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
- 2021-11-10 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 | $6.50 | $6.50 | 13,200 | — | — |
| 2022-12-29 | $6.55 | $6.55 | 83,600 | — | — |
| 2022-12-28 | $6.42 | $6.42 | 24,100 | — | — |
| 2022-12-27 | $6.28 | $6.28 | 39,600 | — | — |
| 2022-12-23 | $5.95 | $5.95 | 14,800 | — | — |
| 2022-12-22 | $5.86 | $5.86 | 55,600 | — | — |
| 2022-12-21 | $5.73 | $5.73 | 34,700 | — | — |
| 2022-12-20 | $5.84 | $5.84 | 22,300 | — | — |
| 2022-12-19 | $5.70 | $5.70 | 50,000 | — | — |
| 2022-12-16 | $5.22 | $5.22 | 49,800 | — | — |
| 2022-12-15 | $6.56 | $6.56 | 38,900 | — | — |
| 2022-12-14 | $7.12 | $7.12 | 43,500 | — | — |
| 2022-12-13 | $7.42 | $7.42 | 37,400 | — | — |
| 2022-12-12 | $7.23 | $7.23 | 36,500 | — | — |
| 2022-12-09 | $7.16 | $7.16 | 25,700 | — | — |
| 2022-12-08 | $7.14 | $7.14 | 50,400 | — | — |
| 2022-12-07 | $7.20 | $7.20 | 29,400 | — | — |
| 2022-12-06 | $7.32 | $7.32 | 18,800 | — | — |
| 2022-12-05 | $7.93 | $7.93 | 29,100 | — | — |
| 2022-12-02 | $8.12 | $8.12 | 22,400 | — | — |
| 2022-12-01 | $7.66 | $7.66 | 31,500 | — | — |
| 2022-11-30 | $7.40 | $7.40 | 39,800 | — | — |
| 2022-11-29 | $7.28 | $7.28 | 24,400 | — | — |
| 2022-11-28 | $7.42 | $7.42 | 85,600 | — | — |
| 2022-11-25 | $7.14 | $7.14 | 3,300 | — | — |
| 2022-11-23 | $7.07 | $7.07 | 52,000 | — | — |
| 2022-11-22 | $7.03 | $7.03 | 33,400 | — | — |
| 2022-11-21 | $7.08 | $7.08 | 55,600 | — | — |
| 2022-11-18 | $6.69 | $6.69 | 41,200 | — | — |
| 2022-11-17 | $7.43 | $7.43 | 96,900 | — | — |
| 2022-11-16 | $7.84 | $7.84 | 47,500 | — | — |
| 2022-11-15 | $7.70 | $7.70 | 57,200 | — | — |
| 2022-11-14 | $7.84 | $7.84 | 33,000 | — | — |
| 2022-11-11 | $8.49 | $8.49 | 42,700 | — | — |
| 2022-11-10 | $8.30 | $8.30 | 27,100 | — | — |
| 2022-11-09 | $8.30 | $8.30 | 22,000 | — | — |
| 2022-11-08 | $8.41 | $8.41 | 18,100 | — | — |
| 2022-11-07 | $8.08 | $8.08 | 68,400 | — | — |
| 2022-11-04 | $7.94 | $7.94 | 139,700 | — | — |
| 2022-11-03 | $8.12 | $8.12 | 40,300 | — | — |
| 2022-11-02 | $8.12 | $8.12 | 12,800 | — | — |
| 2022-11-01 | $8.29 | $8.29 | 28,300 | — | — |
| 2022-10-31 | $8.20 | $8.20 | 77,600 | — | — |
| 2022-10-28 | $8.00 | $8.00 | 96,600 | — | — |
| 2022-10-27 | $7.98 | $7.98 | 34,100 | — | — |
| 2022-10-26 | $7.96 | $7.96 | 53,100 | — | — |
| 2022-10-25 | $8.14 | $8.14 | 60,700 | — | — |
| 2022-10-24 | $8.12 | $8.12 | 67,100 | — | — |
| 2022-10-21 | $7.90 | $7.90 | 113,600 | — | — |
| 2022-10-20 | $8.07 | $8.07 | 71,300 | — | — |
