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
- 2017-02-10 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 | $6.40 | $8.24 | 150,300 | — | — |
| 2022-12-29 | $6.31 | $8.12 | 53,300 | — | — |
| 2022-12-28 | $6.19 | $7.97 | 92,400 | — | — |
| 2022-12-27 | $6.53 | $8.40 | 79,500 | — | — |
| 2022-12-23 | $6.36 | $8.18 | 34,800 | — | — |
| 2022-12-22 | $6.49 | $8.35 | 39,100 | — | — |
| 2022-12-21 | $6.56 | $8.44 | 31,600 | — | — |
| 2022-12-20 | $6.59 | $8.48 | 56,400 | — | — |
| 2022-12-19 | $6.63 | $8.53 | 49,200 | — | — |
| 2022-12-16 | $7.18 | $9.24 | 140,400 | — | — |
| 2022-12-15 | $6.82 | $8.78 | 34,400 | — | — |
| 2022-12-14 | $7.01 | $9.02 | 38,700 | — | — |
| 2022-12-13 | $7.02 | $9.03 | 116,100 | — | — |
| 2022-12-12 | $7.34 | $9.44 | 25,900 | — | — |
| 2022-12-09 | $7.39 | $9.51 | 21,500 | — | — |
| 2022-12-08 | $7.32 | $9.42 | 17,700 | — | — |
| 2022-12-07 | $7.27 | $9.35 | 22,900 | — | — |
| 2022-12-06 | $7.28 | $9.37 | 59,100 | — | — |
| 2022-12-05 | $7.28 | $9.37 | 19,800 | — | — |
| 2022-12-02 | $7.45 | $9.59 | 29,100 | — | — |
| 2022-12-01 | $7.53 | $9.69 | 22,300 | — | — |
| 2022-11-30 | $7.58 | $9.75 | 30,300 | — | — |
| 2022-11-29 | $7.33 | $9.43 | 16,500 | — | — |
| 2022-11-28 | $7.34 | $9.44 | 37,500 | — | — |
| 2022-11-25 | $7.54 | $9.70 | 20,100 | — | — |
| 2022-11-23 | $7.53 | $9.69 | 64,400 | — | — |
| 2022-11-22 | $7.63 | $9.82 | 40,000 | — | — |
| 2022-11-21 | $7.67 | $9.87 | 26,700 | — | — |
| 2022-11-18 | $7.50 | $9.65 | 29,900 | — | — |
| 2022-11-17 | $7.45 | $9.46 | 35,400 | — | — |
| 2022-11-16 | $7.55 | $9.59 | 44,700 | — | — |
| 2022-11-15 | $7.43 | $9.44 | 32,800 | — | — |
| 2022-11-14 | $7.34 | $9.32 | 85,200 | — | — |
| 2022-11-11 | $7.29 | $9.26 | 46,500 | — | — |
| 2022-11-10 | $7.07 | $8.98 | 62,300 | — | — |
| 2022-11-09 | $6.43 | $8.17 | 51,700 | — | — |
| 2022-11-08 | $6.49 | $8.24 | 50,900 | — | — |
| 2022-11-07 | $6.81 | $8.65 | 22,300 | — | — |
| 2022-11-04 | $6.82 | $8.66 | 21,300 | — | — |
| 2022-11-03 | $6.74 | $8.56 | 20,200 | — | — |
| 2022-11-02 | $6.80 | $8.64 | 33,500 | — | — |
| 2022-11-01 | $6.91 | $8.78 | 33,100 | — | — |
| 2022-10-31 | $7.09 | $9.01 | 35,600 | — | — |
| 2022-10-28 | $7.20 | $9.15 | 19,100 | — | — |
| 2022-10-27 | $6.96 | $8.84 | 21,500 | — | — |
| 2022-10-26 | $6.96 | $8.84 | 33,400 | — | — |
| 2022-10-25 | $7.08 | $8.99 | 36,400 | — | — |
| 2022-10-24 | $6.96 | $8.84 | 71,300 | — | — |
| 2022-10-21 | $6.92 | $8.79 | 39,300 | — | — |
