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
- 2020-12-17 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 | $7.07 | $7.07 | 473,400 | — | — |
| 2022-12-29 | $6.82 | $6.82 | 638,700 | — | — |
| 2022-12-28 | $6.51 | $6.51 | 306,600 | — | — |
| 2022-12-27 | $6.51 | $6.51 | 499,800 | — | — |
| 2022-12-23 | $6.91 | $6.91 | 435,200 | — | — |
| 2022-12-22 | $6.86 | $6.86 | 730,800 | — | — |
| 2022-12-21 | $7.02 | $7.02 | 1,060,700 | — | — |
| 2022-12-20 | $6.41 | $6.41 | 563,800 | — | — |
| 2022-12-19 | $6.69 | $6.69 | 825,600 | — | — |
| 2022-12-16 | $6.94 | $6.94 | 1,765,300 | — | — |
| 2022-12-15 | $6.93 | $6.93 | 894,400 | — | — |
| 2022-12-14 | $6.86 | $6.86 | 810,000 | — | — |
| 2022-12-13 | $6.72 | $6.72 | 1,367,600 | — | — |
| 2022-12-12 | $6.80 | $6.80 | 747,100 | — | — |
| 2022-12-09 | $6.59 | $6.59 | 436,300 | — | — |
| 2022-12-08 | $6.61 | $6.61 | 508,700 | — | — |
| 2022-12-07 | $6.77 | $6.77 | 606,700 | — | — |
| 2022-12-06 | $6.52 | $6.52 | 902,500 | — | — |
| 2022-12-05 | $6.84 | $6.84 | 1,316,000 | — | — |
| 2022-12-02 | $7.31 | $7.31 | 710,300 | — | — |
| 2022-12-01 | $7.22 | $7.22 | 788,000 | — | — |
| 2022-11-30 | $7.35 | $7.35 | 933,800 | — | — |
| 2022-11-29 | $7.04 | $7.04 | 1,036,000 | — | — |
| 2022-11-28 | $6.83 | $6.83 | 794,700 | — | — |
| 2022-11-25 | $6.74 | $6.74 | 190,500 | — | — |
| 2022-11-23 | $6.77 | $6.77 | 640,100 | — | — |
| 2022-11-22 | $6.77 | $6.77 | 925,800 | — | — |
| 2022-11-21 | $6.64 | $6.64 | 1,504,300 | — | — |
| 2022-11-18 | $7.05 | $7.05 | 842,000 | — | — |
| 2022-11-17 | $7.13 | $7.13 | 1,197,600 | — | — |
| 2022-11-16 | $7.69 | $7.69 | 553,300 | — | — |
| 2022-11-15 | $8.23 | $8.23 | 781,500 | — | — |
| 2022-11-14 | $8.52 | $8.52 | 906,900 | — | — |
| 2022-11-11 | $8.01 | $8.01 | 1,151,400 | — | — |
| 2022-11-10 | $7.78 | $7.78 | 940,700 | — | — |
| 2022-11-09 | $7.34 | $7.34 | 876,400 | — | — |
| 2022-11-08 | $7.79 | $7.79 | 1,854,400 | — | — |
| 2022-11-07 | $8.08 | $8.08 | 1,314,700 | — | — |
| 2022-11-04 | $8.44 | $8.44 | 992,800 | — | — |
| 2022-11-03 | $9.24 | $9.24 | 368,100 | — | — |
| 2022-11-02 | $9.49 | $9.49 | 664,700 | — | — |
| 2022-11-01 | $10.20 | $10.20 | 477,500 | — | — |
| 2022-10-31 | $9.90 | $9.90 | 650,800 | — | — |
| 2022-10-28 | $9.63 | $9.63 | 747,400 | — | — |
| 2022-10-27 | $9.48 | $9.48 | 1,006,800 | — | — |
| 2022-10-26 | $10.16 | $10.16 | 815,200 | — | — |
| 2022-10-25 | $10.44 | $10.44 | 1,381,900 | — | — |
| 2022-10-24 | $10.70 | $10.70 | 462,100 | — | — |