| 2022-10-19 | $8.60 | $8.60 | 37,200 | — | — |
| 2022-10-18 | $9.16 | $9.16 | 42,000 | — | — |
| 2022-10-17 | $8.98 | $8.98 | 65,800 | — | — |
| 2022-10-14 | $9.59 | $9.59 | 32,700 | — | — |
| 2022-10-13 | $9.87 | $9.87 | 32,900 | — | — |
| 2022-10-12 | $9.80 | $9.80 | 14,600 | — | — |
| 2022-10-11 | $9.99 | $9.99 | 14,100 | — | — |
| 2022-10-10 | $10.12 | $10.12 | 43,400 | — | — |
| 2022-10-07 | $10.00 | $10.00 | 21,400 | — | — |
| 2022-10-06 | $10.31 | $10.31 | 18,000 | — | — |
| 2022-10-05 | $10.55 | $10.55 | 17,200 | — | — |
| 2022-10-04 | $10.35 | $10.35 | 67,100 | — | — |
| 2022-10-03 | $9.35 | $9.35 | 49,500 | — | — |
| 2022-09-30 | $9.39 | $9.39 | 61,400 | — | — |
| 2022-09-29 | $9.98 | $9.98 | 36,300 | — | — |
| 2022-09-28 | $10.10 | $10.10 | 57,000 | — | — |
| 2022-09-27 | $9.18 | $9.18 | 132,700 | — | — |
| 2022-09-26 | $9.04 | $9.04 | 24,200 | — | — |
| 2022-09-23 | $9.08 | $9.08 | 41,700 | — | — |
| 2022-09-22 | $9.12 | $9.12 | 46,500 | — | — |
| 2022-09-21 | $9.07 | $9.07 | 41,200 | — | — |
| 2022-09-20 | $9.05 | $9.05 | 74,400 | — | — |
| 2022-09-19 | $9.07 | $9.07 | 73,500 | — | — |
| 2022-09-16 | $9.23 | $9.23 | 117,300 | — | — |
| 2022-09-15 | $9.50 | $9.50 | 52,000 | — | — |
| 2022-09-14 | $9.25 | $9.25 | 40,300 | — | — |
| 2022-09-13 | $9.20 | $9.20 | 50,100 | — | — |
| 2022-09-12 | $9.60 | $9.60 | 126,700 | — | — |
| 2022-09-09 | $9.25 | $9.25 | 64,100 | — | — |
| 2022-09-08 | $8.66 | $8.66 | 47,700 | — | — |
| 2022-09-07 | $8.41 | $8.41 | 37,200 | — | — |
| 2022-09-06 | $8.27 | $8.27 | 63,000 | — | — |
| 2022-09-02 | $8.15 | $8.15 | 70,600 | — | — |
| 2022-09-01 | $8.13 | $8.13 | 237,400 | — | — |
| 2022-08-31 | $9.15 | $9.15 | 101,500 | — | — |
| 2022-08-30 | $8.93 | $8.93 | 54,100 | — | — |
| 2022-08-29 | $9.10 | $9.10 | 75,300 | — | — |
| 2022-08-26 | $9.10 | $9.10 | 47,500 | — | — |
| 2022-08-25 | $9.74 | $9.74 | 96,300 | — | — |
| 2022-08-24 | $9.01 | $9.01 | 52,500 | — | — |
| 2022-08-23 | $10.33 | $10.33 | 81,800 | — | — |
| 2022-08-22 | $10.10 | $10.10 | 188,600 | — | — |
| 2022-08-19 | $9.02 | $9.02 | 458,500 | — | — |
| 2022-08-18 | $11.45 | $11.45 | 287,900 | — | — |
| 2022-08-17 | $13.44 | $13.44 | 37,200 | — | — |
| 2022-08-16 | $13.68 | $13.68 | 267,200 | — | — |
| 2022-08-15 | $14.97 | $14.97 | 82,700 | — | — |
| 2022-08-12 | $14.52 | $14.52 | 40,600 | — | — |
| 2022-08-11 | $14.27 | $14.27 | 99,000 | — | — |
| 2022-08-10 | $14.30 | $14.30 | 61,400 | — | — |
| 2022-08-09 | $15.00 | $15.00 | 101,900 | — | — |