| 2022-10-20 | $6.78 | $8.61 | 24,200 | — | — |
| 2022-10-19 | $6.74 | $8.56 | 13,000 | — | — |
| 2022-10-18 | $6.81 | $8.65 | 21,200 | — | — |
| 2022-10-17 | $6.84 | $8.69 | 18,100 | — | — |
| 2022-10-14 | $6.60 | $8.38 | 12,700 | — | — |
| 2022-10-13 | $6.81 | $8.65 | 30,800 | — | — |
| 2022-10-12 | $6.67 | $8.47 | 22,100 | — | — |
| 2022-10-11 | $6.54 | $8.31 | 16,100 | — | — |
| 2022-10-10 | $6.58 | $8.36 | 42,100 | — | — |
| 2022-10-07 | $6.69 | $8.50 | 41,800 | — | — |
| 2022-10-06 | $6.90 | $8.77 | 35,300 | — | — |
| 2022-10-05 | $7.22 | $9.17 | 31,100 | — | — |
| 2022-10-04 | $7.29 | $9.26 | 33,300 | — | — |
| 2022-10-03 | $7.15 | $9.08 | 74,300 | — | — |
| 2022-09-30 | $6.97 | $8.85 | 37,800 | — | — |
| 2022-09-29 | $6.95 | $8.83 | 41,900 | — | — |
| 2022-09-28 | $7.22 | $9.17 | 54,600 | — | — |
| 2022-09-27 | $7.04 | $8.94 | 57,100 | — | — |
| 2022-09-26 | $7.14 | $9.07 | 59,500 | — | — |
| 2022-09-23 | $7.60 | $9.65 | 121,500 | — | — |
| 2022-09-22 | $7.70 | $9.78 | 108,900 | — | — |
| 2022-09-21 | $8.01 | $10.18 | 43,300 | — | — |
| 2022-09-20 | $7.94 | $10.09 | 33,300 | — | — |
| 2022-09-19 | $8.08 | $10.26 | 48,100 | — | — |
| 2022-09-16 | $8.05 | $10.23 | 162,000 | — | — |
| 2022-09-15 | $8.24 | $10.47 | 63,600 | — | — |
| 2022-09-14 | $8.36 | $10.62 | 22,500 | — | — |
| 2022-09-13 | $8.27 | $10.51 | 21,800 | — | — |
| 2022-09-12 | $8.55 | $10.86 | 97,500 | — | — |
| 2022-09-09 | $8.49 | $10.79 | 55,500 | — | — |
| 2022-09-08 | $8.25 | $10.48 | 16,100 | — | — |
| 2022-09-07 | $8.38 | $10.65 | 18,900 | — | — |
| 2022-09-06 | $8.25 | $10.48 | 60,800 | — | — |
| 2022-09-02 | $8.39 | $10.66 | 38,400 | — | — |
| 2022-09-01 | $8.43 | $10.71 | 38,800 | — | — |
| 2022-08-31 | $8.41 | $10.68 | 133,100 | — | — |
| 2022-08-30 | $8.40 | $10.67 | 58,800 | — | — |
| 2022-08-29 | $8.43 | $10.71 | 45,000 | — | — |
| 2022-08-26 | $8.44 | $10.72 | 24,100 | — | — |
| 2022-08-25 | $8.54 | $10.85 | 34,300 | — | — |
| 2022-08-24 | $8.42 | $10.70 | 23,000 | — | — |
| 2022-08-23 | $8.36 | $10.62 | 44,000 | — | — |
| 2022-08-22 | $8.50 | $10.80 | 36,800 | — | — |
| 2022-08-19 | $8.74 | $11.10 | 34,000 | — | — |
| 2022-08-18 | $8.77 | $11.14 | 29,300 | — | — |
| 2022-08-17 | $9.00 | $11.31 | 40,200 | — | — |
| 2022-08-16 | $9.12 | $11.46 | 24,700 | — | — |
| 2022-08-15 | $9.13 | $11.48 | 28,600 | — | — |
| 2022-08-12 | $9.14 | $11.49 | 29,700 | — | — |
| 2022-08-11 | $8.87 | $11.15 | 23,700 | — | — |
| 2022-08-10 | $8.95 | $11.25 | 36,800 | — | — |
