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
- 2018-01-31 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 | $8.35 | $8.35 | 32,500 | — | — |
| 2022-12-29 | $8.35 | $8.35 | 24,300 | — | — |
| 2022-12-28 | $8.51 | $8.51 | 104,400 | — | — |
| 2022-12-27 | $8.39 | $8.39 | 30,800 | — | — |
| 2022-12-23 | $8.34 | $8.34 | 175,900 | — | — |
| 2022-12-22 | $8.68 | $8.68 | 31,300 | — | — |
| 2022-12-21 | $8.78 | $8.78 | 36,600 | — | — |
| 2022-12-20 | $9.37 | $9.37 | 76,500 | — | — |
| 2022-12-19 | $9.50 | $9.50 | 61,700 | — | — |
| 2022-12-16 | $8.43 | $8.43 | 21,400 | — | — |
| 2022-12-15 | $8.10 | $8.10 | 25,600 | — | — |
| 2022-12-14 | $8.76 | $8.76 | 17,700 | — | — |
| 2022-12-13 | $8.62 | $8.62 | 46,800 | — | — |
| 2022-12-12 | $8.75 | $8.75 | 26,400 | — | — |
| 2022-12-09 | $8.21 | $8.21 | 18,700 | — | — |
| 2022-12-08 | $8.20 | $8.20 | 42,900 | — | — |
| 2022-12-07 | $8.35 | $8.35 | 56,800 | — | — |
| 2022-12-06 | $8.76 | $8.76 | 42,900 | — | — |
| 2022-12-05 | $7.39 | $7.39 | 29,900 | — | — |
| 2022-12-02 | $6.59 | $6.59 | 27,900 | — | — |
| 2022-12-01 | $5.21 | $5.21 | 28,400 | — | — |
| 2022-11-30 | $5.03 | $5.03 | 33,300 | — | — |
| 2022-11-29 | $5.33 | $5.33 | 19,600 | — | — |
| 2022-11-28 | $4.89 | $4.89 | 12,000 | — | — |
| 2022-11-25 | $4.71 | $4.71 | 29,400 | — | — |
| 2022-11-23 | $5.11 | $5.11 | 24,400 | — | — |
| 2022-11-22 | $5.15 | $5.15 | 18,300 | — | — |
| 2022-11-21 | $5.20 | $5.20 | 25,000 | — | — |
| 2022-11-18 | $5.45 | $5.45 | 21,900 | — | — |
| 2022-11-17 | $5.27 | $5.27 | 13,900 | — | — |
| 2022-11-16 | $5.33 | $5.33 | 18,800 | — | — |
| 2022-11-15 | $5.72 | $5.72 | 38,800 | — | — |
| 2022-11-14 | $5.46 | $5.46 | 9,800 | — | — |
| 2022-11-11 | $5.43 | $5.43 | 11,600 | — | — |
| 2022-11-10 | $5.55 | $5.55 | 9,300 | — | — |
| 2022-11-09 | $5.45 | $5.45 | 26,200 | — | — |
| 2022-11-08 | $5.70 | $5.70 | 14,000 | — | — |
| 2022-11-07 | $6.01 | $6.01 | 10,400 | — | — |
| 2022-11-04 | $6.38 | $6.38 | 22,400 | — | — |
| 2022-11-03 | $6.33 | $6.33 | 6,400 | — | — |
| 2022-11-02 | $6.29 | $6.29 | 40,100 | — | — |
| 2022-11-01 | $6.01 | $6.01 | 96,300 | — | — |
| 2022-10-31 | $6.26 | $6.26 | 24,200 | — | — |
| 2022-10-28 | $6.30 | $6.30 | 7,600 | — | — |
| 2022-10-27 | $6.46 | $6.46 | 10,000 | — | — |
| 2022-10-26 | $6.35 | $6.35 | 8,800 | — | — |
| 2022-10-25 | $6.44 | $6.44 | 11,200 | — | — |
| 2022-10-24 | $6.50 | $6.50 | 44,100 | — | — |
| 2022-10-21 | $7.21 | $7.21 | 4,800 | — | — |