| 2022-10-21 | $10.82 | $10.82 | 680,700 | — | — |
| 2022-10-20 | $11.08 | $11.08 | 719,500 | — | — |
| 2022-10-19 | $10.98 | $10.98 | 540,300 | — | — |
| 2022-10-18 | $10.89 | $10.89 | 616,800 | — | — |
| 2022-10-17 | $10.70 | $10.70 | 698,500 | — | — |
| 2022-10-14 | $10.65 | $10.65 | 807,500 | — | — |
| 2022-10-13 | $11.10 | $11.10 | 652,600 | — | — |
| 2022-10-12 | $11.09 | $11.09 | 585,600 | — | — |
| 2022-10-11 | $11.08 | $11.08 | 1,192,800 | — | — |
| 2022-10-10 | $10.67 | $10.67 | 465,200 | — | — |
| 2022-10-07 | $10.69 | $10.69 | 566,200 | — | — |
| 2022-10-06 | $10.87 | $10.87 | 910,800 | — | — |
| 2022-10-05 | $10.61 | $10.61 | 654,900 | — | — |
| 2022-10-04 | $10.87 | $10.87 | 1,089,600 | — | — |
| 2022-10-03 | $10.01 | $10.01 | 350,700 | — | — |
| 2022-09-30 | $9.92 | $9.92 | 683,800 | — | — |
| 2022-09-29 | $10.02 | $10.02 | 580,700 | — | — |
| 2022-09-28 | $10.32 | $10.32 | 680,200 | — | — |
| 2022-09-27 | $9.77 | $9.77 | 909,000 | — | — |
| 2022-09-26 | $9.98 | $9.98 | 994,600 | — | — |
| 2022-09-23 | $9.41 | $9.41 | 992,700 | — | — |
| 2022-09-22 | $9.57 | $9.57 | 686,900 | — | — |
| 2022-09-21 | $9.61 | $9.61 | 445,200 | — | — |
| 2022-09-20 | $9.48 | $9.48 | 392,200 | — | — |
| 2022-09-19 | $9.77 | $9.77 | 524,100 | — | — |
| 2022-09-16 | $9.71 | $9.71 | 767,100 | — | — |
| 2022-09-15 | $9.96 | $9.96 | 765,200 | — | — |
| 2022-09-14 | $10.06 | $10.06 | 637,500 | — | — |
| 2022-09-13 | $9.76 | $9.76 | 1,140,600 | — | — |
| 2022-09-12 | $9.92 | $9.92 | 521,000 | — | — |
| 2022-09-09 | $9.95 | $9.95 | 524,300 | — | — |
| 2022-09-08 | $9.89 | $9.89 | 507,800 | — | — |
| 2022-09-07 | $9.71 | $9.71 | 503,900 | — | — |
| 2022-09-06 | $9.68 | $9.68 | 807,600 | — | — |
| 2022-09-02 | $9.81 | $9.81 | 477,800 | — | — |
| 2022-09-01 | $9.99 | $9.99 | 548,700 | — | — |
| 2022-08-31 | $10.20 | $10.20 | 1,079,200 | — | — |
| 2022-08-30 | $10.32 | $10.32 | 613,000 | — | — |
| 2022-08-29 | $10.26 | $10.26 | 568,000 | — | — |
| 2022-08-26 | $10.30 | $10.30 | 957,200 | — | — |
| 2022-08-25 | $10.24 | $10.24 | 509,200 | — | — |
| 2022-08-24 | $10.49 | $10.49 | 876,800 | — | — |
| 2022-08-23 | $10.14 | $10.14 | 775,300 | — | — |
| 2022-08-22 | $10.19 | $10.19 | 1,070,300 | — | — |
| 2022-08-19 | $9.89 | $9.89 | 680,900 | — | — |
| 2022-08-18 | $10.22 | $10.22 | 605,400 | — | — |
| 2022-08-17 | $10.42 | $10.42 | 848,000 | — | — |
| 2022-08-16 | $10.24 | $10.24 | 991,400 | — | — |
| 2022-08-15 | $10.20 | $10.20 | 1,046,700 | — | — |
| 2022-08-12 | $10.18 | $10.18 | 1,458,600 | — | — |
