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
- 2021-06-23 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 | $8.17 | $8.17 | 396,100 | — | — |
| 2022-12-29 | $7.85 | $7.85 | 418,400 | — | — |
| 2022-12-28 | $7.58 | $7.58 | 415,700 | — | — |
| 2022-12-27 | $7.67 | $7.67 | 359,100 | — | — |
| 2022-12-23 | $7.84 | $7.84 | 1,014,000 | — | — |
| 2022-12-22 | $8.14 | $8.14 | 459,600 | — | — |
| 2022-12-21 | $8.30 | $8.30 | 369,200 | — | — |
| 2022-12-20 | $8.38 | $8.38 | 592,200 | — | — |
| 2022-12-19 | $8.35 | $8.35 | 857,100 | — | — |
| 2022-12-16 | $8.84 | $8.84 | 1,264,600 | — | — |
| 2022-12-15 | $8.78 | $8.78 | 1,443,400 | — | — |
| 2022-12-14 | $8.89 | $8.89 | 1,001,100 | — | — |
| 2022-12-13 | $8.83 | $8.83 | 890,800 | — | — |
| 2022-12-12 | $8.74 | $8.74 | 694,100 | — | — |
| 2022-12-09 | $8.53 | $8.53 | 554,700 | — | — |
| 2022-12-08 | $8.48 | $8.48 | 557,900 | — | — |
| 2022-12-07 | $8.26 | $8.26 | 978,500 | — | — |
| 2022-12-06 | $8.25 | $8.25 | 473,100 | — | — |
| 2022-12-05 | $8.29 | $8.29 | 423,100 | — | — |
| 2022-12-02 | $8.58 | $8.58 | 340,000 | — | — |
| 2022-12-01 | $8.74 | $8.74 | 403,700 | — | — |
| 2022-11-30 | $8.58 | $8.58 | 485,700 | — | — |
| 2022-11-29 | $8.31 | $8.31 | 260,600 | — | — |
| 2022-11-28 | $8.41 | $8.41 | 255,500 | — | — |
| 2022-11-25 | $8.48 | $8.48 | 201,400 | — | — |
| 2022-11-23 | $8.52 | $8.52 | 263,300 | — | — |
| 2022-11-22 | $8.33 | $8.33 | 217,000 | — | — |
| 2022-11-21 | $8.11 | $8.11 | 327,100 | — | — |
| 2022-11-18 | $8.19 | $8.19 | 356,800 | — | — |
| 2022-11-17 | $8.33 | $8.33 | 509,400 | — | — |
| 2022-11-16 | $8.51 | $8.51 | 264,700 | — | — |
| 2022-11-15 | $8.69 | $8.69 | 365,100 | — | — |
| 2022-11-14 | $8.30 | $8.30 | 428,600 | — | — |
| 2022-11-11 | $8.63 | $8.63 | 640,300 | — | — |
| 2022-11-10 | $8.47 | $8.47 | 516,400 | — | — |
| 2022-11-09 | $7.79 | $7.79 | 243,800 | — | — |
| 2022-11-08 | $8.01 | $8.01 | 494,300 | — | — |
| 2022-11-07 | $8.01 | $8.01 | 432,000 | — | — |
| 2022-11-04 | $8.00 | $8.00 | 524,500 | — | — |
| 2022-11-03 | $8.26 | $8.26 | 274,500 | — | — |
| 2022-11-02 | $8.45 | $8.45 | 538,100 | — | — |
| 2022-11-01 | $9.01 | $9.01 | 713,700 | — | — |
| 2022-10-31 | $9.25 | $9.25 | 493,900 | — | — |
| 2022-10-28 | $9.37 | $9.37 | 530,500 | — | — |
| 2022-10-27 | $9.31 | $9.31 | 435,800 | — | — |
| 2022-10-26 | $9.24 | $9.24 | 465,900 | — | — |
| 2022-10-25 | $9.31 | $9.31 | 385,600 | — | — |
| 2022-10-24 | $8.94 | $8.94 | 534,800 | — | — |
| 2022-10-21 | $9.17 | $9.17 | 682,800 | — | — |
| 2022-10-20 | $9.31 | $9.31 | 379,000 | — | — |