| 2022-08-08 | $14.38 | $14.38 | 28,700 | — | — |
| 2022-08-05 | $13.92 | $13.92 | 88,300 | — | — |
| 2022-08-04 | $13.25 | $13.25 | 44,700 | — | — |
| 2022-08-03 | $12.57 | $12.57 | 42,300 | — | — |
| 2022-08-02 | $11.75 | $11.75 | 35,800 | — | — |
| 2022-08-01 | $11.50 | $11.50 | 39,600 | — | — |
| 2022-07-29 | $11.32 | $11.32 | 39,700 | — | — |
| 2022-07-28 | $11.14 | $11.14 | 48,600 | — | — |
| 2022-07-27 | $11.20 | $11.20 | 34,200 | — | — |
| 2022-07-26 | $10.90 | $10.90 | 33,400 | — | — |
| 2022-07-25 | $11.24 | $11.24 | 35,400 | — | — |
| 2022-07-22 | $10.89 | $10.89 | 38,900 | — | — |
| 2022-07-21 | $11.00 | $11.00 | 63,600 | — | — |
| 2022-07-20 | $11.56 | $11.56 | 48,700 | — | — |
| 2022-07-19 | $11.03 | $11.03 | 49,000 | — | — |
| 2022-07-18 | $9.99 | $9.99 | 60,500 | — | — |
| 2022-07-15 | $10.13 | $10.13 | 83,700 | — | — |
| 2022-07-14 | $9.97 | $9.97 | 104,600 | — | — |
| 2022-07-13 | $9.80 | $9.80 | 83,700 | — | — |
| 2022-07-12 | $9.90 | $9.90 | 97,500 | — | — |
| 2022-07-11 | $11.21 | $11.21 | 139,600 | — | — |
| 2022-07-08 | $12.98 | $12.98 | 378,900 | — | — |
| 2022-07-07 | $10.71 | $10.71 | 103,600 | — | — |
| 2022-07-06 | $9.75 | $9.75 | 83,900 | — | — |
| 2022-07-05 | $9.70 | $9.70 | 42,700 | — | — |
| 2022-07-01 | $9.87 | $9.87 | 73,200 | — | — |
| 2022-06-30 | $10.09 | $10.09 | 61,900 | — | — |
| 2022-06-29 | $10.50 | $10.50 | 32,500 | — | — |
| 2022-06-28 | $10.70 | $10.70 | 15,100 | — | — |
| 2022-06-27 | $11.25 | $11.25 | 48,800 | — | — |
| 2022-06-24 | $11.49 | $11.49 | 50,000 | — | — |
| 2022-06-23 | $10.95 | $10.95 | 48,100 | — | — |
| 2022-06-22 | $10.51 | $10.51 | 36,600 | — | — |
| 2022-06-21 | $11.00 | $11.00 | 50,100 | — | — |
| 2022-06-17 | $11.34 | $11.34 | 28,300 | — | — |
| 2022-06-16 | $11.00 | $11.00 | 127,500 | — | — |
| 2022-06-15 | $12.33 | $12.33 | 72,900 | — | — |
| 2022-06-14 | $11.50 | $11.50 | 112,900 | — | — |
| 2022-06-13 | $11.55 | $11.55 | 65,000 | — | — |
| 2022-06-10 | $12.70 | $12.70 | 100,200 | — | — |
| 2022-06-09 | $12.92 | $12.92 | 17,600 | — | — |
| 2022-06-08 | $13.59 | $13.59 | 38,000 | — | — |
| 2022-06-07 | $13.84 | $13.84 | 50,700 | — | — |
| 2022-06-06 | $14.01 | $14.01 | 121,300 | — | — |
| 2022-06-03 | $15.04 | $15.04 | 5,600 | — | — |
| 2022-06-02 | $15.57 | $15.57 | 28,500 | — | — |
| 2022-06-01 | $14.52 | $14.52 | 29,500 | — | — |
| 2022-05-31 | $14.45 | $14.45 | 44,900 | — | — |
| 2022-05-27 | $15.33 | $15.33 | 24,700 | — | — |
| 2022-05-26 | $15.08 | $15.08 | 130,200 | — | — |
