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
- 2020-10-05 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 | $8.70 | $8.70 | 488,200 | — | — |
| 2022-12-29 | $8.84 | $8.84 | 594,900 | — | — |
| 2022-12-28 | $8.56 | $8.56 | 582,900 | — | — |
| 2022-12-27 | $8.69 | $8.69 | 721,000 | — | — |
| 2022-12-23 | $8.82 | $8.82 | 366,800 | — | — |
| 2022-12-22 | $8.83 | $8.83 | 569,800 | — | — |
| 2022-12-21 | $8.92 | $8.92 | 1,146,800 | — | — |
| 2022-12-20 | $8.79 | $8.79 | 1,183,900 | — | — |
| 2022-12-19 | $8.73 | $8.73 | 1,563,000 | — | — |
| 2022-12-16 | $8.79 | $8.79 | 1,003,400 | — | — |
| 2022-12-15 | $8.79 | $8.79 | 1,157,000 | — | — |
| 2022-12-14 | $8.90 | $8.90 | 917,200 | — | — |
| 2022-12-13 | $8.99 | $8.99 | 1,578,300 | — | — |
| 2022-12-12 | $8.90 | $8.90 | 1,515,300 | — | — |
| 2022-12-09 | $8.93 | $8.93 | 572,200 | — | — |
| 2022-12-08 | $8.94 | $8.94 | 790,200 | — | — |
| 2022-12-07 | $8.69 | $8.69 | 955,600 | — | — |
| 2022-12-06 | $8.54 | $8.54 | 795,600 | — | — |
| 2022-12-05 | $8.74 | $8.74 | 687,100 | — | — |
| 2022-12-02 | $9.15 | $9.15 | 517,500 | — | — |
| 2022-12-01 | $9.22 | $9.22 | 825,200 | — | — |
| 2022-11-30 | $9.20 | $9.20 | 673,600 | — | — |
| 2022-11-29 | $8.88 | $8.88 | 592,000 | — | — |
| 2022-11-28 | $8.86 | $8.86 | 710,000 | — | — |
| 2022-11-25 | $9.04 | $9.04 | 225,000 | — | — |
| 2022-11-23 | $9.03 | $9.03 | 442,400 | — | — |
| 2022-11-22 | $8.89 | $8.89 | 368,300 | — | — |
| 2022-11-21 | $8.73 | $8.73 | 660,700 | — | — |
| 2022-11-18 | $8.75 | $8.75 | 578,900 | — | — |
| 2022-11-17 | $8.74 | $8.74 | 775,100 | — | — |
| 2022-11-16 | $8.98 | $8.98 | 753,300 | — | — |
| 2022-11-15 | $9.14 | $9.14 | 1,006,100 | — | — |
| 2022-11-14 | $9.35 | $9.35 | 975,800 | — | — |
| 2022-11-11 | $9.36 | $9.36 | 1,100,800 | — | — |
| 2022-11-10 | $9.25 | $9.25 | 1,327,000 | — | — |
| 2022-11-09 | $9.04 | $9.04 | 993,600 | — | — |
| 2022-11-08 | $9.22 | $9.22 | 1,320,900 | — | — |
| 2022-11-07 | $9.14 | $9.14 | 1,434,200 | — | — |
| 2022-11-04 | $9.10 | $9.10 | 2,048,700 | — | — |
| 2022-11-03 | $8.93 | $8.93 | 1,102,200 | — | — |
| 2022-11-02 | $8.89 | $8.89 | 983,200 | — | — |
| 2022-11-01 | $9.15 | $9.15 | 1,010,700 | — | — |
| 2022-10-31 | $9.33 | $9.33 | 1,174,000 | — | — |
| 2022-10-28 | $9.08 | $9.08 | 731,500 | — | — |
| 2022-10-27 | $8.96 | $8.96 | 933,200 | — | — |
| 2022-10-26 | $8.84 | $8.84 | 784,500 | — | — |
| 2022-10-25 | $8.96 | $8.96 | 1,340,500 | — | — |
| 2022-10-24 | $8.50 | $8.50 | 889,800 | — | — |
| 2022-10-21 | $8.51 | $8.51 | 855,800 | — | — |