| 2022-10-20 | $7.32 | $7.32 | 9,000 | — | — |
| 2022-10-19 | $6.81 | $6.81 | 6,100 | — | — |
| 2022-10-18 | $7.00 | $7.00 | 19,600 | — | — |
| 2022-10-17 | $7.21 | $7.21 | 4,400 | — | — |
| 2022-10-14 | $7.23 | $7.23 | 2,600 | — | — |
| 2022-10-13 | $7.00 | $7.00 | 8,800 | — | — |
| 2022-10-12 | $6.71 | $6.71 | 1,800 | — | — |
| 2022-10-11 | $6.78 | $6.78 | 23,700 | — | — |
| 2022-10-10 | $6.59 | $6.59 | 4,700 | — | — |
| 2022-10-07 | $6.65 | $6.65 | 2,900 | — | — |
| 2022-10-06 | $6.55 | $6.55 | 1,600 | — | — |
| 2022-10-05 | $6.77 | $6.77 | 4,700 | — | — |
| 2022-10-04 | $6.76 | $6.76 | 5,400 | — | — |
| 2022-10-03 | $6.75 | $6.75 | 38,400 | — | — |
| 2022-09-30 | $6.80 | $6.80 | 6,600 | — | — |
| 2022-09-29 | $6.55 | $6.55 | 13,700 | — | — |
| 2022-09-28 | $6.55 | $6.55 | 5,300 | — | — |
| 2022-09-27 | $6.30 | $6.30 | 78,200 | — | — |
| 2022-09-26 | $6.88 | $6.88 | 15,900 | — | — |
| 2022-09-23 | $7.05 | $7.05 | 26,200 | — | — |
| 2022-09-22 | $7.60 | $7.60 | 15,700 | — | — |
| 2022-09-21 | $8.04 | $8.04 | 5,200 | — | — |
| 2022-09-20 | $8.00 | $8.00 | 2,900 | — | — |
| 2022-09-19 | $8.42 | $8.42 | 3,900 | — | — |
| 2022-09-16 | $8.08 | $8.08 | 800 | — | — |
| 2022-09-15 | $8.00 | $8.00 | 3,500 | — | — |
| 2022-09-14 | $8.09 | $8.09 | 7,600 | — | — |
| 2022-09-13 | $8.20 | $8.20 | 5,500 | — | — |
| 2022-09-12 | $8.39 | $8.39 | 7,900 | — | — |
| 2022-09-09 | $7.97 | $7.97 | 6,500 | — | — |
| 2022-09-08 | $7.40 | $7.40 | 5,200 | — | — |
| 2022-09-07 | $7.50 | $7.50 | 15,800 | — | — |
| 2022-09-06 | $8.00 | $8.00 | 1,700 | — | — |
| 2022-09-02 | $7.87 | $7.87 | 92,200 | — | — |
| 2022-09-01 | $7.62 | $7.62 | 7,600 | — | — |
| 2022-08-31 | $7.47 | $7.47 | 9,300 | — | — |
| 2022-08-30 | $7.68 | $7.68 | 9,700 | — | — |
| 2022-08-29 | $7.84 | $7.84 | 7,200 | — | — |
| 2022-08-26 | $8.00 | $8.00 | 10,100 | — | — |
| 2022-08-25 | $8.03 | $8.03 | 3,500 | — | — |
| 2022-08-24 | $8.05 | $8.05 | 6,900 | — | — |
| 2022-08-23 | $8.05 | $8.05 | 18,900 | — | — |
| 2022-08-22 | $8.90 | $8.90 | 5,300 | — | — |
| 2022-08-19 | $9.72 | $9.72 | 1,900 | — | — |
| 2022-08-18 | $9.95 | $9.95 | 4,100 | — | — |
| 2022-08-17 | $9.40 | $9.40 | 23,100 | — | — |
| 2022-08-16 | $9.57 | $9.57 | 3,400 | — | — |
| 2022-08-15 | $9.99 | $9.99 | 4,100 | — | — |
| 2022-08-12 | $9.87 | $9.87 | 2,300 | — | — |
| 2022-08-11 | $9.49 | $9.49 | 11,700 | — | — |
| 2022-08-10 | $9.12 | $9.12 | 1,900 | — | — |