| 2022-08-11 | $9.75 | $9.75 | 1,243,900 | — | — |
| 2022-08-10 | $9.41 | $9.41 | 1,585,100 | — | — |
| 2022-08-09 | $9.07 | $9.07 | 1,758,300 | — | — |
| 2022-08-08 | $8.76 | $8.76 | 934,800 | — | — |
| 2022-08-05 | $8.71 | $8.71 | 778,300 | — | — |
| 2022-08-04 | $8.37 | $8.37 | 662,000 | — | — |
| 2022-08-03 | $8.30 | $8.30 | 600,900 | — | — |
| 2022-08-02 | $7.99 | $7.99 | 317,700 | — | — |
| 2022-08-01 | $7.97 | $7.97 | 568,100 | — | — |
| 2022-07-29 | $7.73 | $7.73 | 279,500 | — | — |
| 2022-07-28 | $7.61 | $7.61 | 161,700 | — | — |
| 2022-07-27 | $7.60 | $7.60 | 248,900 | — | — |
| 2022-07-26 | $7.30 | $7.30 | 228,100 | — | — |
| 2022-07-25 | $7.53 | $7.53 | 353,500 | — | — |
| 2022-07-22 | $7.22 | $7.22 | 352,200 | — | — |
| 2022-07-21 | $7.47 | $7.47 | 360,800 | — | — |
| 2022-07-20 | $7.43 | $7.43 | 453,300 | — | — |
| 2022-07-19 | $7.48 | $7.48 | 341,300 | — | — |
| 2022-07-18 | $7.41 | $7.41 | 258,100 | — | — |
| 2022-07-15 | $7.55 | $7.55 | 401,600 | — | — |
| 2022-07-14 | $7.29 | $7.29 | 377,200 | — | — |
| 2022-07-13 | $7.39 | $7.39 | 329,800 | — | — |
| 2022-07-12 | $7.48 | $7.48 | 281,200 | — | — |
| 2022-07-11 | $7.44 | $7.44 | 238,800 | — | — |
| 2022-07-08 | $7.66 | $7.66 | 336,200 | — | — |
| 2022-07-07 | $7.74 | $7.74 | 517,600 | — | — |
| 2022-07-06 | $7.75 | $7.75 | 499,100 | — | — |
| 2022-07-05 | $7.70 | $7.70 | 569,000 | — | — |
| 2022-07-01 | $7.26 | $7.26 | 561,900 | — | — |
| 2022-06-30 | $7.14 | $7.14 | 992,700 | — | — |
| 2022-06-29 | $6.98 | $6.98 | 673,300 | — | — |
| 2022-06-28 | $6.87 | $6.87 | 923,200 | — | — |
| 2022-06-27 | $6.98 | $6.98 | 768,800 | — | — |
| 2022-06-24 | $7.13 | $7.13 | 9,509,800 | — | — |
| 2022-06-23 | $7.49 | $7.49 | 858,200 | — | — |
| 2022-06-22 | $7.65 | $7.65 | 1,311,200 | — | — |
| 2022-06-21 | $7.78 | $7.78 | 1,308,800 | — | — |
| 2022-06-17 | $7.80 | $7.80 | 1,729,900 | — | — |
| 2022-06-16 | $7.46 | $7.46 | 1,597,500 | — | — |
| 2022-06-15 | $7.48 | $7.48 | 1,341,100 | — | — |
| 2022-06-14 | $6.96 | $6.96 | 652,000 | — | — |
| 2022-06-13 | $6.56 | $6.56 | 525,200 | — | — |
| 2022-06-10 | $6.82 | $6.82 | 526,800 | — | — |
| 2022-06-09 | $6.95 | $6.95 | 771,100 | — | — |
| 2022-06-08 | $7.47 | $7.47 | 759,600 | — | — |
| 2022-06-07 | $7.53 | $7.53 | 1,737,700 | — | — |
| 2022-06-06 | $8.27 | $8.27 | 1,137,700 | — | — |
| 2022-06-03 | $8.09 | $8.09 | 932,800 | — | — |
| 2022-06-02 | $8.08 | $8.08 | 924,300 | — | — |
| 2022-06-01 | $7.48 | $7.48 | 681,300 | — | — |
| 2022-05-31 | $7.55 | $7.55 | 2,504,800 | — | — |