| 2022-10-19 | $8.99 | $8.99 | 427,700 | — | — |
| 2022-10-18 | $9.12 | $9.12 | 343,200 | — | — |
| 2022-10-17 | $8.96 | $8.96 | 456,500 | — | — |
| 2022-10-14 | $8.51 | $8.51 | 374,700 | — | — |
| 2022-10-13 | $8.81 | $8.81 | 403,300 | — | — |
| 2022-10-12 | $8.85 | $8.85 | 570,600 | — | — |
| 2022-10-11 | $8.79 | $8.79 | 683,500 | — | — |
| 2022-10-10 | $9.03 | $9.03 | 410,200 | — | — |
| 2022-10-07 | $9.78 | $9.78 | 584,000 | — | — |
| 2022-10-06 | $10.12 | $10.12 | 410,500 | — | — |
| 2022-10-05 | $10.22 | $10.22 | 437,000 | — | — |
| 2022-10-04 | $10.00 | $10.00 | 670,400 | — | — |
| 2022-10-03 | $9.51 | $9.51 | 602,700 | — | — |
| 2022-09-30 | $9.22 | $9.22 | 762,300 | — | — |
| 2022-09-29 | $9.20 | $9.20 | 948,700 | — | — |
| 2022-09-28 | $9.38 | $9.38 | 1,031,700 | — | — |
| 2022-09-27 | $9.00 | $9.00 | 1,533,300 | — | — |
| 2022-09-26 | $8.98 | $8.98 | 1,365,200 | — | — |
| 2022-09-23 | $9.34 | $9.34 | 727,900 | — | — |
| 2022-09-22 | $9.65 | $9.65 | 556,400 | — | — |
| 2022-09-21 | $9.94 | $9.94 | 905,400 | — | — |
| 2022-09-20 | $9.94 | $9.94 | 1,469,900 | — | — |
| 2022-09-19 | $10.15 | $10.15 | 886,200 | — | — |
| 2022-09-16 | $10.19 | $10.19 | 2,391,300 | — | — |
| 2022-09-15 | $10.71 | $10.71 | 1,311,800 | — | — |
| 2022-09-14 | $10.96 | $10.96 | 2,553,700 | — | — |
| 2022-09-13 | $12.49 | $12.49 | 1,021,200 | — | — |
| 2022-09-12 | $13.29 | $13.29 | 1,015,600 | — | — |
| 2022-09-09 | $12.30 | $12.30 | 1,455,500 | — | — |
| 2022-09-08 | $11.56 | $11.56 | 565,700 | — | — |
| 2022-09-07 | $11.49 | $11.49 | 347,400 | — | — |
| 2022-09-06 | $11.27 | $11.27 | 387,900 | — | — |
| 2022-09-02 | $11.30 | $11.30 | 246,400 | — | — |
| 2022-09-01 | $11.32 | $11.32 | 443,900 | — | — |
| 2022-08-31 | $11.86 | $11.86 | 723,300 | — | — |
| 2022-08-30 | $11.82 | $11.82 | 195,200 | — | — |
| 2022-08-29 | $11.83 | $11.83 | 299,100 | — | — |
| 2022-08-26 | $11.71 | $11.71 | 385,100 | — | — |
| 2022-08-25 | $12.42 | $12.42 | 226,700 | — | — |
| 2022-08-24 | $11.94 | $11.94 | 170,000 | — | — |
| 2022-08-23 | $11.48 | $11.48 | 200,200 | — | — |
| 2022-08-22 | $11.43 | $11.43 | 241,100 | — | — |
| 2022-08-19 | $11.71 | $11.71 | 738,000 | — | — |
| 2022-08-18 | $12.01 | $12.01 | 230,800 | — | — |
| 2022-08-17 | $11.89 | $11.89 | 236,800 | — | — |
| 2022-08-16 | $12.72 | $12.72 | 297,100 | — | — |
| 2022-08-15 | $12.68 | $12.68 | 413,900 | — | — |
| 2022-08-12 | $12.79 | $12.79 | 231,700 | — | — |
| 2022-08-11 | $12.58 | $12.58 | 329,800 | — | — |
| 2022-08-10 | $12.87 | $12.87 | 164,300 | — | — |
| 2022-08-09 | $12.36 | $12.36 | 234,200 | — | — |
