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
- 2021-03-26 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 | $9.27 | $9.27 | 115,300 | — | — |
| 2022-12-29 | $9.40 | $9.40 | 105,700 | — | — |
| 2022-12-28 | $9.17 | $9.17 | 100,000 | — | — |
| 2022-12-27 | $9.45 | $9.45 | 133,900 | — | — |
| 2022-12-23 | $10.10 | $10.10 | 144,300 | — | — |
| 2022-12-22 | $9.46 | $9.46 | 106,400 | — | — |
| 2022-12-21 | $9.02 | $9.02 | 101,600 | — | — |
| 2022-12-20 | $8.84 | $8.84 | 128,300 | — | — |
| 2022-12-19 | $8.92 | $8.92 | 151,200 | — | — |
| 2022-12-16 | $8.99 | $8.99 | 162,000 | — | — |
| 2022-12-15 | $9.13 | $9.13 | 228,600 | — | — |
| 2022-12-14 | $9.08 | $9.08 | 163,700 | — | — |
| 2022-12-13 | $8.96 | $8.96 | 211,900 | — | — |
| 2022-12-12 | $9.19 | $9.19 | 111,100 | — | — |
| 2022-12-09 | $9.22 | $9.22 | 208,400 | — | — |
| 2022-12-08 | $9.35 | $9.35 | 114,300 | — | — |
| 2022-12-07 | $8.95 | $8.95 | 229,400 | — | — |
| 2022-12-06 | $9.12 | $9.12 | 79,700 | — | — |
| 2022-12-05 | $9.18 | $9.18 | 105,400 | — | — |
| 2022-12-02 | $9.48 | $9.48 | 173,900 | — | — |
| 2022-12-01 | $8.79 | $8.79 | 207,300 | — | — |
| 2022-11-30 | $8.22 | $8.22 | 268,300 | — | — |
| 2022-11-29 | $7.80 | $7.80 | 115,300 | — | — |
| 2022-11-28 | $7.97 | $7.97 | 133,500 | — | — |
| 2022-11-25 | $8.15 | $8.15 | 61,500 | — | — |
| 2022-11-23 | $8.46 | $8.46 | 103,000 | — | — |
| 2022-11-22 | $8.33 | $8.33 | 152,700 | — | — |
| 2022-11-21 | $8.30 | $8.30 | 218,800 | — | — |
| 2022-11-18 | $7.90 | $7.90 | 200,600 | — | — |
| 2022-11-17 | $8.17 | $8.17 | 195,400 | — | — |
| 2022-11-16 | $8.63 | $8.63 | 113,500 | — | — |
| 2022-11-15 | $9.19 | $9.19 | 261,700 | — | — |
| 2022-11-14 | $9.20 | $9.20 | 125,400 | — | — |
| 2022-11-11 | $9.81 | $9.81 | 256,700 | — | — |
| 2022-11-10 | $10.86 | $10.86 | 268,000 | — | — |
| 2022-11-09 | $9.43 | $9.43 | 354,600 | — | — |
| 2022-11-08 | $8.46 | $8.46 | 266,400 | — | — |
| 2022-11-07 | $8.40 | $8.40 | 408,300 | — | — |
| 2022-11-04 | $8.60 | $8.60 | 326,700 | — | — |
| 2022-11-03 | $8.97 | $8.97 | 64,500 | — | — |
| 2022-11-02 | $9.01 | $9.01 | 92,400 | — | — |
| 2022-11-01 | $9.00 | $9.00 | 112,400 | — | — |
| 2022-10-31 | $8.89 | $8.89 | 330,300 | — | — |
| 2022-10-28 | $9.11 | $9.11 | 138,600 | — | — |
| 2022-10-27 | $10.01 | $10.01 | 130,300 | — | — |
| 2022-10-26 | $10.26 | $10.26 | 113,500 | — | — |
| 2022-10-25 | $9.89 | $9.89 | 79,300 | — | — |
| 2022-10-24 | $9.76 | $9.76 | 345,600 | — | — |
| 2022-10-21 | $12.00 | $12.00 | 293,200 | — | — |