| 2022-05-27 | $7.50 | $7.50 | 434,900 | — | — |
| 2022-05-26 | $7.23 | $7.23 | 440,200 | — | — |
| 2022-05-25 | $6.95 | $6.95 | 462,500 | — | — |
| 2022-05-24 | $6.71 | $6.71 | 1,061,300 | — | — |
| 2022-05-23 | $6.40 | $6.40 | 590,000 | — | — |
| 2022-05-20 | $6.17 | $6.17 | 602,300 | — | — |
| 2022-05-19 | $6.14 | $6.14 | 753,200 | — | — |
| 2022-05-18 | $5.64 | $5.64 | 476,200 | — | — |
| 2022-05-17 | $5.91 | $5.91 | 655,600 | — | — |
| 2022-05-16 | $5.60 | $5.60 | 820,300 | — | — |
| 2022-05-13 | $5.93 | $5.93 | 1,898,600 | — | — |
| 2022-05-12 | $5.59 | $5.59 | 1,214,200 | — | — |
| 2022-05-11 | $5.23 | $5.23 | 1,883,200 | — | — |
| 2022-05-10 | $6.35 | $6.35 | 1,560,300 | — | — |
| 2022-05-09 | $6.37 | $6.37 | 1,494,500 | — | — |
| 2022-05-06 | $6.40 | $6.40 | 1,141,000 | — | — |
| 2022-05-05 | $6.65 | $6.65 | 788,700 | — | — |
| 2022-05-04 | $6.93 | $6.93 | 779,600 | — | — |
| 2022-05-03 | $6.75 | $6.75 | 1,009,200 | — | — |
| 2022-05-02 | $7.10 | $7.10 | 608,900 | — | — |
| 2022-04-29 | $7.02 | $7.02 | 425,400 | — | — |
| 2022-04-28 | $7.12 | $7.12 | 445,700 | — | — |
| 2022-04-27 | $7.03 | $7.03 | 488,200 | — | — |
| 2022-04-26 | $7.06 | $7.06 | 425,600 | — | — |
| 2022-04-25 | $7.33 | $7.33 | 371,500 | — | — |
| 2022-04-22 | $7.27 | $7.27 | 379,600 | — | — |
| 2022-04-21 | $7.69 | $7.69 | 499,200 | — | — |
| 2022-04-20 | $8.06 | $8.06 | 547,700 | — | — |
| 2022-04-19 | $7.98 | $7.98 | 492,500 | — | — |
| 2022-04-18 | $7.93 | $7.93 | 640,500 | — | — |
| 2022-04-14 | $8.39 | $8.39 | 315,100 | — | — |
| 2022-04-13 | $8.55 | $8.55 | 399,000 | — | — |
| 2022-04-12 | $8.51 | $8.51 | 535,300 | — | — |
| 2022-04-11 | $8.46 | $8.46 | 559,700 | — | — |
| 2022-04-08 | $8.88 | $8.88 | 406,200 | — | — |
| 2022-04-07 | $8.75 | $8.75 | 404,500 | — | — |
| 2022-04-06 | $8.63 | $8.63 | 725,800 | — | — |
| 2022-04-05 | $9.29 | $9.29 | 476,000 | — | — |
| 2022-04-04 | $9.31 | $9.31 | 606,700 | — | — |
| 2022-04-01 | $8.69 | $8.69 | 924,400 | — | — |
| 2022-03-31 | $9.25 | $9.25 | 757,800 | — | — |
| 2022-03-30 | $9.23 | $9.23 | 1,589,200 | — | — |
| 2022-03-29 | $8.95 | $8.95 | 2,372,000 | — | — |
| 2022-03-28 | $8.52 | $8.52 | 632,400 | — | — |
| 2022-03-25 | $8.29 | $8.29 | 456,900 | — | — |
| 2022-03-24 | $8.50 | $8.50 | 300,200 | — | — |
| 2022-03-23 | $8.51 | $8.51 | 326,500 | — | — |
| 2022-03-22 | $8.75 | $8.75 | 404,500 | — | — |
| 2022-03-21 | $9.00 | $9.00 | 342,800 | — | — |
| 2022-03-18 | $9.17 | $9.17 | 1,368,000 | — | — |
| 2022-03-17 | $8.63 | $8.63 | 428,100 | — | — |