| 2022-08-08 | $12.80 | $12.80 | 360,100 | — | — |
| 2022-08-05 | $12.61 | $12.61 | 203,600 | — | — |
| 2022-08-04 | $12.68 | $12.68 | 311,300 | — | — |
| 2022-08-03 | $12.34 | $12.34 | 277,800 | — | — |
| 2022-08-02 | $11.70 | $11.70 | 258,200 | — | — |
| 2022-08-01 | $11.53 | $11.53 | 505,800 | — | — |
| 2022-07-29 | $11.34 | $11.34 | 515,700 | — | — |
| 2022-07-28 | $11.28 | $11.28 | 213,700 | — | — |
| 2022-07-27 | $11.13 | $11.13 | 474,000 | — | — |
| 2022-07-26 | $10.67 | $10.67 | 267,500 | — | — |
| 2022-07-25 | $11.19 | $11.19 | 287,300 | — | — |
| 2022-07-22 | $11.35 | $11.35 | 443,200 | — | — |
| 2022-07-21 | $11.77 | $11.77 | 325,200 | — | — |
| 2022-07-20 | $11.47 | $11.47 | 415,900 | — | — |
| 2022-07-19 | $10.82 | $10.82 | 331,600 | — | — |
| 2022-07-18 | $10.84 | $10.84 | 412,800 | — | — |
| 2022-07-15 | $10.53 | $10.53 | 481,100 | — | — |
| 2022-07-14 | $10.33 | $10.33 | 398,800 | — | — |
| 2022-07-13 | $10.37 | $10.37 | 625,000 | — | — |
| 2022-07-12 | $10.47 | $10.47 | 693,900 | — | — |
| 2022-07-11 | $10.82 | $10.82 | 343,600 | — | — |
| 2022-07-08 | $11.02 | $11.02 | 505,500 | — | — |
| 2022-07-07 | $11.29 | $11.29 | 443,000 | — | — |
| 2022-07-06 | $11.15 | $11.15 | 500,600 | — | — |
| 2022-07-05 | $11.03 | $11.03 | 1,292,800 | — | — |
| 2022-07-01 | $10.11 | $10.11 | 957,400 | — | — |
| 2022-06-30 | $10.11 | $10.11 | 893,700 | — | — |
| 2022-06-29 | $10.40 | $10.40 | 473,100 | — | — |
| 2022-06-28 | $10.54 | $10.54 | 668,600 | — | — |
| 2022-06-27 | $11.39 | $11.39 | 374,600 | — | — |
| 2022-06-24 | $11.57 | $11.57 | 448,300 | — | — |
| 2022-06-23 | $11.15 | $11.15 | 655,500 | — | — |
| 2022-06-22 | $10.27 | $10.27 | 845,100 | — | — |
| 2022-06-21 | $10.16 | $10.16 | 1,292,300 | — | — |
| 2022-06-17 | $10.27 | $10.27 | 1,443,400 | — | — |
| 2022-06-16 | $9.84 | $9.84 | 1,292,300 | — | — |
| 2022-06-15 | $10.34 | $10.34 | 1,378,600 | — | — |
| 2022-06-14 | $10.04 | $10.04 | 1,323,800 | — | — |
| 2022-06-13 | $9.83 | $9.83 | 499,000 | — | — |
| 2022-06-10 | $10.98 | $10.98 | 505,900 | — | — |
| 2022-06-09 | $11.74 | $11.74 | 375,600 | — | — |
| 2022-06-08 | $12.21 | $12.21 | 469,400 | — | — |
| 2022-06-07 | $12.03 | $12.03 | 337,000 | — | — |
| 2022-06-06 | $11.98 | $11.98 | 846,800 | — | — |
| 2022-06-03 | $13.03 | $13.03 | 271,400 | — | — |
| 2022-06-02 | $13.18 | $13.18 | 456,700 | — | — |
| 2022-06-01 | $12.67 | $12.67 | 394,900 | — | — |
| 2022-05-31 | $12.66 | $12.66 | 1,313,200 | — | — |
| 2022-05-27 | $13.09 | $13.09 | 483,700 | — | — |
| 2022-05-26 | $12.01 | $12.01 | 734,200 | — | — |