| 2022-10-20 | $11.06 | $11.06 | 297,500 | — | — |
| 2022-10-19 | $10.43 | $10.43 | 238,700 | — | — |
| 2022-10-18 | $10.27 | $10.27 | 333,100 | — | — |
| 2022-10-17 | $9.22 | $9.22 | 107,000 | — | — |
| 2022-10-14 | $9.34 | $9.34 | 48,900 | — | — |
| 2022-10-13 | $9.25 | $9.25 | 297,200 | — | — |
| 2022-10-12 | $9.79 | $9.79 | 69,400 | — | — |
| 2022-10-11 | $9.68 | $9.68 | 114,700 | — | — |
| 2022-10-10 | $9.61 | $9.61 | 174,600 | — | — |
| 2022-10-07 | $9.33 | $9.33 | 111,800 | — | — |
| 2022-10-06 | $9.97 | $9.97 | 137,600 | — | — |
| 2022-10-05 | $9.64 | $9.64 | 126,600 | — | — |
| 2022-10-04 | $9.66 | $9.66 | 254,100 | — | — |
| 2022-10-03 | $9.05 | $9.05 | 113,000 | — | — |
| 2022-09-30 | $9.26 | $9.26 | 87,700 | — | — |
| 2022-09-29 | $9.44 | $9.44 | 156,900 | — | — |
| 2022-09-28 | $9.52 | $9.52 | 144,200 | — | — |
| 2022-09-27 | $8.99 | $8.99 | 244,300 | — | — |
| 2022-09-26 | $8.75 | $8.75 | 238,200 | — | — |
| 2022-09-23 | $8.41 | $8.41 | 171,700 | — | — |
| 2022-09-22 | $8.55 | $8.55 | 191,500 | — | — |
| 2022-09-21 | $8.61 | $8.61 | 129,300 | — | — |
| 2022-09-20 | $8.64 | $8.64 | 110,400 | — | — |
| 2022-09-19 | $8.63 | $8.63 | 186,300 | — | — |
| 2022-09-16 | $8.88 | $8.88 | 396,200 | — | — |
| 2022-09-15 | $8.46 | $8.46 | 183,900 | — | — |
| 2022-09-14 | $8.51 | $8.51 | 138,100 | — | — |
| 2022-09-13 | $8.36 | $8.36 | 227,400 | — | — |
| 2022-09-12 | $8.55 | $8.55 | 218,400 | — | — |
| 2022-09-09 | $8.01 | $8.01 | 217,000 | — | — |
| 2022-09-08 | $7.61 | $7.61 | 238,600 | — | — |
| 2022-09-07 | $7.48 | $7.48 | 232,200 | — | — |
| 2022-09-06 | $6.53 | $6.53 | 228,900 | — | — |
| 2022-09-02 | $6.56 | $6.56 | 130,700 | — | — |
| 2022-09-01 | $6.31 | $6.31 | 161,900 | — | — |
| 2022-08-31 | $6.24 | $6.24 | 108,900 | — | — |
| 2022-08-30 | $6.25 | $6.25 | 126,500 | — | — |
| 2022-08-29 | $6.29 | $6.29 | 130,800 | — | — |
| 2022-08-26 | $6.29 | $6.29 | 176,500 | — | — |
| 2022-08-25 | $6.59 | $6.59 | 215,200 | — | — |
| 2022-08-24 | $6.45 | $6.45 | 122,200 | — | — |
| 2022-08-23 | $6.49 | $6.49 | 159,000 | — | — |
| 2022-08-22 | $6.38 | $6.38 | 316,200 | — | — |
| 2022-08-19 | $6.33 | $6.33 | 395,100 | — | — |
| 2022-08-18 | $7.04 | $7.04 | 246,600 | — | — |
| 2022-08-17 | $7.83 | $7.83 | 100,500 | — | — |
| 2022-08-16 | $7.86 | $7.86 | 472,900 | — | — |
| 2022-08-15 | $7.60 | $7.60 | 154,800 | — | — |
| 2022-08-12 | $7.13 | $7.13 | 218,000 | — | — |
| 2022-08-11 | $6.87 | $6.87 | 249,800 | — | — |
| 2022-08-10 | $7.06 | $7.06 | 207,400 | — | — |