| 2022-08-09 | $8.89 | $8.89 | 26,200 | — | — |
| 2022-08-08 | $9.00 | $9.00 | 14,300 | — | — |
| 2022-08-05 | $8.84 | $8.84 | 6,700 | — | — |
| 2022-08-04 | $8.25 | $8.25 | 4,900 | — | — |
| 2022-08-03 | $8.35 | $8.35 | 5,100 | — | — |
| 2022-08-02 | $8.70 | $8.70 | 1,800 | — | — |
| 2022-08-01 | $8.67 | $8.67 | 31,900 | — | — |
| 2022-07-29 | $7.69 | $7.69 | 16,000 | — | — |
| 2022-07-28 | $7.20 | $7.20 | 149,600 | — | — |
| 2022-07-27 | $6.92 | $6.92 | 23,600 | — | — |
| 2022-07-26 | $7.15 | $7.15 | 44,400 | — | — |
| 2022-07-25 | $6.87 | $6.87 | 42,400 | — | — |
| 2022-07-22 | $7.00 | $7.00 | 76,200 | — | — |
| 2022-07-21 | $6.96 | $6.96 | 93,600 | — | — |
| 2022-07-20 | $7.80 | $7.80 | 38,400 | — | — |
| 2022-07-19 | $8.55 | $8.55 | 10,700 | — | — |
| 2022-07-18 | $8.36 | $8.36 | 4,000 | — | — |
| 2022-07-15 | $8.65 | $8.65 | 6,500 | — | — |
| 2022-07-14 | $8.49 | $8.49 | 5,500 | — | — |
| 2022-07-13 | $8.65 | $8.65 | 3,600 | — | — |
| 2022-07-12 | $8.42 | $8.42 | 5,100 | — | — |
| 2022-07-11 | $8.46 | $8.46 | 5,300 | — | — |
| 2022-07-08 | $8.51 | $8.51 | 7,000 | — | — |
| 2022-07-07 | $8.00 | $8.00 | 51,400 | — | — |
| 2022-07-06 | $8.08 | $8.08 | 6,700 | — | — |
| 2022-07-05 | $8.11 | $8.11 | 13,200 | — | — |
| 2022-07-01 | $8.30 | $8.30 | 18,000 | — | — |
| 2022-06-30 | $8.00 | $8.00 | 35,100 | — | — |
| 2022-06-29 | $8.86 | $8.86 | 19,900 | — | — |
| 2022-06-28 | $8.02 | $8.02 | 40,300 | — | — |
| 2022-06-27 | $8.26 | $8.26 | 12,800 | — | — |
| 2022-06-24 | $8.39 | $8.39 | 6,400 | — | — |
| 2022-06-23 | $8.34 | $8.34 | 5,800 | — | — |
| 2022-06-22 | $8.45 | $8.45 | 10,600 | — | — |
| 2022-06-21 | $8.44 | $8.44 | 15,200 | — | — |
| 2022-06-17 | $8.35 | $8.35 | 7,400 | — | — |
| 2022-06-16 | $8.09 | $8.09 | 14,800 | — | — |
| 2022-06-15 | $8.45 | $8.45 | 5,200 | — | — |
| 2022-06-14 | $8.56 | $8.56 | 8,000 | — | — |
| 2022-06-13 | $8.01 | $8.01 | 11,800 | — | — |
| 2022-06-10 | $8.63 | $8.63 | 13,400 | — | — |
| 2022-06-09 | $8.76 | $8.76 | 7,500 | — | — |
| 2022-06-08 | $8.86 | $8.86 | 3,600 | — | — |
| 2022-06-07 | $8.86 | $8.86 | 13,300 | — | — |
| 2022-06-06 | $8.90 | $8.90 | 9,100 | — | — |
| 2022-06-03 | $9.01 | $9.01 | 13,600 | — | — |
| 2022-06-02 | $9.35 | $9.35 | 9,000 | — | — |
| 2022-06-01 | $9.35 | $9.35 | 6,100 | — | — |
| 2022-05-31 | $9.30 | $9.30 | 4,000 | — | — |
| 2022-05-27 | $9.51 | $9.51 | 20,600 | — | — |
| 2022-05-26 | $9.30 | $9.30 | 45,000 | — | — |