| 2022-05-25 | $10.96 | $10.96 | 352,600 | — | — |
| 2022-05-24 | $10.62 | $10.62 | 390,900 | — | — |
| 2022-05-23 | $11.30 | $11.30 | 295,500 | — | — |
| 2022-05-20 | $11.31 | $11.31 | 389,400 | — | — |
| 2022-05-19 | $11.14 | $11.14 | 563,900 | — | — |
| 2022-05-18 | $10.82 | $10.82 | 278,600 | — | — |
| 2022-05-17 | $11.37 | $11.37 | 421,000 | — | — |
| 2022-05-16 | $11.24 | $11.24 | 352,500 | — | — |
| 2022-05-13 | $11.27 | $11.27 | 592,000 | — | — |
| 2022-05-12 | $10.78 | $10.78 | 575,500 | — | — |
| 2022-05-11 | $11.03 | $11.03 | 504,800 | — | — |
| 2022-05-10 | $11.97 | $11.97 | 577,100 | — | — |
| 2022-05-09 | $12.52 | $12.52 | 403,600 | — | — |
| 2022-05-06 | $13.20 | $13.20 | 316,900 | — | — |
| 2022-05-05 | $13.43 | $13.43 | 272,500 | — | — |
| 2022-05-04 | $14.20 | $14.20 | 460,800 | — | — |
| 2022-05-03 | $13.56 | $13.56 | 322,300 | — | — |
| 2022-05-02 | $14.08 | $14.08 | 286,500 | — | — |
| 2022-04-29 | $13.65 | $13.65 | 418,300 | — | — |
| 2022-04-28 | $14.19 | $14.19 | 437,500 | — | — |
| 2022-04-27 | $13.62 | $13.62 | 346,600 | — | — |
| 2022-04-26 | $13.50 | $13.50 | 384,100 | — | — |
| 2022-04-25 | $13.67 | $13.67 | 326,900 | — | — |
| 2022-04-22 | $13.03 | $13.03 | 189,300 | — | — |
| 2022-04-21 | $13.20 | $13.20 | 435,600 | — | — |
| 2022-04-20 | $13.45 | $13.45 | 469,700 | — | — |
| 2022-04-19 | $13.61 | $13.61 | 313,800 | — | — |
| 2022-04-18 | $13.42 | $13.42 | 439,900 | — | — |
| 2022-04-14 | $13.81 | $13.81 | 456,600 | — | — |
| 2022-04-13 | $14.39 | $14.39 | 944,100 | — | — |
| 2022-04-12 | $13.81 | $13.81 | 855,500 | — | — |
| 2022-04-11 | $13.81 | $13.81 | 1,321,400 | — | — |
| 2022-04-08 | $13.79 | $13.79 | 1,103,500 | — | — |
| 2022-04-07 | $13.80 | $13.80 | 2,614,100 | — | — |
| 2022-04-06 | $11.39 | $11.39 | 583,500 | — | — |
| 2022-04-05 | $11.80 | $11.80 | 420,600 | — | — |
| 2022-04-04 | $12.39 | $12.39 | 546,700 | — | — |
| 2022-04-01 | $12.00 | $12.00 | 466,400 | — | — |
| 2022-03-31 | $11.90 | $11.90 | 645,000 | — | — |
| 2022-03-30 | $12.11 | $12.11 | 452,000 | — | — |
| 2022-03-29 | $12.25 | $12.25 | 445,100 | — | — |
| 2022-03-28 | $11.63 | $11.63 | 376,400 | — | — |
| 2022-03-25 | $11.53 | $11.53 | 458,000 | — | — |
| 2022-03-24 | $12.02 | $12.02 | 558,000 | — | — |
| 2022-03-23 | $11.66 | $11.66 | 457,100 | — | — |
| 2022-03-22 | $11.97 | $11.97 | 1,131,000 | — | — |
| 2022-03-21 | $11.33 | $11.33 | 1,437,600 | — | — |
| 2022-03-18 | $11.88 | $11.88 | 2,956,000 | — | — |
| 2022-03-17 | $12.00 | $12.00 | 1,331,500 | — | — |
| 2022-03-16 | $12.02 | $12.02 | 1,135,400 | — | — |