| 2022-10-20 | $8.55 | $8.55 | 754,500 | — | — |
| 2022-10-19 | $8.60 | $8.60 | 669,800 | — | — |
| 2022-10-18 | $8.79 | $8.79 | 1,177,100 | — | — |
| 2022-10-17 | $8.64 | $8.64 | 1,386,400 | — | — |
| 2022-10-14 | $8.33 | $8.33 | 1,219,600 | — | — |
| 2022-10-13 | $8.49 | $8.49 | 1,892,900 | — | — |
| 2022-10-12 | $8.55 | $8.55 | 726,200 | — | — |
| 2022-10-11 | $8.59 | $8.59 | 2,437,100 | — | — |
| 2022-10-10 | $8.87 | $8.87 | 749,000 | — | — |
| 2022-10-07 | $9.23 | $9.23 | 570,800 | — | — |
| 2022-10-06 | $9.41 | $9.41 | 401,100 | — | — |
| 2022-10-05 | $9.49 | $9.49 | 795,100 | — | — |
| 2022-10-04 | $9.42 | $9.42 | 1,386,700 | — | — |
| 2022-10-03 | $9.24 | $9.24 | 1,143,800 | — | — |
| 2022-09-30 | $9.10 | $9.10 | 788,300 | — | — |
| 2022-09-29 | $9.14 | $9.14 | 1,040,300 | — | — |
| 2022-09-28 | $9.22 | $9.22 | 855,900 | — | — |
| 2022-09-27 | $8.65 | $8.65 | 811,900 | — | — |
| 2022-09-26 | $8.45 | $8.45 | 1,644,000 | — | — |
| 2022-09-23 | $8.48 | $8.48 | 2,806,400 | — | — |
| 2022-09-22 | $8.64 | $8.64 | 692,900 | — | — |
| 2022-09-21 | $8.88 | $8.88 | 742,700 | — | — |
| 2022-09-20 | $8.79 | $8.79 | 1,110,900 | — | — |
| 2022-09-19 | $8.89 | $8.89 | 1,447,300 | — | — |
| 2022-09-16 | $9.10 | $9.10 | 4,506,300 | — | — |
| 2022-09-15 | $9.27 | $9.27 | 1,179,300 | — | — |
| 2022-09-14 | $9.49 | $9.49 | 800,800 | — | — |
| 2022-09-13 | $9.36 | $9.36 | 704,900 | — | — |
| 2022-09-12 | $9.60 | $9.60 | 1,370,100 | — | — |
| 2022-09-09 | $9.66 | $9.66 | 1,921,500 | — | — |
| 2022-09-08 | $9.54 | $9.54 | 928,900 | — | — |
| 2022-09-07 | $9.50 | $9.50 | 1,536,400 | — | — |
| 2022-09-06 | $9.51 | $9.51 | 969,600 | — | — |
| 2022-09-02 | $9.32 | $9.32 | 530,100 | — | — |
| 2022-09-01 | $9.29 | $9.29 | 1,153,700 | — | — |
| 2022-08-31 | $9.56 | $9.56 | 1,579,400 | — | — |
| 2022-08-30 | $9.37 | $9.37 | 1,045,900 | — | — |
| 2022-08-29 | $9.38 | $9.38 | 1,636,900 | — | — |
| 2022-08-26 | $9.33 | $9.33 | 678,900 | — | — |
| 2022-08-25 | $9.67 | $9.67 | 541,100 | — | — |
| 2022-08-24 | $9.64 | $9.64 | 692,800 | — | — |
| 2022-08-23 | $9.42 | $9.42 | 810,300 | — | — |
| 2022-08-22 | $9.36 | $9.36 | 1,075,300 | — | — |
| 2022-08-19 | $9.55 | $9.55 | 941,600 | — | — |
| 2022-08-18 | $9.79 | $9.79 | 1,294,400 | — | — |
| 2022-08-17 | $9.74 | $9.74 | 1,052,700 | — | — |
| 2022-08-16 | $9.88 | $9.88 | 1,006,500 | — | — |
| 2022-08-15 | $9.87 | $9.87 | 1,113,000 | — | — |
| 2022-08-12 | $9.80 | $9.80 | 1,081,400 | — | — |
| 2022-08-11 | $9.70 | $9.70 | 1,021,000 | — | — |
| 2022-08-10 | $9.84 | $9.84 | 1,500,400 | — | — |
