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
- 2021-07-23 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 | $6.28 | $6.28 | 969,300 | — | — |
| 2022-12-29 | $6.05 | $6.05 | 780,200 | — | — |
| 2022-12-28 | $5.57 | $5.57 | 1,121,600 | — | — |
| 2022-12-27 | $5.66 | $5.66 | 855,200 | — | — |
| 2022-12-23 | $6.16 | $6.16 | 697,400 | — | — |
| 2022-12-22 | $6.54 | $6.54 | 701,900 | — | — |
| 2022-12-21 | $6.51 | $6.51 | 526,700 | — | — |
| 2022-12-20 | $6.64 | $6.64 | 551,500 | — | — |
| 2022-12-19 | $6.78 | $6.78 | 585,100 | — | — |
| 2022-12-16 | $7.76 | $7.76 | 1,803,500 | — | — |
| 2022-12-15 | $7.73 | $7.73 | 533,900 | — | — |
| 2022-12-14 | $8.16 | $8.16 | 669,200 | — | — |
| 2022-12-13 | $8.20 | $8.20 | 675,800 | — | — |
| 2022-12-12 | $8.16 | $8.16 | 1,160,300 | — | — |
| 2022-12-09 | $8.97 | $8.97 | 342,800 | — | — |
| 2022-12-08 | $9.25 | $9.25 | 699,500 | — | — |
| 2022-12-07 | $9.36 | $9.36 | 525,200 | — | — |
| 2022-12-06 | $9.35 | $9.35 | 493,200 | — | — |
| 2022-12-05 | $9.14 | $9.14 | 428,700 | — | — |
| 2022-12-02 | $9.61 | $9.61 | 434,600 | — | — |
| 2022-12-01 | $9.16 | $9.16 | 399,500 | — | — |
| 2022-11-30 | $9.31 | $9.31 | 1,043,800 | — | — |
| 2022-11-29 | $8.34 | $8.34 | 454,200 | — | — |
| 2022-11-28 | $8.54 | $8.54 | 429,200 | — | — |
| 2022-11-25 | $8.75 | $8.75 | 261,400 | — | — |
| 2022-11-23 | $8.79 | $8.79 | 254,800 | — | — |
| 2022-11-22 | $8.76 | $8.76 | 386,600 | — | — |
| 2022-11-21 | $8.91 | $8.91 | 274,200 | — | — |
| 2022-11-18 | $9.08 | $9.08 | 242,400 | — | — |
| 2022-11-17 | $9.08 | $9.08 | 409,100 | — | — |
| 2022-11-16 | $9.18 | $9.18 | 457,300 | — | — |
| 2022-11-15 | $10.10 | $10.10 | 783,500 | — | — |
| 2022-11-14 | $10.27 | $10.27 | 372,800 | — | — |
| 2022-11-11 | $10.38 | $10.38 | 505,000 | — | — |
| 2022-11-10 | $10.07 | $10.07 | 715,300 | — | — |
| 2022-11-09 | $9.38 | $9.38 | 590,300 | — | — |
| 2022-11-08 | $9.31 | $9.31 | 377,900 | — | — |
| 2022-11-07 | $9.03 | $9.03 | 317,500 | — | — |
| 2022-11-04 | $9.34 | $9.34 | 419,200 | — | — |
| 2022-11-03 | $9.43 | $9.43 | 274,900 | — | — |
| 2022-11-02 | $9.45 | $9.45 | 668,900 | — | — |
| 2022-11-01 | $9.68 | $9.68 | 263,400 | — | — |
| 2022-10-31 | $9.74 | $9.74 | 416,800 | — | — |
| 2022-10-28 | $9.77 | $9.77 | 455,100 | — | — |
| 2022-10-27 | $9.28 | $9.28 | 379,100 | — | — |
| 2022-10-26 | $9.60 | $9.60 | 458,300 | — | — |
| 2022-10-25 | $9.77 | $9.77 | 406,400 | — | — |
| 2022-10-24 | $9.46 | $9.46 | 481,700 | — | — |
| 2022-10-21 | $9.64 | $9.64 | 2,293,400 | — | — |