| 2022-08-09 | $8.95 | $11.25 | 16,000 | — | — |
| 2022-08-08 | $9.06 | $11.39 | 34,800 | — | — |
| 2022-08-05 | $8.80 | $11.06 | 30,100 | — | — |
| 2022-08-04 | $8.80 | $11.06 | 21,900 | — | — |
| 2022-08-03 | $8.94 | $11.24 | 15,500 | — | — |
| 2022-08-02 | $9.01 | $11.33 | 21,100 | — | — |
| 2022-08-01 | $8.94 | $11.24 | 26,700 | — | — |
| 2022-07-29 | $9.01 | $11.33 | 13,500 | — | — |
| 2022-07-28 | $8.96 | $11.26 | 33,500 | — | — |
| 2022-07-27 | $8.78 | $11.04 | 17,400 | — | — |
| 2022-07-26 | $8.63 | $10.85 | 13,400 | — | — |
| 2022-07-25 | $8.68 | $10.91 | 21,900 | — | — |
| 2022-07-22 | $8.61 | $10.82 | 40,000 | — | — |
| 2022-07-21 | $8.61 | $10.82 | 23,800 | — | — |
| 2022-07-20 | $8.58 | $10.78 | 25,700 | — | — |
| 2022-07-19 | $8.65 | $10.87 | 46,400 | — | — |
| 2022-07-18 | $8.30 | $10.43 | 21,100 | — | — |
| 2022-07-15 | $8.30 | $10.43 | 27,600 | — | — |
| 2022-07-14 | $8.08 | $10.16 | 80,500 | — | — |
| 2022-07-13 | $8.10 | $10.18 | 64,800 | — | — |
| 2022-07-12 | $8.11 | $10.19 | 21,000 | — | — |
| 2022-07-11 | $8.07 | $10.14 | 45,600 | — | — |
| 2022-07-08 | $8.19 | $10.29 | 31,000 | — | — |
| 2022-07-07 | $8.21 | $10.32 | 61,000 | — | — |
| 2022-07-06 | $7.89 | $9.92 | 52,600 | — | — |
| 2022-07-05 | $7.90 | $9.93 | 61,100 | — | — |
| 2022-07-01 | $7.85 | $9.87 | 21,800 | — | — |
| 2022-06-30 | $7.72 | $9.70 | 66,000 | — | — |
| 2022-06-29 | $7.93 | $9.97 | 107,000 | — | — |
| 2022-06-28 | $7.55 | $9.49 | 58,700 | — | — |
| 2022-06-27 | $7.63 | $9.59 | 21,000 | — | — |
| 2022-06-24 | $7.84 | $9.85 | 127,600 | — | — |
| 2022-06-23 | $7.54 | $9.48 | 36,700 | — | — |
| 2022-06-22 | $7.46 | $9.38 | 79,200 | — | — |
| 2022-06-21 | $7.58 | $9.53 | 61,600 | — | — |
| 2022-06-17 | $7.63 | $9.59 | 73,100 | — | — |
| 2022-06-16 | $7.43 | $9.34 | 46,900 | — | — |
| 2022-06-15 | $7.55 | $9.49 | 86,500 | — | — |
| 2022-06-14 | $7.56 | $9.50 | 128,100 | — | — |
| 2022-06-13 | $7.46 | $9.38 | 192,300 | — | — |
| 2022-06-10 | $8.12 | $10.21 | 40,500 | — | — |
| 2022-06-09 | $8.22 | $10.33 | 28,700 | — | — |
| 2022-06-08 | $8.34 | $10.48 | 46,900 | — | — |
| 2022-06-07 | $8.60 | $10.81 | 26,200 | — | — |
| 2022-06-06 | $8.39 | $10.55 | 36,300 | — | — |
| 2022-06-03 | $8.64 | $10.86 | 134,100 | — | — |
| 2022-06-02 | $8.54 | $10.73 | 96,500 | — | — |
| 2022-06-01 | $8.38 | $10.53 | 51,300 | — | — |
| 2022-05-31 | $8.46 | $10.63 | 38,300 | — | — |
| 2022-05-27 | $8.59 | $10.80 | 82,500 | — | — |
| 2022-05-26 | $8.72 | $10.96 | 35,800 | — | — |