| 2022-08-09 | $9.67 | $9.67 | 795,700 | — | — |
| 2022-08-08 | $9.69 | $9.69 | 1,852,500 | — | — |
| 2022-08-05 | $9.99 | $9.99 | 2,329,000 | — | — |
| 2022-08-04 | $9.91 | $9.91 | 1,793,200 | — | — |
| 2022-08-03 | $9.80 | $9.80 | 1,548,000 | — | — |
| 2022-08-02 | $9.80 | $9.80 | 1,163,200 | — | — |
| 2022-08-01 | $9.93 | $9.93 | 1,307,800 | — | — |
| 2022-07-29 | $9.99 | $9.99 | 2,289,900 | — | — |
| 2022-07-28 | $9.92 | $9.92 | 814,600 | — | — |
| 2022-07-27 | $9.88 | $9.88 | 694,400 | — | — |
| 2022-07-26 | $9.65 | $9.65 | 632,000 | — | — |
| 2022-07-25 | $9.76 | $9.76 | 429,600 | — | — |
| 2022-07-22 | $9.80 | $9.80 | 472,000 | — | — |
| 2022-07-21 | $9.96 | $9.96 | 849,900 | — | — |
| 2022-07-20 | $9.78 | $9.78 | 1,105,300 | — | — |
| 2022-07-19 | $9.46 | $9.46 | 373,000 | — | — |
| 2022-07-18 | $9.31 | $9.31 | 681,200 | — | — |
| 2022-07-15 | $9.20 | $9.20 | 871,700 | — | — |
| 2022-07-14 | $9.05 | $9.05 | 773,300 | — | — |
| 2022-07-13 | $9.22 | $9.22 | 1,030,600 | — | — |
| 2022-07-12 | $9.11 | $9.11 | 627,400 | — | — |
| 2022-07-11 | $9.50 | $9.50 | 712,300 | — | — |
| 2022-07-08 | $9.75 | $9.75 | 1,077,100 | — | — |
| 2022-07-07 | $9.58 | $9.58 | 830,800 | — | — |
| 2022-07-06 | $9.28 | $9.28 | 644,900 | — | — |
| 2022-07-05 | $9.46 | $9.46 | 1,137,100 | — | — |
| 2022-07-01 | $9.22 | $9.22 | 1,037,800 | — | — |
| 2022-06-30 | $9.20 | $9.20 | 892,300 | — | — |
| 2022-06-29 | $9.01 | $9.01 | 834,300 | — | — |
| 2022-06-28 | $9.22 | $9.22 | 924,300 | — | — |
| 2022-06-27 | $9.60 | $9.60 | 1,210,200 | — | — |
| 2022-06-24 | $9.50 | $9.50 | 11,537,800 | — | — |
| 2022-06-23 | $9.50 | $9.50 | 1,496,700 | — | — |
| 2022-06-22 | $9.29 | $9.29 | 1,789,200 | — | — |
| 2022-06-21 | $9.24 | $9.24 | 1,553,100 | — | — |
| 2022-06-17 | $8.85 | $8.85 | 1,141,500 | — | — |
| 2022-06-16 | $8.28 | $8.28 | 894,500 | — | — |
| 2022-06-15 | $8.84 | $8.84 | 1,365,100 | — | — |
| 2022-06-14 | $8.56 | $8.56 | 1,006,500 | — | — |
| 2022-06-13 | $8.32 | $8.32 | 734,700 | — | — |
| 2022-06-10 | $8.84 | $8.84 | 1,002,000 | — | — |
| 2022-06-09 | $9.44 | $9.44 | 1,026,600 | — | — |
| 2022-06-08 | $9.94 | $9.94 | 958,500 | — | — |
| 2022-06-07 | $9.77 | $9.77 | 803,900 | — | — |
| 2022-06-06 | $9.45 | $9.45 | 987,000 | — | — |
| 2022-06-03 | $9.68 | $9.68 | 792,200 | — | — |
| 2022-06-02 | $9.47 | $9.47 | 719,300 | — | — |
| 2022-06-01 | $9.12 | $9.12 | 998,500 | — | — |
| 2022-05-31 | $8.95 | $8.95 | 2,545,300 | — | — |
| 2022-05-27 | $9.08 | $9.08 | 527,500 | — | — |
| 2022-05-26 | $8.78 | $8.78 | 577,400 | — | — |
