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
- 2018-06-28 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 | $6.89 | $6.89 | 147,400 | — | — |
| 2022-12-29 | $6.86 | $6.86 | 550,000 | — | — |
| 2022-12-28 | $6.46 | $6.46 | 443,600 | — | — |
| 2022-12-27 | $6.60 | $6.60 | 188,300 | — | — |
| 2022-12-23 | $6.65 | $6.65 | 237,900 | — | — |
| 2022-12-22 | $6.55 | $6.55 | 205,500 | — | — |
| 2022-12-21 | $6.73 | $6.73 | 322,700 | — | — |
| 2022-12-20 | $6.61 | $6.61 | 355,400 | — | — |
| 2022-12-19 | $6.53 | $6.53 | 227,400 | — | — |
| 2022-12-16 | $6.57 | $6.57 | 662,800 | — | — |
| 2022-12-15 | $6.59 | $6.59 | 333,100 | — | — |
| 2022-12-14 | $6.75 | $6.75 | 212,100 | — | — |
| 2022-12-13 | $6.79 | $6.79 | 415,700 | — | — |
| 2022-12-12 | $6.55 | $6.55 | 648,600 | — | — |
| 2022-12-09 | $6.42 | $6.42 | 147,500 | — | — |
| 2022-12-08 | $6.56 | $6.56 | 146,500 | — | — |
| 2022-12-07 | $6.55 | $6.55 | 281,500 | — | — |
| 2022-12-06 | $6.61 | $6.61 | 190,600 | — | — |
| 2022-12-05 | $6.68 | $6.68 | 249,600 | — | — |
| 2022-12-02 | $6.77 | $6.77 | 161,200 | — | — |
| 2022-12-01 | $7.09 | $7.09 | 294,400 | — | — |
| 2022-11-30 | $6.89 | $6.89 | 195,500 | — | — |
| 2022-11-29 | $6.75 | $6.75 | 203,200 | — | — |
| 2022-11-28 | $6.96 | $6.96 | 203,700 | — | — |
| 2022-11-25 | $7.42 | $7.42 | 92,000 | — | — |
| 2022-11-23 | $7.18 | $7.18 | 212,300 | — | — |
| 2022-11-22 | $7.33 | $7.33 | 266,600 | — | — |
| 2022-11-21 | $7.19 | $7.19 | 525,500 | — | — |
| 2022-11-18 | $7.48 | $7.48 | 560,000 | — | — |
| 2022-11-17 | $7.83 | $7.83 | 604,100 | — | — |
| 2022-11-16 | $8.98 | $8.98 | 119,800 | — | — |
| 2022-11-15 | $9.13 | $9.13 | 111,200 | — | — |
| 2022-11-14 | $9.11 | $9.11 | 143,000 | — | — |
| 2022-11-11 | $9.17 | $9.17 | 207,600 | — | — |
| 2022-11-10 | $9.05 | $9.05 | 244,000 | — | — |
| 2022-11-09 | $8.31 | $8.31 | 198,800 | — | — |
| 2022-11-08 | $8.50 | $8.50 | 344,200 | — | — |
| 2022-11-07 | $8.72 | $8.72 | 220,400 | — | — |
| 2022-11-04 | $8.55 | $8.55 | 356,000 | — | — |
| 2022-11-03 | $8.59 | $8.59 | 192,400 | — | — |
| 2022-11-02 | $8.73 | $8.73 | 282,700 | — | — |
| 2022-11-01 | $8.94 | $8.94 | 142,100 | — | — |
| 2022-10-31 | $8.92 | $8.92 | 199,000 | — | — |
| 2022-10-28 | $8.94 | $8.94 | 140,100 | — | — |
| 2022-10-27 | $8.51 | $8.51 | 153,400 | — | — |
| 2022-10-26 | $8.47 | $8.47 | 101,300 | — | — |
| 2022-10-25 | $8.50 | $8.50 | 143,700 | — | — |
| 2022-10-24 | $8.34 | $8.34 | 119,100 | — | — |
| 2022-10-21 | $8.31 | $8.31 | 143,000 | — | — |
| 2022-10-20 | $8.21 | $8.21 | 122,800 | — | — |