| 2022-10-20 | $8.99 | $8.99 | 344,300 | — | — |
| 2022-10-19 | $8.85 | $8.85 | 621,500 | — | — |
| 2022-10-18 | $9.11 | $9.11 | 568,500 | — | — |
| 2022-10-17 | $9.39 | $9.39 | 486,400 | — | — |
| 2022-10-14 | $9.35 | $9.35 | 335,000 | — | — |
| 2022-10-13 | $9.73 | $9.73 | 485,600 | — | — |
| 2022-10-12 | $9.54 | $9.54 | 510,600 | — | — |
| 2022-10-11 | $9.32 | $9.32 | 586,200 | — | — |
| 2022-10-10 | $9.42 | $9.42 | 821,600 | — | — |
| 2022-10-07 | $10.16 | $10.16 | 385,800 | — | — |
| 2022-10-06 | $10.92 | $10.92 | 429,600 | — | — |
| 2022-10-05 | $10.70 | $10.70 | 355,400 | — | — |
| 2022-10-04 | $11.01 | $11.01 | 698,600 | — | — |
| 2022-10-03 | $10.60 | $10.60 | 641,400 | — | — |
| 2022-09-30 | $10.55 | $10.55 | 1,257,800 | — | — |
| 2022-09-29 | $10.42 | $10.42 | 484,800 | — | — |
| 2022-09-28 | $11.00 | $11.00 | 562,400 | — | — |
| 2022-09-27 | $10.21 | $10.21 | 454,100 | — | — |
| 2022-09-26 | $9.84 | $9.84 | 337,800 | — | — |
| 2022-09-23 | $9.94 | $9.94 | 839,100 | — | — |
| 2022-09-22 | $10.22 | $10.22 | 857,000 | — | — |
| 2022-09-21 | $10.97 | $10.97 | 597,400 | — | — |
| 2022-09-20 | $11.60 | $11.60 | 500,900 | — | — |
| 2022-09-19 | $11.34 | $11.34 | 879,800 | — | — |
| 2022-09-16 | $11.37 | $11.37 | 5,198,500 | — | — |
| 2022-09-15 | $12.79 | $12.79 | 1,074,300 | — | — |
| 2022-09-14 | $12.52 | $12.52 | 961,600 | — | — |
| 2022-09-13 | $12.30 | $12.30 | 1,015,700 | — | — |
| 2022-09-12 | $12.76 | $12.76 | 1,396,500 | — | — |
| 2022-09-09 | $11.47 | $11.47 | 546,100 | — | — |
| 2022-09-08 | $11.89 | $11.89 | 951,900 | — | — |
| 2022-09-07 | $11.29 | $11.29 | 669,600 | — | — |
| 2022-09-06 | $10.29 | $10.29 | 679,200 | — | — |
| 2022-09-02 | $9.85 | $9.85 | 478,300 | — | — |
| 2022-09-01 | $10.52 | $10.52 | 446,300 | — | — |
| 2022-08-31 | $9.87 | $9.87 | 651,200 | — | — |
| 2022-08-30 | $9.53 | $9.53 | 420,600 | — | — |
| 2022-08-29 | $9.96 | $9.96 | 453,000 | — | — |
| 2022-08-26 | $10.23 | $10.23 | 512,700 | — | — |
| 2022-08-25 | $11.27 | $11.27 | 508,300 | — | — |
| 2022-08-24 | $11.13 | $11.13 | 1,116,100 | — | — |
| 2022-08-23 | $10.46 | $10.46 | 770,600 | — | — |
| 2022-08-22 | $9.90 | $9.90 | 560,700 | — | — |
| 2022-08-19 | $10.06 | $10.06 | 580,900 | — | — |
| 2022-08-18 | $10.33 | $10.33 | 750,400 | — | — |
| 2022-08-17 | $10.41 | $10.41 | 1,685,400 | — | — |
| 2022-08-16 | $10.75 | $10.75 | 3,381,000 | — | — |
| 2022-08-15 | $10.02 | $10.02 | 571,400 | — | — |
| 2022-08-12 | $9.91 | $9.91 | 415,800 | — | — |
| 2022-08-11 | $9.39 | $9.39 | 611,800 | — | — |