| 2022-05-25 | $9.38 | $9.38 | 11,700 | — | — |
| 2022-05-24 | $9.01 | $9.01 | 29,100 | — | — |
| 2022-05-23 | $9.88 | $9.88 | 13,400 | — | — |
| 2022-05-20 | $9.95 | $9.95 | 16,900 | — | — |
| 2022-05-19 | $9.60 | $9.60 | 23,500 | — | — |
| 2022-05-18 | $8.82 | $8.82 | 20,500 | — | — |
| 2022-05-17 | $9.14 | $9.14 | 34,800 | — | — |
| 2022-05-16 | $8.56 | $8.56 | 25,800 | — | — |
| 2022-05-13 | $8.15 | $8.15 | 50,700 | — | — |
| 2022-05-12 | $8.05 | $8.05 | 32,200 | — | — |
| 2022-05-11 | $8.40 | $8.40 | 94,200 | — | — |
| 2022-05-10 | $8.06 | $8.06 | 90,900 | — | — |
| 2022-05-09 | $9.04 | $9.04 | 37,500 | — | — |
| 2022-05-06 | $9.01 | $9.01 | 19,300 | — | — |
| 2022-05-05 | $9.24 | $9.24 | 18,300 | — | — |
| 2022-05-04 | $9.49 | $9.49 | 11,300 | — | — |
| 2022-05-03 | $9.77 | $9.77 | 6,700 | — | — |
| 2022-05-02 | $9.77 | $9.77 | 34,800 | — | — |
| 2022-04-29 | $9.95 | $9.95 | 22,100 | — | — |
| 2022-04-28 | $10.32 | $10.32 | 15,100 | — | — |
| 2022-04-27 | $9.64 | $9.64 | 25,400 | — | — |
| 2022-04-26 | $9.57 | $9.57 | 9,400 | — | — |
| 2022-04-25 | $9.54 | $9.54 | 20,100 | — | — |
| 2022-04-22 | $9.25 | $9.25 | 30,200 | — | — |
| 2022-04-21 | $9.78 | $9.78 | 52,800 | — | — |
| 2022-04-20 | $9.49 | $9.49 | 16,500 | — | — |
| 2022-04-19 | $9.33 | $9.33 | 16,900 | — | — |
| 2022-04-18 | $9.74 | $9.74 | 17,700 | — | — |
| 2022-04-14 | $9.75 | $9.75 | 13,600 | — | — |
| 2022-04-13 | $10.08 | $10.08 | 32,300 | — | — |
| 2022-04-12 | $9.65 | $9.65 | 16,100 | — | — |
| 2022-04-11 | $9.82 | $9.82 | 9,100 | — | — |
| 2022-04-08 | $9.71 | $9.71 | 35,100 | — | — |
| 2022-04-07 | $10.03 | $10.03 | 19,800 | — | — |
| 2022-04-06 | $9.82 | $9.82 | 60,300 | — | — |
| 2022-04-05 | $10.53 | $10.53 | 8,400 | — | — |
| 2022-04-04 | $10.99 | $10.99 | 41,900 | — | — |
| 2022-04-01 | $11.19 | $11.19 | 19,700 | — | — |
| 2022-03-31 | $11.22 | $11.22 | 24,300 | — | — |
| 2022-03-30 | $11.70 | $11.70 | 23,500 | — | — |
| 2022-03-29 | $11.91 | $11.91 | 16,900 | — | — |
| 2022-03-28 | $11.90 | $11.90 | 42,900 | — | — |
| 2022-03-25 | $13.23 | $13.23 | 91,600 | — | — |
| 2022-03-24 | $14.25 | $14.25 | 85,700 | — | — |
| 2022-03-23 | $12.38 | $12.38 | 26,500 | — | — |
| 2022-03-22 | $11.51 | $11.51 | 21,200 | — | — |
| 2022-03-21 | $11.28 | $11.28 | 20,800 | — | — |
| 2022-03-18 | $11.81 | $11.81 | 38,300 | — | — |
| 2022-03-17 | $11.30 | $11.30 | 68,600 | — | — |
| 2022-03-16 | $10.24 | $10.24 | 60,500 | — | — |
