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
- 2020-10-19 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 | $8.15 | $8.41 | 200,900 | — | — |
| 2022-12-29 | $8.06 | $8.32 | 186,900 | — | — |
| 2022-12-28 | $8.05 | $8.31 | 136,100 | — | — |
| 2022-12-27 | $7.85 | $8.10 | 343,000 | — | — |
| 2022-12-23 | $7.88 | $8.13 | 437,900 | — | — |
| 2022-12-22 | $7.90 | $8.15 | 106,400 | — | — |
| 2022-12-21 | $8.04 | $8.30 | 329,200 | — | — |
| 2022-12-20 | $8.00 | $8.26 | 246,500 | — | — |
| 2022-12-19 | $7.90 | $8.15 | 466,200 | — | — |
| 2022-12-16 | $8.02 | $8.28 | 323,200 | — | — |
| 2022-12-15 | $8.34 | $8.61 | 159,300 | — | — |
| 2022-12-14 | $8.60 | $8.88 | 142,000 | — | — |
| 2022-12-13 | $8.78 | $9.06 | 157,800 | — | — |
| 2022-12-12 | $8.86 | $9.15 | 217,400 | — | — |
| 2022-12-09 | $8.73 | $9.01 | 80,700 | — | — |
| 2022-12-08 | $8.70 | $8.98 | 103,300 | — | — |
| 2022-12-07 | $8.58 | $8.86 | 121,900 | — | — |
| 2022-12-06 | $8.47 | $8.74 | 66,000 | — | — |
| 2022-12-05 | $8.65 | $8.93 | 80,100 | — | — |
| 2022-12-02 | $8.94 | $9.23 | 151,000 | — | — |
| 2022-12-01 | $9.19 | $9.49 | 134,500 | — | — |
| 2022-11-30 | $9.21 | $9.51 | 178,100 | — | — |
| 2022-11-29 | $9.03 | $9.32 | 118,000 | — | — |
| 2022-11-28 | $9.00 | $9.29 | 115,700 | — | — |
| 2022-11-25 | $9.04 | $9.33 | 59,500 | — | — |
| 2022-11-23 | $9.04 | $9.33 | 113,600 | — | — |
| 2022-11-22 | $8.93 | $9.22 | 131,900 | — | — |
| 2022-11-21 | $8.77 | $9.05 | 99,400 | — | — |
| 2022-11-18 | $9.03 | $9.32 | 105,900 | — | — |
| 2022-11-17 | $8.78 | $9.06 | 143,400 | — | — |
| 2022-11-16 | $8.70 | $8.98 | 82,800 | — | — |
| 2022-11-15 | $8.83 | $9.11 | 133,500 | — | — |
| 2022-11-14 | $8.67 | $8.95 | 273,200 | — | — |
| 2022-11-11 | $8.92 | $9.21 | 216,100 | — | — |
| 2022-11-10 | $8.84 | $9.13 | 247,500 | — | — |
| 2022-11-09 | $8.42 | $8.69 | 102,600 | — | — |
| 2022-11-08 | $8.46 | $8.73 | 160,100 | — | — |
| 2022-11-07 | $8.60 | $8.88 | 150,000 | — | — |
| 2022-11-04 | $8.27 | $8.54 | 154,300 | — | — |
| 2022-11-03 | $7.90 | $8.15 | 147,200 | — | — |
| 2022-11-02 | $8.15 | $8.35 | 116,900 | — | — |
| 2022-11-01 | $8.03 | $8.22 | 163,600 | — | — |
| 2022-10-31 | $8.09 | $8.29 | 119,900 | — | — |
| 2022-10-28 | $8.07 | $8.27 | 114,300 | — | — |
| 2022-10-27 | $7.98 | $8.17 | 107,100 | — | — |
| 2022-10-26 | $8.21 | $8.41 | 154,800 | — | — |
| 2022-10-25 | $7.97 | $8.16 | 45,300 | — | — |
| 2022-10-24 | $7.75 | $7.94 | 73,300 | — | — |
| 2022-10-21 | $7.62 | $7.80 | 68,500 | — | — |