| 2022-08-10 | $9.30 | $9.30 | 851,500 | — | — |
| 2022-08-09 | $8.14 | $8.14 | 299,300 | — | — |
| 2022-08-08 | $8.45 | $8.45 | 475,300 | — | — |
| 2022-08-05 | $8.55 | $8.55 | 345,600 | — | — |
| 2022-08-04 | $8.56 | $8.56 | 583,200 | — | — |
| 2022-08-03 | $8.56 | $8.56 | 747,300 | — | — |
| 2022-08-02 | $8.01 | $8.01 | 333,000 | — | — |
| 2022-08-01 | $8.02 | $8.02 | 391,400 | — | — |
| 2022-07-29 | $8.12 | $8.12 | 618,600 | — | — |
| 2022-07-28 | $8.24 | $8.24 | 1,134,400 | — | — |
| 2022-07-27 | $8.13 | $8.13 | 276,500 | — | — |
| 2022-07-26 | $7.74 | $7.74 | 259,700 | — | — |
| 2022-07-25 | $7.51 | $7.51 | 227,100 | — | — |
| 2022-07-22 | $7.55 | $7.55 | 359,700 | — | — |
| 2022-07-21 | $7.94 | $7.94 | 381,300 | — | — |
| 2022-07-20 | $7.83 | $7.83 | 391,100 | — | — |
| 2022-07-19 | $7.28 | $7.28 | 262,100 | — | — |
| 2022-07-18 | $6.73 | $6.73 | 406,000 | — | — |
| 2022-07-15 | $7.16 | $7.16 | 450,900 | — | — |
| 2022-07-14 | $7.38 | $7.38 | 364,700 | — | — |
| 2022-07-13 | $7.24 | $7.24 | 789,500 | — | — |
| 2022-07-12 | $6.73 | $6.73 | 420,300 | — | — |
| 2022-07-11 | $6.69 | $6.69 | 491,300 | — | — |
| 2022-07-08 | $6.79 | $6.79 | 565,900 | — | — |
| 2022-07-07 | $6.54 | $6.54 | 938,900 | — | — |
| 2022-07-06 | $5.80 | $5.80 | 318,900 | — | — |
| 2022-07-05 | $5.66 | $5.66 | 637,900 | — | — |
| 2022-07-01 | $5.34 | $5.34 | 404,300 | — | — |
| 2022-06-30 | $5.43 | $5.43 | 316,200 | — | — |
| 2022-06-29 | $5.56 | $5.56 | 584,100 | — | — |
| 2022-06-28 | $5.68 | $5.68 | 615,600 | — | — |
| 2022-06-27 | $5.81 | $5.81 | 650,400 | — | — |
| 2022-06-24 | $5.86 | $5.86 | 1,720,000 | — | — |
| 2022-06-23 | $5.89 | $5.89 | 790,100 | — | — |
| 2022-06-22 | $5.71 | $5.71 | 873,600 | — | — |
| 2022-06-21 | $5.52 | $5.52 | 886,000 | — | — |
| 2022-06-17 | $5.55 | $5.55 | 937,000 | — | — |
| 2022-06-16 | $5.17 | $5.17 | 601,500 | — | — |
| 2022-06-15 | $5.30 | $5.30 | 676,900 | — | — |
| 2022-06-14 | $5.13 | $5.13 | 789,200 | — | — |
| 2022-06-13 | $5.10 | $5.10 | 2,049,700 | — | — |
| 2022-06-10 | $6.94 | $6.94 | 4,854,900 | — | — |
| 2022-06-09 | $8.72 | $8.72 | 371,200 | — | — |
| 2022-06-08 | $9.07 | $9.07 | 445,500 | — | — |
| 2022-06-07 | $8.92 | $8.92 | 550,300 | — | — |
| 2022-06-06 | $8.28 | $8.28 | 957,700 | — | — |
| 2022-06-03 | $8.74 | $8.74 | 944,500 | — | — |
| 2022-06-02 | $8.61 | $8.61 | 744,400 | — | — |
| 2022-06-01 | $8.33 | $8.33 | 821,800 | — | — |
| 2022-05-31 | $8.33 | $8.33 | 1,132,800 | — | — |
| 2022-05-27 | $8.55 | $8.55 | 899,000 | — | — |