| 2022-10-19 | $8.36 | $8.36 | 113,500 | — | — |
| 2022-10-18 | $8.31 | $8.31 | 130,200 | — | — |
| 2022-10-17 | $8.10 | $8.10 | 122,300 | — | — |
| 2022-10-14 | $7.94 | $7.94 | 116,300 | — | — |
| 2022-10-13 | $8.10 | $8.10 | 133,600 | — | — |
| 2022-10-12 | $8.00 | $8.00 | 105,700 | — | — |
| 2022-10-11 | $8.16 | $8.16 | 141,900 | — | — |
| 2022-10-10 | $8.23 | $8.23 | 163,600 | — | — |
| 2022-10-07 | $8.18 | $8.18 | 222,200 | — | — |
| 2022-10-06 | $8.43 | $8.43 | 86,200 | — | — |
| 2022-10-05 | $8.55 | $8.55 | 117,300 | — | — |
| 2022-10-04 | $8.73 | $8.73 | 164,200 | — | — |
| 2022-10-03 | $8.13 | $8.13 | 241,900 | — | — |
| 2022-09-30 | $7.94 | $7.94 | 202,100 | — | — |
| 2022-09-29 | $7.90 | $7.90 | 355,100 | — | — |
| 2022-09-28 | $8.01 | $8.01 | 314,800 | — | — |
| 2022-09-27 | $7.65 | $7.65 | 531,800 | — | — |
| 2022-09-26 | $7.80 | $7.80 | 338,900 | — | — |
| 2022-09-23 | $8.07 | $8.07 | 188,400 | — | — |
| 2022-09-22 | $8.31 | $8.31 | 168,800 | — | — |
| 2022-09-21 | $8.51 | $8.51 | 173,300 | — | — |
| 2022-09-20 | $8.56 | $8.56 | 183,500 | — | — |
| 2022-09-19 | $8.94 | $8.94 | 163,400 | — | — |
| 2022-09-16 | $8.78 | $8.78 | 607,200 | — | — |
| 2022-09-15 | $8.87 | $8.87 | 199,100 | — | — |
| 2022-09-14 | $9.02 | $9.02 | 145,900 | — | — |
| 2022-09-13 | $9.12 | $9.12 | 171,600 | — | — |
| 2022-09-12 | $9.75 | $9.75 | 77,500 | — | — |
| 2022-09-09 | $9.83 | $9.83 | 182,500 | — | — |
| 2022-09-08 | $9.55 | $9.55 | 154,900 | — | — |
| 2022-09-07 | $9.55 | $9.55 | 206,900 | — | — |
| 2022-09-06 | $9.46 | $9.46 | 226,100 | — | — |
| 2022-09-02 | $9.60 | $9.60 | 147,600 | — | — |
| 2022-09-01 | $9.90 | $9.90 | 225,200 | — | — |
| 2022-08-31 | $10.12 | $10.12 | 263,100 | — | — |
| 2022-08-30 | $9.99 | $9.99 | 170,500 | — | — |
| 2022-08-29 | $10.30 | $10.30 | 100,300 | — | — |
| 2022-08-26 | $10.41 | $10.41 | 94,800 | — | — |
| 2022-08-25 | $10.84 | $10.84 | 101,000 | — | — |
| 2022-08-24 | $10.60 | $10.60 | 120,800 | — | — |
| 2022-08-23 | $10.47 | $10.47 | 120,600 | — | — |
| 2022-08-22 | $10.49 | $10.49 | 109,100 | — | — |
| 2022-08-19 | $10.79 | $10.79 | 172,500 | — | — |
| 2022-08-18 | $11.12 | $11.12 | 176,800 | — | — |
| 2022-08-17 | $11.00 | $11.00 | 204,600 | — | — |
| 2022-08-16 | $11.21 | $11.21 | 117,000 | — | — |
| 2022-08-15 | $11.18 | $11.18 | 145,100 | — | — |
| 2022-08-12 | $11.05 | $11.05 | 225,100 | — | — |
| 2022-08-11 | $10.64 | $10.64 | 228,000 | — | — |
| 2022-08-10 | $10.45 | $10.45 | 346,700 | — | — |
| 2022-08-09 | $10.44 | $10.44 | 718,400 | — | — |