| 2022-05-25 | $14.91 | $14.91 | 66,200 | — | — |
| 2022-05-24 | $13.94 | $13.94 | 81,800 | — | — |
| 2022-05-23 | $13.98 | $13.98 | 111,800 | — | — |
| 2022-05-20 | $13.79 | $13.79 | 198,800 | — | — |
| 2022-05-19 | $14.86 | $14.86 | 423,900 | — | — |
| 2022-05-18 | $13.72 | $13.72 | 337,800 | — | — |
| 2022-05-17 | $14.00 | $14.00 | 168,800 | — | — |
| 2022-05-16 | $14.69 | $14.69 | 373,700 | — | — |
| 2022-05-13 | $13.93 | $13.93 | 205,600 | — | — |
| 2022-05-12 | $13.30 | $13.30 | 242,100 | — | — |
| 2022-05-11 | $13.93 | $13.93 | 236,300 | — | — |
| 2022-05-10 | $12.28 | $12.28 | 55,400 | — | — |
| 2022-05-09 | $11.99 | $11.99 | 22,200 | — | — |
| 2022-05-06 | $13.03 | $13.03 | 9,800 | — | — |
| 2022-05-05 | $13.71 | $13.71 | 9,700 | — | — |
| 2022-05-04 | $13.86 | $13.86 | 48,500 | — | — |
| 2022-05-03 | $13.50 | $13.50 | 50,700 | — | — |
| 2022-05-02 | $13.11 | $13.11 | 22,000 | — | — |
| 2022-04-29 | $12.71 | $12.71 | 35,500 | — | — |
| 2022-04-28 | $13.41 | $13.41 | 34,900 | — | — |
| 2022-04-27 | $13.97 | $13.97 | 145,900 | — | — |
| 2022-04-26 | $15.48 | $15.48 | 152,600 | — | — |
| 2022-04-25 | $16.47 | $16.47 | 156,200 | — | — |
| 2022-04-22 | $16.18 | $16.18 | 41,300 | — | — |
| 2022-04-21 | $16.51 | $16.51 | 67,100 | — | — |
| 2022-04-20 | $16.35 | $16.35 | 38,200 | — | — |
| 2022-04-19 | $16.35 | $16.35 | 40,000 | — | — |
| 2022-04-18 | $16.02 | $16.02 | 75,800 | — | — |
| 2022-04-14 | $16.74 | $16.74 | 79,500 | — | — |
| 2022-04-13 | $16.53 | $16.53 | 47,300 | — | — |
| 2022-04-12 | $16.25 | $16.25 | 67,300 | — | — |
| 2022-04-11 | $16.27 | $16.27 | 44,700 | — | — |
| 2022-04-08 | $16.00 | $16.00 | 58,000 | — | — |
| 2022-04-07 | $15.87 | $15.87 | 36,100 | — | — |
| 2022-04-06 | $15.85 | $15.85 | 41,800 | — | — |
| 2022-04-05 | $16.50 | $16.50 | 47,600 | — | — |
| 2022-04-04 | $17.10 | $17.10 | 40,900 | — | — |
| 2022-04-01 | $17.50 | $17.50 | 111,700 | — | — |
| 2022-03-31 | $16.02 | $16.02 | 76,300 | — | — |
| 2022-03-30 | $16.13 | $16.13 | 69,800 | — | — |
| 2022-03-29 | $16.43 | $16.43 | 35,300 | — | — |
| 2022-03-28 | $16.60 | $16.60 | 20,300 | — | — |
| 2022-03-25 | $16.30 | $16.30 | 34,200 | — | — |
| 2022-03-24 | $17.48 | $17.48 | 22,500 | — | — |
| 2022-03-23 | $17.74 | $17.74 | 102,400 | — | — |
| 2022-03-22 | $18.67 | $18.67 | 236,200 | — | — |
| 2022-03-21 | $18.58 | $18.58 | 308,000 | — | — |
| 2022-03-18 | $18.54 | $18.54 | 343,800 | — | — |
| 2022-03-17 | $17.65 | $17.65 | 142,000 | — | — |
| 2022-03-16 | $17.07 | $17.07 | 65,400 | — | — |