| 2022-03-16 | $8.15 | $8.15 | 844,200 | — | — |
| 2022-03-15 | $7.46 | $7.46 | 937,500 | — | — |
| 2022-03-14 | $6.16 | $6.16 | 325,300 | — | — |
| 2022-03-11 | $6.59 | $6.59 | 206,900 | — | — |
| 2022-03-10 | $6.67 | $6.67 | 278,800 | — | — |
| 2022-03-09 | $6.72 | $6.72 | 591,000 | — | — |
| 2022-03-08 | $6.64 | $6.64 | 634,400 | — | — |
| 2022-03-07 | $6.41 | $6.41 | 493,800 | — | — |
| 2022-03-04 | $6.29 | $6.29 | 577,000 | — | — |
| 2022-03-03 | $6.84 | $6.84 | 207,100 | — | — |
| 2022-03-02 | $7.13 | $7.13 | 286,000 | — | — |
| 2022-03-01 | $6.92 | $6.92 | 217,200 | — | — |
| 2022-02-28 | $7.15 | $7.15 | 331,700 | — | — |
| 2022-02-25 | $7.03 | $7.03 | 317,600 | — | — |
| 2022-02-24 | $6.65 | $6.65 | 627,200 | — | — |
| 2022-02-23 | $6.25 | $6.25 | 295,700 | — | — |
| 2022-02-22 | $6.55 | $6.55 | 373,600 | — | — |
| 2022-02-18 | $7.06 | $7.06 | 152,900 | — | — |
| 2022-02-17 | $7.15 | $7.15 | 200,500 | — | — |
| 2022-02-16 | $7.70 | $7.70 | 141,100 | — | — |
| 2022-02-15 | $7.70 | $7.70 | 282,300 | — | — |
| 2022-02-14 | $7.28 | $7.28 | 284,000 | — | — |
| 2022-02-11 | $7.43 | $7.43 | 313,500 | — | — |
| 2022-02-10 | $7.50 | $7.50 | 410,200 | — | — |
| 2022-02-09 | $7.41 | $7.41 | 476,800 | — | — |
| 2022-02-08 | $7.22 | $7.22 | 328,800 | — | — |
| 2022-02-07 | $7.13 | $7.13 | 486,200 | — | — |
| 2022-02-04 | $7.19 | $7.19 | 465,100 | — | — |
| 2022-02-03 | $6.96 | $6.96 | 665,100 | — | — |
| 2022-02-02 | $7.16 | $7.16 | 817,000 | — | — |
| 2022-02-01 | $7.53 | $7.53 | 879,300 | — | — |
| 2022-01-31 | $7.08 | $7.08 | 1,125,700 | — | — |
| 2022-01-28 | $6.48 | $6.48 | 808,300 | — | — |
| 2022-01-27 | $5.87 | $5.87 | 577,400 | — | — |
| 2022-01-26 | $6.29 | $6.29 | 288,400 | — | — |
| 2022-01-25 | $6.39 | $6.39 | 326,200 | — | — |
| 2022-01-24 | $6.69 | $6.69 | 502,700 | — | — |
| 2022-01-21 | $6.40 | $6.40 | 447,600 | — | — |
| 2022-01-20 | $6.69 | $6.69 | 372,700 | — | — |
| 2022-01-19 | $6.90 | $6.90 | 780,600 | — | — |
| 2022-01-18 | $7.30 | $7.30 | 404,300 | — | — |
| 2022-01-14 | $7.71 | $7.71 | 682,100 | — | — |
| 2022-01-13 | $7.74 | $7.74 | 854,100 | — | — |
| 2022-01-12 | $7.95 | $7.95 | 1,028,700 | — | — |
| 2022-01-11 | $8.29 | $8.29 | 679,100 | — | — |
| 2022-01-10 | $8.58 | $8.58 | 787,500 | — | — |
| 2022-01-07 | $8.95 | $8.95 | 1,200,000 | — | — |
| 2022-01-06 | $9.01 | $9.01 | 776,700 | — | — |
| 2022-01-05 | $8.89 | $8.89 | 811,300 | — | — |
| 2022-01-04 | $9.28 | $9.28 | 5,984,000 | — | — |
| 2022-01-03 | $9.53 | $9.53 | 926,800 | — | — |