11 | $7.81 | $8.39 | 1,567,900 | — | — |
| 2022-05-10 | $8.27 | $8.89 | 1,964,600 | — | — |
| 2022-05-09 | $8.42 | $9.05 | 1,803,800 | — | — |
| 2022-05-06 | $9.17 | $9.85 | 2,221,600 | — | — |
| 2022-05-05 | $9.36 | $10.06 | 1,206,500 | — | — |
| 2022-05-04 | $9.93 | $10.67 | 1,322,500 | — | — |
| 2022-05-03 | $9.40 | $10.10 | 1,739,500 | — | — |
| 2022-05-02 | $9.36 | $10.06 | 1,491,600 | — | — |
| 2022-04-29 | $9.01 | $9.68 | 1,584,900 | — | — |
| 2022-04-28 | $9.35 | $10.05 | 2,530,400 | — | — |
| 2022-04-27 | $9.16 | $9.84 | 1,541,800 | — | — |
| 2022-04-26 | $9.39 | $10.09 | 1,690,500 | — | — |
| 2022-04-25 | $10.05 | $10.80 | 941,500 | — | — |
| 2022-04-22 | $9.83 | $10.56 | 1,594,700 | — | — |
| 2022-04-21 | $10.08 | $10.83 | 1,230,500 | — | — |
| 2022-04-20 | $10.33 | $11.10 | 1,061,900 | — | — |
| 2022-04-19 | $10.33 | $11.10 | 1,204,300 | — | — |
| 2022-04-18 | $10.00 | $10.74 | 2,217,700 | — | — |
| 2022-04-14 | $10.22 | $10.98 | 1,115,900 | — | — |
| 2022-04-13 | $10.56 | $11.35 | 1,310,000 | — | — |
| 2022-04-12 | $10.49 | $11.16 | 1,386,000 | — | — |
| 2022-04-11 | $10.31 | $10.97 | 1,874,400 | — | — |
| 2022-04-08 | $10.51 | $11.18 | 1,103,700 | — | — |
| 2022-04-07 | $10.83 | $11.53 | 2,153,800 | — | — |
| 2022-04-06 | $10.83 | $11.53 | 1,474,300 | — | — |
| 2022-04-05 | $11.27 | $11.99 | 1,097,100 | — | — |
| 2022-04-04 | $11.67 | $12.42 | 1,272,500 | — | — |
| 2022-04-01 | $11.52 | $12.26 | 893,100 | — | — |
| 2022-03-31 | $11.39 | $12.12 | 1,074,800 | — | — |
| 2022-03-30 | $11.68 | $12.43 | 936,500 | — | — |
| 2022-03-29 | $11.80 | $12.56 | 941,500 | — | — |
| 2022-03-28 | $11.47 | $12.21 | 716,000 | — | — |
| 2022-03-25 | $11.48 | $12.22 | 681,100 | — | — |
| 2022-03-24 | $11.67 | $12.42 | 737,500 | — | — |
| 2022-03-23 | $11.54 | $12.28 | 777,400 | — | — |
| 2022-03-22 | $11.74 | $12.49 | 1,550,700 | — | — |
| 2022-03-21 | $11.68 | $12.43 | 658,800 | — | — |
| 2022-03-18 | $11.84 | $12.60 | 654,900 | — | — |
| 2022-03-17 | $11.61 | $12.36 | 839,300 | — | — |
| 2022-03-16 | $11.13 | $11.84 | 1,429,100 | — | — |
| 2022-03-15 | $10.50 | $11.17 | 1,100,200 | — | — |
| 2022-03-14 | $10.23 | $10.89 | 905,300 | — | — |
| 2022-03-11 | $10.90 | $11.49 | 718,600 | — | — |
| 2022-03-10 | $11.39 | $12.01 | 659,800 | — | — |
| 2022-03-09 | $11.47 | $12.09 | 1,064,700 | — | — |