| 2022-05-25 | $8.65 | $8.65 | 777,500 | — | — |
| 2022-05-24 | $8.41 | $8.41 | 2,217,800 | — | — |
| 2022-05-23 | $8.61 | $8.61 | 1,248,900 | — | — |
| 2022-05-20 | $8.72 | $8.72 | 1,090,900 | — | — |
| 2022-05-19 | $8.56 | $8.56 | 812,100 | — | — |
| 2022-05-18 | $8.31 | $8.31 | 701,600 | — | — |
| 2022-05-17 | $8.51 | $8.51 | 728,000 | — | — |
| 2022-05-16 | $8.30 | $8.30 | 984,800 | — | — |
| 2022-05-13 | $8.38 | $8.38 | 1,420,200 | — | — |
| 2022-05-12 | $7.65 | $7.65 | 804,100 | — | — |
| 2022-05-11 | $7.55 | $7.55 | 1,182,400 | — | — |
| 2022-05-10 | $7.83 | $7.83 | 1,728,300 | — | — |
| 2022-05-09 | $8.45 | $8.45 | 1,086,000 | — | — |
| 2022-05-06 | $9.17 | $9.17 | 1,238,700 | — | — |
| 2022-05-05 | $8.79 | $8.79 | 1,182,000 | — | — |
| 2022-05-04 | $9.30 | $9.30 | 1,588,500 | — | — |
| 2022-05-03 | $9.16 | $9.16 | 767,400 | — | — |
| 2022-05-02 | $9.34 | $9.34 | 740,100 | — | — |
| 2022-04-29 | $9.23 | $9.23 | 1,234,800 | — | — |
| 2022-04-28 | $9.55 | $9.55 | 852,500 | — | — |
| 2022-04-27 | $9.20 | $9.20 | 816,300 | — | — |
| 2022-04-26 | $9.41 | $9.41 | 629,900 | — | — |
| 2022-04-25 | $9.70 | $9.70 | 972,800 | — | — |
| 2022-04-22 | $9.27 | $9.27 | 627,000 | — | — |
| 2022-04-21 | $9.34 | $9.34 | 796,000 | — | — |
| 2022-04-20 | $9.61 | $9.61 | 572,600 | — | — |
| 2022-04-19 | $9.67 | $9.67 | 589,300 | — | — |
| 2022-04-18 | $9.42 | $9.42 | 898,800 | — | — |
| 2022-04-14 | $9.39 | $9.39 | 1,164,700 | — | — |
| 2022-04-13 | $9.76 | $9.76 | 1,034,900 | — | — |
| 2022-04-12 | $9.65 | $9.65 | 1,160,000 | — | — |
| 2022-04-11 | $9.64 | $9.64 | 1,757,700 | — | — |
| 2022-04-08 | $9.71 | $9.71 | 2,311,400 | — | — |
| 2022-04-07 | $9.69 | $9.69 | 12,026,600 | — | — |
| 2022-04-06 | $10.69 | $10.69 | 695,700 | — | — |
| 2022-04-05 | $10.74 | $10.74 | 372,500 | — | — |
| 2022-04-04 | $11.03 | $11.03 | 529,800 | — | — |
| 2022-04-01 | $11.27 | $11.27 | 546,100 | — | — |
| 2022-03-31 | $11.04 | $11.04 | 439,200 | — | — |
| 2022-03-30 | $11.05 | $11.05 | 552,400 | — | — |
| 2022-03-29 | $11.08 | $11.08 | 875,800 | — | — |
| 2022-03-28 | $10.92 | $10.92 | 685,300 | — | — |
| 2022-03-25 | $10.74 | $10.74 | 695,700 | — | — |
| 2022-03-24 | $10.73 | $10.73 | 479,000 | — | — |
| 2022-03-23 | $10.58 | $10.58 | 727,300 | — | — |
| 2022-03-22 | $10.71 | $10.71 | 3,276,400 | — | — |
| 2022-03-21 | $10.30 | $10.30 | 2,760,200 | — | — |
| 2022-03-18 | $10.74 | $10.74 | 3,422,800 | — | — |
| 2022-03-17 | $10.34 | $10.34 | 2,141,700 | — | — |
| 2022-03-16 | $10.27 | $10.27 | 2,303,500 | — | — |
| 2022-03-15 | $9.96 | $9.96 | 1,487,200 | — | — |