| 2022-08-08 | $9.99 | $9.99 | 4,301,200 | — | — |
| 2022-08-05 | $10.71 | $10.71 | 285,900 | — | — |
| 2022-08-04 | $11.51 | $11.51 | 153,400 | — | — |
| 2022-08-03 | $13.04 | $13.04 | 99,000 | — | — |
| 2022-08-02 | $12.89 | $12.89 | 74,300 | — | — |
| 2022-08-01 | $13.15 | $13.15 | 109,600 | — | — |
| 2022-07-29 | $13.14 | $13.14 | 80,200 | — | — |
| 2022-07-28 | $12.98 | $12.98 | 114,200 | — | — |
| 2022-07-27 | $12.86 | $12.86 | 147,800 | — | — |
| 2022-07-26 | $12.69 | $12.69 | 75,500 | — | — |
| 2022-07-25 | $12.72 | $12.72 | 71,600 | — | — |
| 2022-07-22 | $12.53 | $12.53 | 102,000 | — | — |
| 2022-07-21 | $12.66 | $12.66 | 74,100 | — | — |
| 2022-07-20 | $12.60 | $12.60 | 89,200 | — | — |
| 2022-07-19 | $12.43 | $12.43 | 130,300 | — | — |
| 2022-07-18 | $12.06 | $12.06 | 116,000 | — | — |
| 2022-07-15 | $12.07 | $12.07 | 107,000 | — | — |
| 2022-07-14 | $11.89 | $11.89 | 144,500 | — | — |
| 2022-07-13 | $11.99 | $11.99 | 97,500 | — | — |
| 2022-07-12 | $11.82 | $11.82 | 139,300 | — | — |
| 2022-07-11 | $12.01 | $12.01 | 111,100 | — | — |
| 2022-07-08 | $12.08 | $12.08 | 194,400 | — | — |
| 2022-07-07 | $12.10 | $12.10 | 177,400 | — | — |
| 2022-07-06 | $11.85 | $11.85 | 102,500 | — | — |
| 2022-07-05 | $11.95 | $11.95 | 195,000 | — | — |
| 2022-07-01 | $12.05 | $12.05 | 137,300 | — | — |
| 2022-06-30 | $12.00 | $12.00 | 146,000 | — | — |
| 2022-06-29 | $12.05 | $12.05 | 141,800 | — | — |
| 2022-06-28 | $12.29 | $12.29 | 148,800 | — | — |
| 2022-06-27 | $12.57 | $12.57 | 263,800 | — | — |
| 2022-06-24 | $12.77 | $12.77 | 706,000 | — | — |
| 2022-06-23 | $11.73 | $11.73 | 129,600 | — | — |
| 2022-06-22 | $11.80 | $11.80 | 193,700 | — | — |
| 2022-06-21 | $11.66 | $11.66 | 210,900 | — | — |
| 2022-06-17 | $11.41 | $11.41 | 449,400 | — | — |
| 2022-06-16 | $11.31 | $11.31 | 239,400 | — | — |
| 2022-06-15 | $12.02 | $12.02 | 222,800 | — | — |
| 2022-06-14 | $11.89 | $11.89 | 127,300 | — | — |
| 2022-06-13 | $12.02 | $12.02 | 160,800 | — | — |
| 2022-06-10 | $12.68 | $12.68 | 170,000 | — | — |
| 2022-06-09 | $12.94 | $12.94 | 176,700 | — | — |
| 2022-06-08 | $13.36 | $13.36 | 151,100 | — | — |
| 2022-06-07 | $13.41 | $13.41 | 177,900 | — | — |
| 2022-06-06 | $13.70 | $13.70 | 214,800 | — | — |
| 2022-06-03 | $13.07 | $13.07 | 164,500 | — | — |
| 2022-06-02 | $13.17 | $13.17 | 145,000 | — | — |
| 2022-06-01 | $12.85 | $12.85 | 125,200 | — | — |
| 2022-05-31 | $13.00 | $13.00 | 219,200 | — | — |
| 2022-05-27 | $13.04 | $13.04 | 150,900 | — | — |
| 2022-05-26 | $12.53 | $12.53 | 107,200 | — | — |