| 2022-10-20 | $7.62 | $7.80 | 123,800 | — | — |
| 2022-10-19 | $7.70 | $7.89 | 124,200 | — | — |
| 2022-10-18 | $7.78 | $7.97 | 319,600 | — | — |
| 2022-10-17 | $7.60 | $7.78 | 158,800 | — | — |
| 2022-10-14 | $7.19 | $7.36 | 119,400 | — | — |
| 2022-10-13 | $7.21 | $7.39 | 536,800 | — | — |
| 2022-10-12 | $7.10 | $7.27 | 828,300 | — | — |
| 2022-10-11 | $7.47 | $7.65 | 455,600 | — | — |
| 2022-10-10 | $7.66 | $7.85 | 226,600 | — | — |
| 2022-10-07 | $7.92 | $8.11 | 318,100 | — | — |
| 2022-10-06 | $8.00 | $8.19 | 447,100 | — | — |
| 2022-10-05 | $8.21 | $8.41 | 299,200 | — | — |
| 2022-10-04 | $8.11 | $8.31 | 541,500 | — | — |
| 2022-10-03 | $7.91 | $8.10 | 297,400 | — | — |
| 2022-09-30 | $7.50 | $7.68 | 231,300 | — | — |
| 2022-09-29 | $7.36 | $7.54 | 171,700 | — | — |
| 2022-09-28 | $7.42 | $7.60 | 352,600 | — | — |
| 2022-09-27 | $7.14 | $7.31 | 235,400 | — | — |
| 2022-09-26 | $7.24 | $7.42 | 212,100 | — | — |
| 2022-09-23 | $7.42 | $7.60 | 168,300 | — | — |
| 2022-09-22 | $7.54 | $7.72 | 115,800 | — | — |
| 2022-09-21 | $7.75 | $7.94 | 163,100 | — | — |
| 2022-09-20 | $7.79 | $7.98 | 555,900 | — | — |
| 2022-09-19 | $8.08 | $8.28 | 83,800 | — | — |
| 2022-09-16 | $8.10 | $8.30 | 84,800 | — | — |
| 2022-09-15 | $8.24 | $8.44 | 377,600 | — | — |
| 2022-09-14 | $8.17 | $8.37 | 230,700 | — | — |
| 2022-09-13 | $8.36 | $8.56 | 216,400 | — | — |
| 2022-09-12 | $8.76 | $8.97 | 162,800 | — | — |
| 2022-09-09 | $8.54 | $8.75 | 228,200 | — | — |
| 2022-09-08 | $8.45 | $8.66 | 286,100 | — | — |
| 2022-09-07 | $8.70 | $8.91 | 125,100 | — | — |
| 2022-09-06 | $8.95 | $9.17 | 170,700 | — | — |
| 2022-09-02 | $9.07 | $9.29 | 55,100 | — | — |
| 2022-09-01 | $9.05 | $9.27 | 194,500 | — | — |
| 2022-08-31 | $9.34 | $9.57 | 90,400 | — | — |
| 2022-08-30 | $9.50 | $9.73 | 154,300 | — | — |
| 2022-08-29 | $9.49 | $9.72 | 50,600 | — | — |
| 2022-08-26 | $9.53 | $9.76 | 143,400 | — | — |
| 2022-08-25 | $9.82 | $10.06 | 128,500 | — | — |
| 2022-08-24 | $9.56 | $9.79 | 64,200 | — | — |
| 2022-08-23 | $9.56 | $9.79 | 91,900 | — | — |
| 2022-08-22 | $9.57 | $9.80 | 57,100 | — | — |
| 2022-08-19 | $9.73 | $9.97 | 206,400 | — | — |
| 2022-08-18 | $9.96 | $10.20 | 177,200 | — | — |
| 2022-08-17 | $10.02 | $10.26 | 147,900 | — | — |
| 2022-08-16 | $10.24 | $10.49 | 120,200 | — | — |
| 2022-08-15 | $10.31 | $10.56 | 170,900 | — | — |
| 2022-08-12 | $10.53 | $10.79 | 141,100 | — | — |
| 2022-08-11 | $10.43 | $10.68 | 159,300 | — | — |
| 2022-08-10 | $10.65 | $10.91 | 126,600 | — | — |