| 2022-03-15 | $16.24 | $16.24 | 61,300 | — | — |
| 2022-03-14 | $15.30 | $15.30 | 59,000 | — | — |
| 2022-03-11 | $15.07 | $15.07 | 296,300 | — | — |
| 2022-03-10 | $15.48 | $15.48 | 163,400 | — | — |
| 2022-03-09 | $15.97 | $15.97 | 351,000 | — | — |
| 2022-03-08 | $16.79 | $16.79 | 114,900 | — | — |
| 2022-03-07 | $18.29 | $18.29 | 176,100 | — | — |
| 2022-03-04 | $18.59 | $18.59 | 97,500 | — | — |
| 2022-03-03 | $17.59 | $17.59 | 28,400 | — | — |
| 2022-03-02 | $16.99 | $16.99 | 37,600 | — | — |
| 2022-03-01 | $16.34 | $16.34 | 50,300 | — | — |
| 2022-02-28 | $16.67 | $16.67 | 42,800 | — | — |
| 2022-02-25 | $16.40 | $16.40 | 35,500 | — | — |
| 2022-02-24 | $16.23 | $16.23 | 264,000 | — | — |
| 2022-02-23 | $15.14 | $15.14 | 73,900 | — | — |
| 2022-02-22 | $15.79 | $15.79 | 68,200 | — | — |
| 2022-02-18 | $14.65 | $14.65 | 105,200 | — | — |
| 2022-02-17 | $15.00 | $15.00 | 39,100 | — | — |
| 2022-02-16 | $15.18 | $15.18 | 26,900 | — | — |
| 2022-02-15 | $15.02 | $15.02 | 33,800 | — | — |
| 2022-02-14 | $15.07 | $15.07 | 74,700 | — | — |
| 2022-02-11 | $14.31 | $14.31 | 51,100 | — | — |
| 2022-02-10 | $14.27 | $14.27 | 87,800 | — | — |
| 2022-02-09 | $13.80 | $13.80 | 72,800 | — | — |
| 2022-02-08 | $13.48 | $13.48 | 877,700 | — | — |
| 2022-02-07 | $11.98 | $11.98 | 81,400 | — | — |
| 2022-02-04 | $12.13 | $12.13 | 178,100 | — | — |
| 2022-02-03 | $12.43 | $12.43 | 67,100 | — | — |
| 2022-02-02 | $12.63 | $12.63 | 34,600 | — | — |
| 2022-02-01 | $13.03 | $13.03 | 89,300 | — | — |
| 2022-01-31 | $12.66 | $12.66 | 85,500 | — | — |
| 2022-01-28 | $12.00 | $12.00 | 75,900 | — | — |
| 2022-01-27 | $11.56 | $11.56 | 94,200 | — | — |
| 2022-01-26 | $11.92 | $11.92 | 93,700 | — | — |
| 2022-01-25 | $13.12 | $13.12 | 86,200 | — | — |
| 2022-01-24 | $13.35 | $13.35 | 163,000 | — | — |
| 2022-01-21 | $13.99 | $13.99 | 408,300 | — | — |
| 2022-01-20 | $13.52 | $13.52 | 75,100 | — | — |
| 2022-01-19 | $12.62 | $12.62 | 93,900 | — | — |
| 2022-01-18 | $12.47 | $12.47 | 161,300 | — | — |
| 2022-01-14 | $12.07 | $12.07 | 277,600 | — | — |
| 2022-01-13 | $12.83 | $12.83 | 235,200 | — | — |
| 2022-01-12 | $13.61 | $13.61 | 368,900 | — | — |
| 2022-01-11 | $11.66 | $11.66 | 133,800 | — | — |
| 2022-01-10 | $11.16 | $11.16 | 78,400 | — | — |
| 2022-01-07 | $11.14 | $11.14 | 106,400 | — | — |
| 2022-01-06 | $10.85 | $10.85 | 76,100 | — | — |
| 2022-01-05 | $10.19 | $10.19 | 277,100 | — | — |
| 2022-01-04 | $11.76 | $11.76 | 122,100 | — | — |
| 2022-01-03 | $11.95 | $11.95 | 49,000 | — | — |