| 2022-05-26 | $8.22 | $8.22 | 962,200 | — | — |
| 2022-05-25 | $8.03 | $8.03 | 683,300 | — | — |
| 2022-05-24 | $8.00 | $8.00 | 911,300 | — | — |
| 2022-05-23 | $8.31 | $8.31 | 570,400 | — | — |
| 2022-05-20 | $8.28 | $8.28 | 1,254,600 | — | — |
| 2022-05-19 | $8.64 | $8.64 | 681,100 | — | — |
| 2022-05-18 | $9.12 | $9.12 | 885,700 | — | — |
| 2022-05-17 | $9.67 | $9.67 | 1,281,600 | — | — |
| 2022-05-16 | $9.74 | $9.74 | 1,364,000 | — | — |
| 2022-05-13 | $8.97 | $8.97 | 2,758,700 | — | — |
| 2022-05-12 | $8.10 | $8.10 | 5,526,400 | — | — |
| 2022-05-11 | $6.63 | $6.63 | 746,500 | — | — |
| 2022-05-10 | $7.29 | $7.29 | 513,000 | — | — |
| 2022-05-09 | $6.67 | $6.67 | 514,900 | — | — |
| 2022-05-06 | $7.33 | $7.33 | 721,200 | — | — |
| 2022-05-05 | $7.78 | $7.78 | 559,200 | — | — |
| 2022-05-04 | $8.34 | $8.34 | 316,000 | — | — |
| 2022-05-03 | $7.80 | $7.80 | 184,300 | — | — |
| 2022-05-02 | $7.93 | $7.93 | 313,200 | — | — |
| 2022-04-29 | $7.40 | $7.40 | 199,200 | — | — |
| 2022-04-28 | $7.48 | $7.48 | 299,800 | — | — |
| 2022-04-27 | $7.32 | $7.32 | 340,300 | — | — |
| 2022-04-26 | $7.54 | $7.54 | 321,800 | — | — |
| 2022-04-25 | $7.93 | $7.93 | 268,300 | — | — |
| 2022-04-22 | $7.79 | $7.79 | 324,700 | — | — |
| 2022-04-21 | $7.98 | $7.98 | 259,400 | — | — |
| 2022-04-20 | $8.20 | $8.20 | 328,800 | — | — |
| 2022-04-19 | $8.18 | $8.18 | 316,100 | — | — |
| 2022-04-18 | $7.75 | $7.75 | 343,100 | — | — |
| 2022-04-14 | $8.14 | $8.14 | 201,600 | — | — |
| 2022-04-13 | $8.20 | $8.20 | 519,700 | — | — |
| 2022-04-12 | $7.80 | $7.80 | 251,300 | — | — |
| 2022-04-11 | $7.94 | $7.94 | 400,500 | — | — |
| 2022-04-08 | $8.26 | $8.26 | 527,000 | — | — |
| 2022-04-07 | $8.32 | $8.32 | 315,800 | — | — |
| 2022-04-06 | $8.71 | $8.71 | 376,600 | — | — |
| 2022-04-05 | $9.16 | $9.16 | 339,300 | — | — |
| 2022-04-04 | $9.58 | $9.58 | 309,500 | — | — |
| 2022-04-01 | $9.22 | $9.22 | 438,400 | — | — |
| 2022-03-31 | $9.18 | $9.18 | 417,000 | — | — |
| 2022-03-30 | $9.25 | $9.25 | 418,200 | — | — |
| 2022-03-29 | $9.45 | $9.45 | 365,600 | — | — |
| 2022-03-28 | $9.34 | $9.34 | 452,700 | — | — |
| 2022-03-25 | $9.22 | $9.22 | 345,100 | — | — |
| 2022-03-24 | $9.51 | $9.51 | 398,900 | — | — |
| 2022-03-23 | $9.60 | $9.60 | 342,300 | — | — |
| 2022-03-22 | $10.02 | $10.02 | 858,700 | — | — |
| 2022-03-21 | $9.15 | $9.15 | 787,600 | — | — |
| 2022-03-18 | $9.77 | $9.77 | 4,457,400 | — | — |
| 2022-03-17 | $9.49 | $9.49 | 811,500 | — | — |
| 2022-03-16 | $8.85 | $8.85 | 806,500 | — | — |