| 2022-03-14 | $10.18 | $10.18 | 2,427,900 | — | — |
| 2022-03-11 | $10.76 | $10.76 | 1,370,700 | — | — |
| 2022-03-10 | $11.24 | $11.24 | 1,006,100 | — | — |
| 2022-03-09 | $11.14 | $11.14 | 1,376,400 | — | — |
| 2022-03-08 | $10.85 | $10.85 | 1,476,300 | — | — |
| 2022-03-07 | $10.77 | $10.77 | 2,936,200 | — | — |
| 2022-03-04 | $10.69 | $10.69 | 975,600 | — | — |
| 2022-03-03 | $10.76 | $10.76 | 1,240,400 | — | — |
| 2022-03-02 | $11.00 | $11.00 | 1,759,500 | — | — |
| 2022-03-01 | $10.51 | $10.51 | 1,069,300 | — | — |
| 2022-02-28 | $10.86 | $10.86 | 1,315,300 | — | — |
| 2022-02-25 | $10.46 | $10.46 | 468,600 | — | — |
| 2022-02-24 | $10.46 | $10.46 | 1,043,800 | — | — |
| 2022-02-23 | $9.93 | $9.93 | 625,600 | — | — |
| 2022-02-22 | $10.15 | $10.15 | 733,000 | — | — |
| 2022-02-18 | $10.09 | $10.09 | 623,100 | — | — |
| 2022-02-17 | $10.19 | $10.19 | 609,500 | — | — |
| 2022-02-16 | $10.44 | $10.44 | 685,200 | — | — |
| 2022-02-15 | $10.56 | $10.56 | 758,700 | — | — |
| 2022-02-14 | $10.22 | $10.22 | 724,400 | — | — |
| 2022-02-11 | $10.09 | $10.09 | 480,300 | — | — |
| 2022-02-10 | $10.52 | $10.52 | 1,037,700 | — | — |
| 2022-02-09 | $10.47 | $10.47 | 823,300 | — | — |
| 2022-02-08 | $10.11 | $10.11 | 596,400 | — | — |
| 2022-02-07 | $10.21 | $10.21 | 492,600 | — | — |
| 2022-02-04 | $10.03 | $10.03 | 1,066,200 | — | — |
| 2022-02-03 | $9.91 | $9.91 | 1,122,800 | — | — |
| 2022-02-02 | $9.92 | $9.92 | 691,600 | — | — |
| 2022-02-01 | $10.35 | $10.35 | 1,028,100 | — | — |
| 2022-01-31 | $10.66 | $10.66 | 876,900 | — | — |
| 2022-01-28 | $9.97 | $9.97 | 1,408,800 | — | — |
| 2022-01-27 | $10.05 | $10.05 | 2,340,900 | — | — |
| 2022-01-26 | $10.15 | $10.15 | 1,135,800 | — | — |
| 2022-01-25 | $10.24 | $10.24 | 940,000 | — | — |
| 2022-01-24 | $10.65 | $10.65 | 662,400 | — | — |
| 2022-01-21 | $10.17 | $10.17 | 977,000 | — | — |
| 2022-01-20 | $10.36 | $10.36 | 403,100 | — | — |
| 2022-01-19 | $10.24 | $10.24 | 607,000 | — | — |
| 2022-01-18 | $10.30 | $10.30 | 818,100 | — | — |
| 2022-01-14 | $10.64 | $10.64 | 1,643,300 | — | — |
| 2022-01-13 | $10.43 | $10.43 | 908,200 | — | — |
| 2022-01-12 | $10.52 | $10.52 | 396,800 | — | — |
| 2022-01-11 | $10.50 | $10.50 | 245,100 | — | — |
| 2022-01-10 | $10.34 | $10.34 | 734,600 | — | — |
| 2022-01-07 | $10.22 | $10.22 | 349,700 | — | — |
| 2022-01-06 | $10.46 | $10.46 | 598,700 | — | — |
| 2022-01-05 | $10.61 | $10.61 | 481,700 | — | — |
| 2022-01-04 | $11.24 | $11.24 | 685,200 | — | — |
| 2022-01-03 | $11.37 | $11.37 | 848,400 | — | — |