| 2022-03-15 | $9.25 | $9.25 | 13,500 | — | — |
| 2022-03-14 | $9.18 | $9.18 | 41,900 | — | — |
| 2022-03-11 | $9.00 | $9.00 | 62,700 | — | — |
| 2022-03-10 | $8.97 | $8.97 | 89,600 | — | — |
| 2022-03-09 | $9.20 | $9.20 | 95,300 | — | — |
| 2022-03-08 | $9.18 | $9.18 | 87,500 | — | — |
| 2022-03-07 | $9.61 | $9.61 | 44,200 | — | — |
| 2022-03-04 | $9.73 | $9.73 | 27,900 | — | — |
| 2022-03-03 | $10.06 | $10.06 | 51,600 | — | — |
| 2022-03-02 | $11.00 | $11.00 | 25,400 | — | — |
| 2022-03-01 | $10.49 | $10.49 | 33,000 | — | — |
| 2022-02-28 | $10.80 | $10.80 | 27,500 | — | — |
| 2022-02-25 | $10.56 | $10.56 | 23,700 | — | — |
| 2022-02-24 | $10.77 | $10.77 | 79,500 | — | — |
| 2022-02-23 | $10.41 | $10.41 | 35,200 | — | — |
| 2022-02-22 | $11.22 | $11.22 | 46,600 | — | — |
| 2022-02-18 | $11.77 | $11.77 | 29,500 | — | — |
| 2022-02-17 | $11.28 | $11.28 | 18,600 | — | — |
| 2022-02-16 | $11.83 | $11.83 | 77,900 | — | — |
| 2022-02-15 | $10.28 | $10.28 | 31,100 | — | — |
| 2022-02-14 | $9.15 | $9.15 | 9,300 | — | — |
| 2022-02-11 | $9.68 | $9.68 | 22,200 | — | — |
| 2022-02-10 | $10.07 | $10.07 | 42,100 | — | — |
| 2022-02-09 | $10.49 | $10.49 | 58,900 | — | — |
| 2022-02-08 | $9.75 | $9.75 | 16,300 | — | — |
| 2022-02-07 | $9.74 | $9.74 | 27,000 | — | — |
| 2022-02-04 | $9.78 | $9.78 | 22,300 | — | — |
| 2022-02-03 | $9.48 | $9.48 | 37,600 | — | — |
| 2022-02-02 | $9.49 | $9.49 | 60,900 | — | — |
| 2022-02-01 | $10.28 | $10.28 | 49,400 | — | — |
| 2022-01-31 | $9.82 | $9.82 | 59,000 | — | — |
| 2022-01-28 | $9.12 | $9.12 | 69,700 | — | — |
| 2022-01-27 | $9.07 | $9.07 | 126,400 | — | — |
| 2022-01-26 | $9.22 | $9.22 | 97,900 | — | — |
| 2022-01-25 | $9.34 | $9.34 | 71,900 | — | — |
| 2022-01-24 | $10.10 | $10.10 | 95,600 | — | — |
| 2022-01-21 | $10.23 | $10.23 | 87,600 | — | — |
| 2022-01-20 | $11.50 | $11.50 | 138,700 | — | — |
| 2022-01-19 | $11.69 | $11.69 | 86,200 | — | — |
| 2022-01-18 | $11.12 | $11.12 | 78,400 | — | — |
| 2022-01-14 | $11.71 | $11.71 | 44,100 | — | — |
| 2022-01-13 | $11.97 | $11.97 | 39,100 | — | — |
| 2022-01-12 | $12.19 | $12.19 | 80,700 | — | — |
| 2022-01-11 | $12.81 | $12.81 | 51,600 | — | — |
| 2022-01-10 | $12.43 | $12.43 | 75,500 | — | — |
| 2022-01-07 | $13.18 | $13.18 | 56,700 | — | — |
| 2022-01-06 | $13.82 | $13.82 | 63,000 | — | — |
| 2022-01-05 | $14.68 | $14.68 | 80,800 | — | — |
| 2022-01-04 | $16.00 | $16.00 | 55,800 | — | — |
| 2022-01-03 | $16.40 | $16.40 | 20,000 | — | — |