| 2022-03-15 | $11.10 | $11.10 | 593,700 | — | — |
| 2022-03-14 | $10.65 | $10.65 | 688,000 | — | — |
| 2022-03-11 | $11.22 | $11.22 | 638,800 | — | — |
| 2022-03-10 | $12.24 | $12.24 | 651,900 | — | — |
| 2022-03-09 | $12.18 | $12.18 | 947,800 | — | — |
| 2022-03-08 | $11.36 | $11.36 | 737,500 | — | — |
| 2022-03-07 | $11.06 | $11.06 | 902,800 | — | — |
| 2022-03-04 | $11.84 | $11.84 | 882,100 | — | — |
| 2022-03-03 | $12.59 | $12.59 | 542,900 | — | — |
| 2022-03-02 | $12.63 | $12.63 | 532,000 | — | — |
| 2022-03-01 | $12.23 | $12.23 | 675,600 | — | — |
| 2022-02-28 | $12.00 | $12.00 | 2,653,200 | — | — |
| 2022-02-25 | $11.72 | $11.72 | 772,100 | — | — |
| 2022-02-24 | $11.58 | $11.58 | 860,000 | — | — |
| 2022-02-23 | $11.40 | $11.40 | 685,700 | — | — |
| 2022-02-22 | $11.61 | $11.61 | 589,600 | — | — |
| 2022-02-18 | $11.83 | $11.83 | 3,177,100 | — | — |
| 2022-02-17 | $12.01 | $12.01 | 492,700 | — | — |
| 2022-02-16 | $12.51 | $12.51 | 645,800 | — | — |
| 2022-02-15 | $12.54 | $12.54 | 1,159,100 | — | — |
| 2022-02-14 | $11.84 | $11.84 | 1,156,000 | — | — |
| 2022-02-11 | $10.87 | $10.87 | 547,800 | — | — |
| 2022-02-10 | $11.47 | $11.47 | 1,176,400 | — | — |
| 2022-02-09 | $11.56 | $11.56 | 259,500 | — | — |
| 2022-02-08 | $11.17 | $11.17 | 237,800 | — | — |
| 2022-02-07 | $10.97 | $10.97 | 266,300 | — | — |
| 2022-02-04 | $10.98 | $10.98 | 341,300 | — | — |
| 2022-02-03 | $10.52 | $10.52 | 487,400 | — | — |
| 2022-02-02 | $11.06 | $11.06 | 511,200 | — | — |
| 2022-02-01 | $11.45 | $11.45 | 500,800 | — | — |
| 2022-01-31 | $11.25 | $11.25 | 587,700 | — | — |
| 2022-01-28 | $10.58 | $10.58 | 467,400 | — | — |
| 2022-01-27 | $10.26 | $10.26 | 546,100 | — | — |
| 2022-01-26 | $10.47 | $10.47 | 1,454,300 | — | — |
| 2022-01-25 | $10.35 | $10.35 | 1,195,200 | — | — |
| 2022-01-24 | $10.77 | $10.77 | 1,831,400 | — | — |
| 2022-01-21 | $10.74 | $10.74 | 2,379,200 | — | — |
| 2022-01-20 | $11.57 | $11.57 | 1,374,200 | — | — |
| 2022-01-19 | $12.51 | $12.51 | 1,416,000 | — | — |
| 2022-01-18 | $12.69 | $12.69 | 1,073,600 | — | — |
| 2022-01-14 | $13.27 | $13.27 | 1,100,700 | — | — |
| 2022-01-13 | $13.72 | $13.72 | 917,100 | — | — |
| 2022-01-12 | $14.34 | $14.34 | 480,100 | — | — |
| 2022-01-11 | $14.91 | $14.91 | 397,800 | — | — |
| 2022-01-10 | $14.34 | $14.34 | 601,300 | — | — |
| 2022-01-07 | $14.80 | $14.80 | 431,400 | — | — |
| 2022-01-06 | $14.78 | $14.78 | 663,300 | — | — |
| 2022-01-05 | $14.85 | $14.85 | 744,200 | — | — |
| 2022-01-04 | $15.67 | $15.67 | 528,500 | — | — |
| 2022-01-03 | $15.93 | $15.93 | 399,700 | — | — |