| 2022-03-08 | $11.09 | $11.69 | 1,383,100 | — | — |
| 2022-03-07 | $11.00 | $11.60 | 1,063,700 | — | — |
| 2022-03-04 | $11.54 | $12.17 | 755,300 | — | — |
| 2022-03-03 | $11.91 | $12.56 | 789,700 | — | — |
| 2022-03-02 | $12.21 | $12.87 | 768,400 | — | — |
| 2022-03-01 | $12.09 | $12.75 | 960,000 | — | — |
| 2022-02-28 | $12.40 | $13.08 | 810,500 | — | — |
| 2022-02-25 | $12.27 | $12.94 | 839,500 | — | — |
| 2022-02-24 | $12.25 | $12.92 | 1,624,100 | — | — |
| 2022-02-23 | $11.67 | $12.31 | 952,300 | — | — |
| 2022-02-22 | $12.02 | $12.67 | 757,200 | — | — |
| 2022-02-18 | $12.49 | $13.17 | 761,700 | — | — |
| 2022-02-17 | $12.77 | $13.47 | 795,800 | — | — |
| 2022-02-16 | $13.21 | $13.93 | 661,800 | — | — |
| 2022-02-15 | $13.18 | $13.90 | 776,300 | — | — |
| 2022-02-14 | $12.80 | $13.50 | 985,400 | — | — |
| 2022-02-11 | $13.29 | $13.91 | 647,000 | — | — |
| 2022-02-10 | $13.69 | $14.33 | 801,900 | — | — |
| 2022-02-09 | $14.00 | $14.65 | 1,105,700 | — | — |
| 2022-02-08 | $13.61 | $14.24 | 617,000 | — | — |
| 2022-02-07 | $13.49 | $14.12 | 708,100 | — | — |
| 2022-02-04 | $13.67 | $14.31 | 866,300 | — | — |
| 2022-02-03 | $13.47 | $14.10 | 993,900 | — | — |
| 2022-02-02 | $13.86 | $14.50 | 953,600 | — | — |
| 2022-02-01 | $13.84 | $14.48 | 1,479,100 | — | — |
| 2022-01-31 | $13.63 | $14.26 | 2,064,900 | — | — |
| 2022-01-28 | $12.68 | $13.27 | 979,100 | — | — |
| 2022-01-27 | $12.36 | $12.93 | 1,187,900 | — | — |
| 2022-01-26 | $12.53 | $13.11 | 1,768,000 | — | — |
| 2022-01-25 | $12.61 | $13.20 | 1,799,900 | — | — |
| 2022-01-24 | $12.84 | $13.44 | 2,545,800 | — | — |
| 2022-01-21 | $12.41 | $12.99 | 1,953,600 | — | — |
| 2022-01-20 | $12.82 | $13.42 | 1,175,000 | — | — |
| 2022-01-19 | $12.91 | $13.51 | 1,264,700 | — | — |
| 2022-01-18 | $13.11 | $13.72 | 1,516,000 | — | — |
| 2022-01-14 | $13.49 | $14.12 | 1,409,600 | — | — |
| 2022-01-13 | $13.67 | $14.31 | 1,391,800 | — | — |
| 2022-01-12 | $14.33 | $14.89 | 1,914,900 | — | — |
| 2022-01-11 | $14.50 | $15.07 | 1,627,900 | — | — |
| 2022-01-10 | $14.11 | $14.66 | 1,637,200 | — | — |
| 2022-01-07 | $14.14 | $14.69 | 1,120,500 | — | — |
| 2022-01-06 | $14.13 | $14.68 | 1,549,100 | — | — |
| 2022-01-05 | $13.93 | $14.48 | 2,241,300 | — | — |
| 2022-01-04 | $14.69 | $15.27 | 1,978,400 | — | — |
| 2022-01-03 | $14.97 | $15.56 | 1,727,500 | — | — |