| 2022-03-15 | $8.57 | $8.57 | 610,800 | — | — |
| 2022-03-14 | $8.42 | $8.42 | 601,100 | — | — |
| 2022-03-11 | $9.19 | $9.19 | 363,300 | — | — |
| 2022-03-10 | $9.52 | $9.52 | 509,800 | — | — |
| 2022-03-09 | $9.76 | $9.76 | 616,700 | — | — |
| 2022-03-08 | $9.24 | $9.24 | 508,100 | — | — |
| 2022-03-07 | $9.05 | $9.05 | 553,600 | — | — |
| 2022-03-04 | $8.93 | $8.93 | 444,200 | — | — |
| 2022-03-03 | $8.78 | $8.78 | 430,400 | — | — |
| 2022-03-02 | $9.29 | $9.29 | 399,300 | — | — |
| 2022-03-01 | $9.35 | $9.35 | 610,900 | — | — |
| 2022-02-28 | $9.98 | $9.98 | 561,000 | — | — |
| 2022-02-25 | $9.87 | $9.87 | 419,500 | — | — |
| 2022-02-24 | $9.84 | $9.84 | 703,000 | — | — |
| 2022-02-23 | $9.22 | $9.22 | 654,600 | — | — |
| 2022-02-22 | $9.75 | $9.75 | 525,200 | — | — |
| 2022-02-18 | $10.00 | $10.00 | 552,700 | — | — |
| 2022-02-17 | $10.22 | $10.22 | 393,300 | — | — |
| 2022-02-16 | $11.37 | $11.37 | 365,100 | — | — |
| 2022-02-15 | $11.59 | $11.59 | 494,200 | — | — |
| 2022-02-14 | $11.01 | $11.01 | 343,200 | — | — |
| 2022-02-11 | $10.71 | $10.71 | 1,131,900 | — | — |
| 2022-02-10 | $11.99 | $11.99 | 681,400 | — | — |
| 2022-02-09 | $12.71 | $12.71 | 633,100 | — | — |
| 2022-02-08 | $11.69 | $11.69 | 413,300 | — | — |
| 2022-02-07 | $11.09 | $11.09 | 409,100 | — | — |
| 2022-02-04 | $10.60 | $10.60 | 425,500 | — | — |
| 2022-02-03 | $10.47 | $10.47 | 710,300 | — | — |
| 2022-02-02 | $10.47 | $10.47 | 510,900 | — | — |
| 2022-02-01 | $11.11 | $11.11 | 544,700 | — | — |
| 2022-01-31 | $10.73 | $10.73 | 943,200 | — | — |
| 2022-01-28 | $10.31 | $10.31 | 428,400 | — | — |
| 2022-01-27 | $10.07 | $10.07 | 443,800 | — | — |
| 2022-01-26 | $10.27 | $10.27 | 421,300 | — | — |
| 2022-01-25 | $10.64 | $10.64 | 327,700 | — | — |
| 2022-01-24 | $10.68 | $10.68 | 607,200 | — | — |
| 2022-01-21 | $10.26 | $10.26 | 567,700 | — | — |
| 2022-01-20 | $10.74 | $10.74 | 1,322,000 | — | — |
| 2022-01-19 | $11.33 | $11.33 | 958,800 | — | — |
| 2022-01-18 | $10.87 | $10.87 | 575,100 | — | — |
| 2022-01-14 | $11.61 | $11.61 | 614,800 | — | — |
| 2022-01-13 | $11.63 | $11.63 | 637,700 | — | — |
| 2022-01-12 | $12.85 | $12.85 | 371,200 | — | — |
| 2022-01-11 | $12.95 | $12.95 | 685,700 | — | — |
| 2022-01-10 | $12.64 | $12.64 | 537,100 | — | — |
| 2022-01-07 | $13.01 | $13.01 | 465,800 | — | — |
| 2022-01-06 | $12.82 | $12.82 | 553,100 | — | — |
| 2022-01-05 | $13.40 | $13.40 | 419,800 | — | — |
| 2022-01-04 | $14.49 | $14.49 | 365,200 | — | — |
| 2022-01-03 | $15.32 | $15.32 | 241,300 | — | — |