| 2022-08-09 | $6.55 | $6.55 | 187,000 | — | — |
| 2022-08-08 | $7.24 | $7.24 | 189,700 | — | — |
| 2022-08-05 | $7.18 | $7.18 | 101,800 | — | — |
| 2022-08-04 | $7.23 | $7.23 | 61,300 | — | — |
| 2022-08-03 | $7.30 | $7.30 | 155,000 | — | — |
| 2022-08-02 | $7.03 | $7.03 | 192,200 | — | — |
| 2022-08-01 | $6.93 | $6.93 | 141,000 | — | — |
| 2022-07-29 | $6.74 | $6.74 | 84,700 | — | — |
| 2022-07-28 | $6.72 | $6.72 | 35,300 | — | — |
| 2022-07-27 | $6.88 | $6.88 | 122,200 | — | — |
| 2022-07-26 | $6.81 | $6.81 | 84,900 | — | — |
| 2022-07-25 | $7.09 | $7.09 | 85,100 | — | — |
| 2022-07-22 | $7.11 | $7.11 | 75,900 | — | — |
| 2022-07-21 | $7.29 | $7.29 | 99,700 | — | — |
| 2022-07-20 | $7.21 | $7.21 | 107,200 | — | — |
| 2022-07-19 | $7.00 | $7.00 | 142,600 | — | — |
| 2022-07-18 | $6.76 | $6.76 | 171,300 | — | — |
| 2022-07-15 | $7.07 | $7.07 | 135,600 | — | — |
| 2022-07-14 | $6.91 | $6.91 | 132,600 | — | — |
| 2022-07-13 | $6.85 | $6.85 | 103,000 | — | — |
| 2022-07-12 | $6.57 | $6.57 | 78,300 | — | — |
| 2022-07-11 | $6.55 | $6.55 | 105,000 | — | — |
| 2022-07-08 | $6.97 | $6.97 | 97,400 | — | — |
| 2022-07-07 | $7.03 | $7.03 | 184,100 | — | — |
| 2022-07-06 | $6.75 | $6.75 | 186,300 | — | — |
| 2022-07-05 | $6.50 | $6.50 | 104,700 | — | — |
| 2022-07-01 | $6.15 | $6.15 | 136,800 | — | — |
| 2022-06-30 | $6.14 | $6.14 | 109,400 | — | — |
| 2022-06-29 | $6.25 | $6.25 | 163,700 | — | — |
| 2022-06-28 | $6.14 | $6.14 | 131,300 | — | — |
| 2022-06-27 | $6.48 | $6.48 | 93,200 | — | — |
| 2022-06-24 | $6.58 | $6.58 | 181,000 | — | — |
| 2022-06-23 | $6.50 | $6.50 | 92,300 | — | — |
| 2022-06-22 | $6.39 | $6.39 | 215,700 | — | — |
| 2022-06-21 | $6.35 | $6.35 | 258,500 | — | — |
| 2022-06-17 | $6.28 | $6.28 | 670,700 | — | — |
| 2022-06-16 | $6.25 | $6.25 | 342,800 | — | — |
| 2022-06-15 | $6.49 | $6.49 | 373,900 | — | — |
| 2022-06-14 | $6.70 | $6.70 | 162,000 | — | — |
| 2022-06-13 | $6.58 | $6.58 | 361,900 | — | — |
| 2022-06-10 | $7.02 | $7.02 | 338,700 | — | — |
| 2022-06-09 | $7.41 | $7.41 | 119,600 | — | — |
| 2022-06-08 | $7.83 | $7.83 | 109,800 | — | — |
| 2022-06-07 | $7.76 | $7.76 | 155,000 | — | — |
| 2022-06-06 | $7.78 | $7.78 | 131,600 | — | — |
| 2022-06-03 | $7.68 | $7.68 | 127,300 | — | — |
| 2022-06-02 | $8.15 | $8.15 | 148,800 | — | — |
| 2022-06-01 | $7.75 | $7.75 | 126,700 | — | — |
| 2022-05-31 | $8.14 | $8.14 | 584,600 | — | — |
| 2022-05-27 | $7.92 | $7.92 | 391,600 | — | — |
| 2022-05-26 | $7.55 | $7.55 | 378,900 | — | — |
| 2022-05-25 | $7.19 | $7.19 | 1,345,700 | — | — |