| 2022-05-25 | $8.84 | $11.11 | 31,000 | — | — |
| 2022-05-24 | $8.65 | $10.87 | 58,000 | — | — |
| 2022-05-23 | $8.68 | $10.91 | 39,400 | — | — |
| 2022-05-20 | $8.84 | $11.11 | 73,300 | — | — |
| 2022-05-19 | $8.62 | $10.83 | 59,000 | — | — |
| 2022-05-18 | $8.95 | $11.13 | 58,800 | — | — |
| 2022-05-17 | $9.37 | $11.65 | 72,200 | — | — |
| 2022-05-16 | $9.09 | $11.30 | 96,600 | — | — |
| 2022-05-13 | $8.61 | $10.71 | 64,000 | — | — |
| 2022-05-12 | $8.33 | $10.36 | 49,500 | — | — |
| 2022-05-11 | $8.48 | $10.55 | 38,100 | — | — |
| 2022-05-10 | $8.32 | $10.35 | 91,800 | — | — |
| 2022-05-09 | $8.47 | $10.53 | 134,800 | — | — |
| 2022-05-06 | $8.78 | $10.92 | 82,100 | — | — |
| 2022-05-05 | $8.92 | $11.09 | 52,900 | — | — |
| 2022-05-04 | $9.12 | $11.34 | 43,400 | — | — |
| 2022-05-03 | $8.87 | $11.03 | 29,700 | — | — |
| 2022-05-02 | $8.79 | $10.93 | 109,500 | — | — |
| 2022-04-29 | $8.93 | $11.11 | 59,200 | — | — |
| 2022-04-28 | $9.16 | $11.39 | 84,000 | — | — |
| 2022-04-27 | $9.07 | $11.28 | 64,900 | — | — |
| 2022-04-26 | $9.02 | $11.22 | 106,600 | — | — |
| 2022-04-25 | $9.01 | $11.20 | 153,100 | — | — |
| 2022-04-22 | $9.13 | $11.35 | 58,800 | — | — |
| 2022-04-21 | $9.16 | $11.39 | 107,200 | — | — |
| 2022-04-20 | $9.31 | $11.58 | 120,400 | — | — |
| 2022-04-19 | $9.55 | $11.88 | 194,400 | — | — |
| 2022-04-18 | $9.09 | $11.30 | 132,900 | — | — |
| 2022-04-14 | $9.10 | $11.32 | 94,500 | — | — |
| 2022-04-13 | $9.10 | $11.32 | 104,000 | — | — |
| 2022-04-12 | $9.04 | $11.24 | 72,300 | — | — |
| 2022-04-11 | $9.08 | $11.29 | 120,200 | — | — |
| 2022-04-08 | $9.15 | $11.38 | 51,300 | — | — |
| 2022-04-07 | $9.16 | $11.39 | 152,600 | — | — |
| 2022-04-06 | $9.20 | $11.44 | 143,800 | — | — |
| 2022-04-05 | $9.30 | $11.57 | 327,300 | — | — |
| 2022-04-04 | $9.06 | $11.27 | 44,900 | — | — |
| 2022-04-01 | $9.12 | $11.34 | 92,900 | — | — |
| 2022-03-31 | $9.07 | $11.28 | 79,600 | — | — |
| 2022-03-30 | $9.08 | $11.29 | 68,200 | — | — |
| 2022-03-29 | $9.06 | $11.27 | 98,600 | — | — |
| 2022-03-28 | $8.99 | $11.18 | 69,800 | — | — |
| 2022-03-25 | $9.17 | $11.40 | 43,400 | — | — |
| 2022-03-24 | $9.28 | $11.54 | 16,000 | — | — |
| 2022-03-23 | $9.39 | $11.56 | 31,800 | — | — |
| 2022-03-22 | $9.48 | $11.67 | 56,200 | — | — |
| 2022-03-21 | $9.42 | $11.60 | 46,600 | — | — |
| 2022-03-18 | $9.39 | $11.56 | 229,400 | — | — |
| 2022-03-17 | $9.12 | $11.23 | 79,100 | — | — |
| 2022-03-16 | $9.25 | $11.39 | 56,100 | — | — |