| 2022-08-09 | $10.49 | $10.74 | 58,600 | — | — |
| 2022-08-08 | $10.89 | $11.15 | 268,000 | — | — |
| 2022-08-05 | $10.78 | $11.04 | 185,500 | — | — |
| 2022-08-04 | $10.89 | $11.15 | 68,300 | — | — |
| 2022-08-03 | $10.88 | $11.14 | 173,200 | — | — |
| 2022-08-02 | $10.38 | $10.63 | 85,500 | — | — |
| 2022-08-01 | $10.72 | $10.98 | 57,500 | — | — |
| 2022-07-29 | $10.66 | $10.92 | 51,600 | — | — |
| 2022-07-28 | $10.70 | $10.96 | 116,300 | — | — |
| 2022-07-27 | $10.67 | $10.93 | 54,500 | — | — |
| 2022-07-26 | $10.52 | $10.78 | 128,000 | — | — |
| 2022-07-25 | $10.77 | $11.03 | 481,800 | — | — |
| 2022-07-22 | $10.58 | $10.84 | 107,900 | — | — |
| 2022-07-21 | $11.05 | $11.32 | 445,100 | — | — |
| 2022-07-20 | $10.88 | $11.14 | 212,400 | — | — |
| 2022-07-19 | $10.58 | $10.84 | 132,100 | — | — |
| 2022-07-18 | $10.36 | $10.61 | 222,300 | — | — |
| 2022-07-15 | $10.22 | $10.47 | 302,200 | — | — |
| 2022-07-14 | $9.87 | $10.11 | 334,300 | — | — |
| 2022-07-13 | $9.98 | $10.22 | 464,400 | — | — |
| 2022-07-12 | $10.17 | $10.42 | 425,600 | — | — |
| 2022-07-11 | $9.91 | $10.15 | 120,900 | — | — |
| 2022-07-08 | $9.98 | $10.22 | 179,500 | — | — |
| 2022-07-07 | $9.79 | $10.03 | 106,700 | — | — |
| 2022-07-06 | $9.53 | $9.76 | 181,900 | — | — |
| 2022-07-05 | $9.75 | $9.99 | 142,700 | — | — |
| 2022-07-01 | $9.82 | $10.06 | 244,500 | — | — |
| 2022-06-30 | $10.09 | $10.33 | 313,400 | — | — |
| 2022-06-29 | $10.03 | $10.27 | 250,100 | — | — |
| 2022-06-28 | $10.22 | $10.47 | 507,200 | — | — |
| 2022-06-27 | $10.01 | $10.25 | 405,400 | — | — |
| 2022-06-24 | $9.27 | $9.50 | 421,700 | — | — |
| 2022-06-23 | $8.84 | $9.05 | 157,600 | — | — |
| 2022-06-22 | $8.91 | $9.13 | 531,000 | — | — |
| 2022-06-21 | $8.95 | $9.17 | 143,300 | — | — |
| 2022-06-17 | $8.90 | $9.12 | 347,100 | — | — |
| 2022-06-16 | $8.80 | $9.01 | 365,800 | — | — |
| 2022-06-15 | $9.26 | $9.48 | 225,900 | — | — |
| 2022-06-14 | $8.92 | $9.14 | 215,600 | — | — |
| 2022-06-13 | $8.91 | $9.13 | 195,700 | — | — |
| 2022-06-10 | $9.29 | $9.52 | 105,100 | — | — |
| 2022-06-09 | $9.52 | $9.75 | 202,800 | — | — |
| 2022-06-08 | $9.37 | $9.60 | 125,400 | — | — |
| 2022-06-07 | $9.31 | $9.54 | 128,100 | — | — |
| 2022-06-06 | $9.25 | $9.47 | 171,500 | — | — |
| 2022-06-03 | $9.03 | $9.25 | 183,000 | — | — |
| 2022-06-02 | $9.07 | $9.29 | 64,600 | — | — |
| 2022-06-01 | $8.94 | $9.16 | 131,000 | — | — |
| 2022-05-31 | $8.83 | $9.04 | 98,800 | — | — |
| 2022-05-27 | $8.67 | $8.88 | 143,900 | — | — |