| 2022-05-24 | $6.71 | $6.71 | 880,100 | — | — |
| 2022-05-23 | $8.41 | $8.41 | 363,700 | — | — |
| 2022-05-20 | $8.35 | $8.35 | 347,400 | — | — |
| 2022-05-19 | $8.69 | $8.69 | 394,800 | — | — |
| 2022-05-18 | $8.26 | $8.26 | 469,800 | — | — |
| 2022-05-17 | $8.87 | $8.87 | 676,200 | — | — |
| 2022-05-16 | $8.83 | $8.83 | 330,600 | — | — |
| 2022-05-13 | $9.80 | $9.80 | 501,400 | — | — |
| 2022-05-12 | $10.41 | $10.41 | 544,200 | — | — |
| 2022-05-11 | $9.48 | $9.48 | 350,900 | — | — |
| 2022-05-10 | $9.85 | $9.85 | 924,400 | — | — |
| 2022-05-09 | $11.16 | $11.16 | 326,100 | — | — |
| 2022-05-06 | $12.00 | $12.00 | 422,500 | — | — |
| 2022-05-05 | $12.17 | $12.17 | 314,100 | — | — |
| 2022-05-04 | $12.67 | $12.67 | 323,700 | — | — |
| 2022-05-03 | $13.12 | $13.12 | 222,100 | — | — |
| 2022-05-02 | $12.39 | $12.39 | 175,100 | — | — |
| 2022-04-29 | $11.62 | $11.62 | 213,000 | — | — |
| 2022-04-28 | $12.54 | $12.54 | 132,000 | — | — |
| 2022-04-27 | $12.21 | $12.21 | 158,200 | — | — |
| 2022-04-26 | $12.76 | $12.76 | 148,500 | — | — |
| 2022-04-25 | $13.06 | $13.06 | 260,000 | — | — |
| 2022-04-22 | $12.75 | $12.75 | 319,000 | — | — |
| 2022-04-21 | $13.50 | $13.50 | 194,200 | — | — |
| 2022-04-20 | $13.88 | $13.88 | 226,000 | — | — |
| 2022-04-19 | $13.93 | $13.93 | 219,800 | — | — |
| 2022-04-18 | $13.46 | $13.46 | 175,000 | — | — |
| 2022-04-14 | $13.44 | $13.44 | 210,500 | — | — |
| 2022-04-13 | $13.45 | $13.45 | 216,400 | — | — |
| 2022-04-12 | $13.17 | $13.17 | 146,800 | — | — |
| 2022-04-11 | $13.20 | $13.20 | 165,500 | — | — |
| 2022-04-08 | $13.43 | $13.43 | 140,700 | — | — |
| 2022-04-07 | $13.41 | $13.41 | 225,300 | — | — |
| 2022-04-06 | $13.52 | $13.52 | 268,900 | — | — |
| 2022-04-05 | $13.62 | $13.62 | 224,200 | — | — |
| 2022-04-04 | $13.51 | $13.51 | 278,400 | — | — |
| 2022-04-01 | $13.31 | $13.31 | 238,700 | — | — |
| 2022-03-31 | $13.09 | $13.09 | 407,700 | — | — |
| 2022-03-30 | $13.11 | $13.11 | 250,800 | — | — |
| 2022-03-29 | $12.47 | $12.47 | 152,200 | — | — |
| 2022-03-28 | $12.00 | $12.00 | 148,300 | — | — |
| 2022-03-25 | $11.81 | $11.81 | 213,000 | — | — |
| 2022-03-24 | $12.15 | $12.15 | 208,900 | — | — |
| 2022-03-23 | $12.75 | $12.75 | 466,800 | — | — |
| 2022-03-22 | $12.20 | $12.20 | 287,100 | — | — |
| 2022-03-21 | $11.91 | $11.91 | 280,800 | — | — |
| 2022-03-18 | $12.69 | $12.69 | 670,300 | — | — |
| 2022-03-17 | $11.59 | $11.59 | 668,500 | — | — |
| 2022-03-16 | $11.06 | $11.06 | 781,900 | — | — |
| 2022-03-15 | $10.78 | $10.78 | 263,400 | — | — |