| 2022-03-15 | $9.53 | $11.73 | 59,900 | — | — |
| 2022-03-14 | $9.51 | $11.71 | 92,900 | — | — |
| 2022-03-11 | $9.18 | $11.30 | 26,500 | — | — |
| 2022-03-10 | $9.29 | $11.44 | 61,800 | — | — |
| 2022-03-09 | $9.16 | $11.28 | 43,100 | — | — |
| 2022-03-08 | $9.20 | $11.33 | 44,000 | — | — |
| 2022-03-07 | $9.29 | $11.44 | 57,500 | — | — |
| 2022-03-04 | $9.85 | $12.13 | 38,200 | — | — |
| 2022-03-03 | $9.73 | $11.98 | 24,100 | — | — |
| 2022-03-02 | $9.92 | $12.21 | 51,600 | — | — |
| 2022-03-01 | $9.54 | $11.74 | 50,600 | — | — |
| 2022-02-28 | $9.52 | $11.72 | 100,100 | — | — |
| 2022-02-25 | $9.42 | $11.60 | 31,200 | — | — |
| 2022-02-24 | $9.34 | $11.50 | 70,000 | — | — |
| 2022-02-23 | $9.37 | $11.53 | 42,900 | — | — |
| 2022-02-22 | $9.68 | $11.92 | 101,900 | — | — |
| 2022-02-18 | $9.56 | $11.77 | 43,700 | — | — |
| 2022-02-17 | $9.65 | $11.88 | 97,400 | — | — |
| 2022-02-16 | $9.42 | $11.60 | 31,900 | — | — |
| 2022-02-15 | $9.05 | $11.14 | 18,800 | — | — |
| 2022-02-14 | $8.88 | $10.93 | 36,500 | — | — |
| 2022-02-11 | $8.99 | $11.07 | 37,000 | — | — |
| 2022-02-10 | $8.96 | $11.03 | 58,500 | — | — |
| 2022-02-09 | $9.20 | $11.33 | 31,000 | — | — |
| 2022-02-08 | $9.24 | $11.37 | 48,200 | — | — |
| 2022-02-07 | $9.16 | $11.28 | 38,500 | — | — |
| 2022-02-04 | $9.05 | $11.14 | 32,700 | — | — |
| 2022-02-03 | $9.10 | $11.20 | 32,000 | — | — |
| 2022-02-02 | $9.26 | $11.40 | 63,500 | — | — |
| 2022-02-01 | $9.04 | $11.13 | 25,400 | — | — |
| 2022-01-31 | $9.17 | $11.29 | 51,800 | — | — |
| 2022-01-28 | $9.10 | $11.20 | 54,800 | — | — |
| 2022-01-27 | $8.57 | $10.55 | 57,500 | — | — |
| 2022-01-26 | $8.85 | $10.89 | 73,300 | — | — |
| 2022-01-25 | $9.10 | $11.20 | 53,800 | — | — |
| 2022-01-24 | $9.14 | $11.25 | 146,100 | — | — |
| 2022-01-21 | $9.08 | $11.18 | 59,600 | — | — |
| 2022-01-20 | $8.92 | $10.98 | 47,700 | — | — |
| 2022-01-19 | $9.28 | $11.42 | 57,800 | — | — |
| 2022-01-18 | $9.58 | $11.79 | 48,000 | — | — |
| 2022-01-14 | $9.99 | $12.30 | 68,600 | — | — |
| 2022-01-13 | $9.49 | $11.68 | 48,100 | — | — |
| 2022-01-12 | $9.35 | $11.51 | 48,200 | — | — |
| 2022-01-11 | $9.65 | $11.88 | 35,500 | — | — |
| 2022-01-10 | $9.51 | $11.71 | 29,400 | — | — |
| 2022-01-07 | $9.81 | $12.08 | 22,600 | — | — |
| 2022-01-06 | $9.69 | $11.93 | 31,600 | — | — |
| 2022-01-05 | $9.96 | $12.26 | 44,900 | — | — |
| 2022-01-04 | $10.25 | $12.62 | 70,000 | — | — |
| 2022-01-03 | $9.94 | $12.24 | 36,600 | — | — |