| 2022-05-25 | $12.24 | $12.24 | 125,100 | — | — |
| 2022-05-24 | $12.19 | $12.19 | 146,400 | — | — |
| 2022-05-23 | $11.94 | $11.94 | 132,700 | — | — |
| 2022-05-20 | $11.74 | $11.74 | 142,000 | — | — |
| 2022-05-19 | $11.76 | $11.76 | 172,900 | — | — |
| 2022-05-18 | $11.82 | $11.82 | 178,100 | — | — |
| 2022-05-17 | $12.41 | $12.41 | 169,900 | — | — |
| 2022-05-16 | $12.04 | $12.04 | 202,800 | — | — |
| 2022-05-13 | $11.80 | $11.80 | 175,800 | — | — |
| 2022-05-12 | $11.53 | $11.53 | 175,100 | — | — |
| 2022-05-11 | $11.44 | $11.44 | 193,500 | — | — |
| 2022-05-10 | $12.02 | $12.02 | 258,800 | — | — |
| 2022-05-09 | $12.11 | $12.11 | 285,300 | — | — |
| 2022-05-06 | $12.58 | $12.58 | 233,300 | — | — |
| 2022-05-05 | $12.20 | $12.20 | 210,400 | — | — |
| 2022-05-04 | $12.20 | $12.20 | 179,500 | — | — |
| 2022-05-03 | $11.81 | $11.81 | 300,400 | — | — |
| 2022-05-02 | $12.34 | $12.34 | 191,800 | — | — |
| 2022-04-29 | $12.66 | $12.66 | 193,300 | — | — |
| 2022-04-28 | $13.23 | $13.23 | 134,000 | — | — |
| 2022-04-27 | $13.06 | $13.06 | 124,600 | — | — |
| 2022-04-26 | $13.00 | $13.00 | 123,500 | — | — |
| 2022-04-25 | $13.29 | $13.29 | 159,200 | — | — |
| 2022-04-22 | $13.27 | $13.27 | 88,300 | — | — |
| 2022-04-21 | $13.72 | $13.72 | 141,500 | — | — |
| 2022-04-20 | $13.61 | $13.61 | 106,500 | — | — |
| 2022-04-19 | $13.39 | $13.39 | 91,000 | — | — |
| 2022-04-18 | $13.06 | $13.06 | 129,900 | — | — |
| 2022-04-14 | $13.07 | $13.07 | 128,100 | — | — |
| 2022-04-13 | $13.01 | $13.01 | 131,800 | — | — |
| 2022-04-12 | $12.72 | $12.72 | 157,500 | — | — |
| 2022-04-11 | $12.61 | $12.61 | 116,200 | — | — |
| 2022-04-08 | $12.46 | $12.46 | 92,400 | — | — |
| 2022-04-07 | $12.61 | $12.61 | 228,600 | — | — |
| 2022-04-06 | $12.63 | $12.63 | 244,500 | — | — |
| 2022-04-05 | $12.97 | $12.97 | 129,700 | — | — |
| 2022-04-04 | $13.40 | $13.40 | 356,900 | — | — |
| 2022-04-01 | $13.50 | $13.50 | 147,700 | — | — |
| 2022-03-31 | $13.61 | $13.61 | 139,200 | — | — |
| 2022-03-30 | $13.66 | $13.66 | 139,800 | — | — |
| 2022-03-29 | $13.89 | $13.89 | 115,200 | — | — |
| 2022-03-28 | $13.49 | $13.49 | 97,100 | — | — |
| 2022-03-25 | $13.63 | $13.63 | 108,200 | — | — |
| 2022-03-24 | $13.55 | $13.55 | 105,000 | — | — |
| 2022-03-23 | $13.51 | $13.51 | 195,500 | — | — |
| 2022-03-22 | $13.49 | $13.49 | 286,900 | — | — |
| 2022-03-21 | $13.62 | $13.62 | 504,700 | — | — |
| 2022-03-18 | $13.26 | $13.26 | 1,096,400 | — | — |
| 2022-03-17 | $13.71 | $13.71 | 306,000 | — | — |
| 2022-03-16 | $13.82 | $13.82 | 352,900 | — | — |