| 2022-03-14 | $10.40 | $10.40 | 420,700 | — | — |
| 2022-03-11 | $10.70 | $10.70 | 578,900 | — | — |
| 2022-03-10 | $11.00 | $11.00 | 873,100 | — | — |
| 2022-03-09 | $11.61 | $11.61 | 3,627,100 | — | — |
| 2022-03-08 | $13.94 | $13.94 | 642,800 | — | — |
| 2022-03-07 | $14.01 | $14.01 | 368,100 | — | — |
| 2022-03-04 | $14.50 | $14.50 | 408,500 | — | — |
| 2022-03-03 | $15.65 | $15.65 | 182,000 | — | — |
| 2022-03-02 | $16.15 | $16.15 | 203,100 | — | — |
| 2022-03-01 | $15.98 | $15.98 | 305,300 | — | — |
| 2022-02-28 | $16.73 | $16.73 | 369,600 | — | — |
| 2022-02-25 | $16.22 | $16.22 | 532,800 | — | — |
| 2022-02-24 | $17.12 | $17.12 | 303,600 | — | — |
| 2022-02-23 | $17.01 | $17.01 | 159,300 | — | — |
| 2022-02-22 | $16.90 | $16.90 | 323,800 | — | — |
| 2022-02-18 | $18.28 | $18.28 | 146,600 | — | — |
| 2022-02-17 | $19.53 | $19.53 | 161,700 | — | — |
| 2022-02-16 | $20.33 | $20.33 | 118,700 | — | — |
| 2022-02-15 | $20.22 | $20.22 | 189,100 | — | — |
| 2022-02-14 | $19.53 | $19.53 | 155,800 | — | — |
| 2022-02-11 | $19.79 | $19.79 | 123,600 | — | — |
| 2022-02-10 | $20.10 | $20.10 | 124,200 | — | — |
| 2022-02-09 | $20.46 | $20.46 | 210,300 | — | — |
| 2022-02-08 | $20.15 | $20.15 | 157,800 | — | — |
| 2022-02-07 | $19.49 | $19.49 | 133,700 | — | — |
| 2022-02-04 | $18.95 | $18.95 | 141,200 | — | — |
| 2022-02-03 | $18.23 | $18.23 | 337,200 | — | — |
| 2022-02-02 | $18.65 | $18.65 | 280,100 | — | — |
| 2022-02-01 | $19.47 | $19.47 | 391,600 | — | — |
| 2022-01-31 | $19.78 | $19.78 | 192,300 | — | — |
| 2022-01-28 | $18.98 | $18.98 | 197,800 | — | — |
| 2022-01-27 | $19.00 | $19.00 | 166,600 | — | — |
| 2022-01-26 | $19.68 | $19.68 | 330,400 | — | — |
| 2022-01-25 | $19.91 | $19.91 | 214,200 | — | — |
| 2022-01-24 | $20.08 | $20.08 | 778,300 | — | — |
| 2022-01-21 | $19.17 | $19.17 | 387,000 | — | — |
| 2022-01-20 | $20.41 | $20.41 | 260,000 | — | — |
| 2022-01-19 | $20.46 | $20.46 | 762,900 | — | — |
| 2022-01-18 | $20.25 | $20.25 | 893,400 | — | — |
| 2022-01-14 | $22.42 | $22.42 | 157,800 | — | — |
| 2022-01-13 | $22.10 | $22.10 | 166,000 | — | — |
| 2022-01-12 | $22.47 | $22.47 | 194,900 | — | — |
| 2022-01-11 | $22.85 | $22.85 | 767,400 | — | — |
| 2022-01-10 | $23.44 | $23.44 | 307,800 | — | — |
| 2022-01-07 | $23.37 | $23.37 | 222,500 | — | — |
| 2022-01-06 | $23.30 | $23.30 | 405,500 | — | — |
| 2022-01-05 | $22.57 | $22.57 | 279,300 | — | — |
| 2022-01-04 | $23.20 | $23.20 | 364,900 | — | — |
| 2022-01-03 | $22.18 | $22.18 | 161,600 | — | — |