| 2022-05-26 | $8.43 | $8.63 | 142,400 | — | — |
| 2022-05-25 | $8.22 | $8.36 | 117,600 | — | — |
| 2022-05-24 | $8.21 | $8.34 | 156,900 | — | — |
| 2022-05-23 | $8.18 | $8.31 | 283,400 | — | — |
| 2022-05-20 | $7.84 | $7.97 | 153,600 | — | — |
| 2022-05-19 | $7.81 | $7.94 | 345,000 | — | — |
| 2022-05-18 | $7.68 | $7.81 | 264,400 | — | — |
| 2022-05-17 | $7.92 | $8.05 | 471,700 | — | — |
| 2022-05-16 | $7.65 | $7.78 | 243,300 | — | — |
| 2022-05-13 | $7.67 | $7.80 | 265,400 | — | — |
| 2022-05-12 | $7.48 | $7.60 | 605,100 | — | — |
| 2022-05-11 | $7.51 | $7.63 | 400,800 | — | — |
| 2022-05-10 | $7.41 | $7.53 | 541,000 | — | — |
| 2022-05-09 | $7.45 | $7.57 | 476,200 | — | — |
| 2022-05-06 | $7.90 | $8.03 | 322,300 | — | — |
| 2022-05-05 | $8.14 | $8.27 | 152,500 | — | — |
| 2022-05-04 | $8.45 | $8.59 | 115,700 | — | — |
| 2022-05-03 | $8.44 | $8.58 | 174,300 | — | — |
| 2022-05-02 | $8.60 | $8.74 | 253,900 | — | — |
| 2022-04-29 | $8.46 | $8.60 | 148,300 | — | — |
| 2022-04-28 | $8.66 | $8.80 | 183,900 | — | — |
| 2022-04-27 | $8.54 | $8.68 | 165,700 | — | — |
| 2022-04-26 | $8.59 | $8.73 | 370,400 | — | — |
| 2022-04-25 | $8.85 | $9.00 | 450,900 | — | — |
| 2022-04-22 | $9.00 | $9.15 | 490,700 | — | — |
| 2022-04-21 | $8.95 | $9.10 | 344,000 | — | — |
| 2022-04-20 | $9.01 | $9.16 | 308,300 | — | — |
| 2022-04-19 | $9.02 | $9.17 | 187,700 | — | — |
| 2022-04-18 | $9.04 | $9.19 | 166,500 | — | — |
| 2022-04-14 | $9.13 | $9.28 | 330,700 | — | — |
| 2022-04-13 | $9.21 | $9.36 | 243,100 | — | — |
| 2022-04-12 | $9.16 | $9.31 | 108,700 | — | — |
| 2022-04-11 | $9.24 | $9.39 | 127,800 | — | — |
| 2022-04-08 | $9.26 | $9.41 | 144,200 | — | — |
| 2022-04-07 | $9.34 | $9.49 | 70,500 | — | — |
| 2022-04-06 | $9.26 | $9.41 | 330,900 | — | — |
| 2022-04-05 | $9.62 | $9.78 | 188,000 | — | — |
| 2022-04-04 | $9.53 | $9.69 | 167,300 | — | — |
| 2022-04-01 | $9.23 | $9.38 | 125,500 | — | — |
| 2022-03-31 | $9.19 | $9.34 | 226,800 | — | — |
| 2022-03-30 | $9.49 | $9.65 | 144,200 | — | — |
| 2022-03-29 | $9.82 | $9.98 | 208,100 | — | — |
| 2022-03-28 | $9.70 | $9.86 | 270,500 | — | — |
| 2022-03-25 | $9.91 | $10.07 | 873,400 | — | — |
| 2022-03-24 | $9.84 | $10.00 | 337,800 | — | — |
| 2022-03-23 | $9.69 | $9.85 | 236,500 | — | — |
| 2022-03-22 | $9.60 | $9.76 | 155,600 | — | — |
| 2022-03-21 | $9.44 | $9.60 | 236,600 | — | — |
| 2022-03-18 | $9.55 | $9.71 | 113,400 | — | — |
| 2022-03-17 | $9.51 | $9.67 | 323,000 | — | — |