| 2022-03-15 | $13.48 | $13.48 | 197,000 | — | — |
| 2022-03-14 | $13.25 | $13.25 | 200,500 | — | — |
| 2022-03-11 | $13.12 | $13.12 | 131,900 | — | — |
| 2022-03-10 | $13.09 | $13.09 | 121,300 | — | — |
| 2022-03-09 | $13.28 | $13.28 | 165,000 | — | — |
| 2022-03-08 | $12.92 | $12.92 | 222,400 | — | — |
| 2022-03-07 | $12.91 | $12.91 | 263,700 | — | — |
| 2022-03-04 | $13.58 | $13.58 | 248,200 | — | — |
| 2022-03-03 | $13.98 | $13.98 | 191,100 | — | — |
| 2022-03-02 | $13.93 | $13.93 | 151,300 | — | — |
| 2022-03-01 | $13.53 | $13.53 | 175,400 | — | — |
| 2022-02-28 | $13.51 | $13.51 | 198,400 | — | — |
| 2022-02-25 | $13.54 | $13.54 | 162,600 | — | — |
| 2022-02-24 | $13.20 | $13.20 | 253,500 | — | — |
| 2022-02-23 | $13.27 | $13.27 | 230,100 | — | — |
| 2022-02-22 | $13.54 | $13.54 | 322,100 | — | — |
| 2022-02-18 | $13.24 | $13.24 | 168,000 | — | — |
| 2022-02-17 | $13.40 | $13.40 | 194,700 | — | — |
| 2022-02-16 | $13.44 | $13.44 | 182,400 | — | — |
| 2022-02-15 | $13.19 | $13.19 | 272,700 | — | — |
| 2022-02-14 | $12.71 | $12.71 | 397,900 | — | — |
| 2022-02-11 | $12.41 | $12.41 | 258,700 | — | — |
| 2022-02-10 | $12.66 | $12.66 | 310,100 | — | — |
| 2022-02-09 | $13.25 | $13.25 | 236,900 | — | — |
| 2022-02-08 | $13.22 | $13.22 | 347,400 | — | — |
| 2022-02-07 | $12.66 | $12.66 | 314,800 | — | — |
| 2022-02-04 | $12.60 | $12.60 | 339,300 | — | — |
| 2022-02-03 | $12.70 | $12.70 | 568,200 | — | — |
| 2022-02-02 | $13.49 | $13.49 | 321,600 | — | — |
| 2022-02-01 | $13.42 | $13.42 | 162,100 | — | — |
| 2022-01-31 | $13.27 | $13.27 | 198,500 | — | — |
| 2022-01-28 | $12.99 | $12.99 | 148,000 | — | — |
| 2022-01-27 | $12.82 | $12.82 | 237,900 | — | — |
| 2022-01-26 | $13.17 | $13.17 | 186,100 | — | — |
| 2022-01-25 | $13.65 | $13.65 | 238,300 | — | — |
| 2022-01-24 | $13.78 | $13.78 | 222,000 | — | — |
| 2022-01-21 | $13.58 | $13.58 | 318,100 | — | — |
| 2022-01-20 | $13.57 | $13.57 | 243,400 | — | — |
| 2022-01-19 | $13.69 | $13.69 | 162,500 | — | — |
| 2022-01-18 | $13.86 | $13.86 | 342,300 | — | — |
| 2022-01-14 | $14.15 | $14.15 | 125,500 | — | — |
| 2022-01-13 | $14.14 | $14.14 | 123,000 | — | — |
| 2022-01-12 | $13.93 | $13.93 | 108,800 | — | — |
| 2022-01-11 | $13.94 | $13.94 | 138,500 | — | — |
| 2022-01-10 | $13.74 | $13.74 | 396,600 | — | — |
| 2022-01-07 | $14.17 | $14.17 | 513,500 | — | — |
| 2022-01-06 | $14.81 | $14.81 | 346,600 | — | — |
| 2022-01-05 | $15.00 | $15.00 | 293,300 | — | — |
| 2022-01-04 | $15.07 | $15.07 | 340,800 | — | — |
| 2022-01-03 | $14.46 | $14.46 | 237,000 | — | — |