| 2022-03-16 | $9.32 | $9.47 | 370,900 | — | — |
| 2022-03-15 | $9.15 | $9.30 | 152,100 | — | — |
| 2022-03-14 | $9.15 | $9.30 | 151,100 | — | — |
| 2022-03-11 | $9.04 | $9.19 | 207,400 | — | — |
| 2022-03-10 | $9.10 | $9.25 | 362,200 | — | — |
| 2022-03-09 | $9.13 | $9.28 | 360,600 | — | — |
| 2022-03-08 | $8.69 | $8.83 | 198,200 | — | — |
| 2022-03-07 | $8.28 | $8.42 | 148,100 | — | — |
| 2022-03-04 | $8.61 | $8.75 | 239,200 | — | — |
| 2022-03-03 | $9.03 | $9.18 | 266,300 | — | — |
| 2022-03-02 | $9.39 | $9.54 | 279,200 | — | — |
| 2022-03-01 | $9.48 | $9.64 | 237,300 | — | — |
| 2022-02-28 | $9.76 | $9.92 | 221,200 | — | — |
| 2022-02-25 | $9.68 | $9.84 | 570,600 | — | — |
| 2022-02-24 | $9.16 | $9.31 | 1,572,600 | — | — |
| 2022-02-23 | $9.19 | $9.34 | 1,008,100 | — | — |
| 2022-02-22 | $9.28 | $9.43 | 224,600 | — | — |
| 2022-02-18 | $9.33 | $9.48 | 231,000 | — | — |
| 2022-02-17 | $9.48 | $9.64 | 87,200 | — | — |
| 2022-02-16 | $9.67 | $9.83 | 119,800 | — | — |
| 2022-02-15 | $9.49 | $9.65 | 203,200 | — | — |
| 2022-02-14 | $9.43 | $9.58 | 152,700 | — | — |
| 2022-02-11 | $9.39 | $9.54 | 74,700 | — | — |
| 2022-02-10 | $9.60 | $9.76 | 249,100 | — | — |
| 2022-02-09 | $9.64 | $9.80 | 110,300 | — | — |
| 2022-02-08 | $9.29 | $9.44 | 103,300 | — | — |
| 2022-02-07 | $9.30 | $9.45 | 195,300 | — | — |
| 2022-02-04 | $9.31 | $9.46 | 128,500 | — | — |
| 2022-02-03 | $9.55 | $9.71 | 195,500 | — | — |
| 2022-02-02 | $9.70 | $9.86 | 380,700 | — | — |
| 2022-02-01 | $9.67 | $9.83 | 267,900 | — | — |
| 2022-01-31 | $9.42 | $9.57 | 194,800 | — | — |
| 2022-01-28 | $9.11 | $9.26 | 158,300 | — | — |
| 2022-01-27 | $8.99 | $9.14 | 283,100 | — | — |
| 2022-01-26 | $8.92 | $9.07 | 274,600 | — | — |
| 2022-01-25 | $9.17 | $9.32 | 376,900 | — | — |
| 2022-01-24 | $9.25 | $9.40 | 335,500 | — | — |
| 2022-01-21 | $9.17 | $9.32 | 246,900 | — | — |
| 2022-01-20 | $9.49 | $9.65 | 252,300 | — | — |
| 2022-01-19 | $9.62 | $9.78 | 287,900 | — | — |
| 2022-01-18 | $9.91 | $10.07 | 209,900 | — | — |
| 2022-01-14 | $9.95 | $10.11 | 145,200 | — | — |
| 2022-01-13 | $10.07 | $10.24 | 360,700 | — | — |
| 2022-01-12 | $10.09 | $10.26 | 224,600 | — | — |
| 2022-01-11 | $10.17 | $10.34 | 125,000 | — | — |
| 2022-01-10 | $10.21 | $10.38 | 107,700 | — | — |
| 2022-01-07 | $10.59 | $10.76 | 178,700 | — | — |
| 2022-01-06 | $10.46 | $10.63 | 84,600 | — | — |
| 2022-01-05 | $10.28 | $10.45 | 122,700 | — | — |
| 2022-01-04 | $10.82 | $11.00 | 352,500 | — | — |
| 2022-01-03 | $10.56 | $10.73 | 57,300 | — | — |