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
- 2017-09-29 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 | $8.86 | $12.47 | 354,000 | — | — |
| 2022-12-29 | $8.90 | $12.53 | 322,300 | — | — |
| 2022-12-28 | $8.83 | $12.43 | 384,900 | — | — |
| 2022-12-27 | $8.88 | $12.50 | 297,600 | — | — |
| 2022-12-23 | $8.89 | $12.51 | 297,900 | — | — |
| 2022-12-22 | $8.78 | $12.36 | 615,000 | — | — |
| 2022-12-21 | $9.10 | $12.81 | 629,400 | — | — |
| 2022-12-20 | $9.19 | $12.93 | 663,000 | — | — |
| 2022-12-19 | $9.12 | $12.84 | 822,900 | — | — |
| 2022-12-16 | $9.04 | $12.72 | 1,370,000 | — | — |
| 2022-12-15 | $8.89 | $12.51 | 805,200 | — | — |
| 2022-12-14 | $9.07 | $12.76 | 853,400 | — | — |
| 2022-12-13 | $8.96 | $12.61 | 683,200 | — | — |
| 2022-12-12 | $9.07 | $12.76 | 1,085,900 | — | — |
| 2022-12-09 | $8.83 | $12.43 | 637,100 | — | — |
| 2022-12-08 | $8.88 | $12.50 | 576,600 | — | — |
| 2022-12-07 | $8.97 | $12.62 | 1,116,600 | — | — |
| 2022-12-06 | $9.17 | $12.91 | 651,900 | — | — |
| 2022-12-05 | $9.21 | $12.96 | 482,800 | — | — |
| 2022-12-02 | $9.36 | $13.17 | 611,600 | — | — |
| 2022-12-01 | $9.21 | $12.96 | 574,000 | — | — |
| 2022-11-30 | $9.29 | $13.07 | 1,510,800 | — | — |
| 2022-11-29 | $9.04 | $12.72 | 603,800 | — | — |
| 2022-11-28 | $9.00 | $12.67 | 880,500 | — | — |
| 2022-11-25 | $9.10 | $12.81 | 460,600 | — | — |
| 2022-11-23 | $9.19 | $12.93 | 553,200 | — | — |
| 2022-11-22 | $9.15 | $12.88 | 1,071,800 | — | — |
| 2022-11-21 | $9.17 | $12.91 | 905,100 | — | — |
| 2022-11-18 | $9.07 | $12.76 | 718,600 | — | — |
| 2022-11-17 | $8.92 | $12.55 | 927,700 | — | — |
| 2022-11-16 | $8.78 | $12.36 | 1,446,100 | — | — |
| 2022-11-15 | $8.67 | $12.20 | 5,147,800 | — | — |
| 2022-11-14 | $9.80 | $13.79 | 311,000 | — | — |
| 2022-11-11 | $9.96 | $14.02 | 362,000 | — | — |
| 2022-11-10 | $10.07 | $14.17 | 366,400 | — | — |
| 2022-11-09 | $9.56 | $13.45 | 214,300 | — | — |
| 2022-11-08 | $9.75 | $13.72 | 279,500 | — | — |
| 2022-11-07 | $9.63 | $13.55 | 337,600 | — | — |
| 2022-11-04 | $9.67 | $13.61 | 355,300 | — | — |
| 2022-11-03 | $9.30 | $13.09 | 449,300 | — | — |
| 2022-11-02 | $9.42 | $13.26 | 690,800 | — | — |
| 2022-11-01 | $9.60 | $13.51 | 727,000 | — | — |
| 2022-10-31 | $9.95 | $14.00 | 360,700 | — | — |
| 2022-10-28 | $10.05 | $14.14 | 261,800 | — | — |
| 2022-10-27 | $9.86 | $13.88 | 228,300 | — | — |
| 2022-10-26 | $9.90 | $13.93 | 481,500 | — | — |
| 2022-10-25 | $9.91 | $13.95 | 312,200 | — | — |
| 2022-10-24 | $9.79 | $13.78 | 231,100 | — | — |
| 2022-10-21 | $9.67 | $13.61 | 377,200 | — | — |
| 2022-10-20 | $9.30 | $13.09 | 281,800 | — | — |
| 2022-10-19 | $9.36 | $13.17 | 394,000 | — | — |
| 2022-10-18 | $9.58 | $13.48 | 465,400 | — | — |
| 2022-10-17 | $9.30 | $13.09 | 780,700 | — | — |
| 2022-10-14 | $8.87 | $12.48 | 616,900 | — | — |
| 2022-10-13 | $8.75 | $12.31 | 407,700 | — | — |
| 2022-10-12 | $8.59 | $12.09 | 348,000 | — | — |
| 2022-10-11 | $8.86 | $12.47 | 471,400 | — | — |
| 2022-10-10 | $8.75 | $12.31 | 342,200 | — | — |
| 2022-10-07 | $8.64 | $12.16 | 493,500 | — | — |
| 2022-10-06 | $8.97 | $12.62 | 316,300 | — | — |
| 2022-10-05 | $9.04 | $12.72 | 553,000 | — | — |
| 2022-10-04 | $9.07 | $12.76 | 443,000 | — | — |
| 2022-10-03 | $8.81 | $12.40 | 342,700 | — | — |
| 2022-09-30 | $8.44 | $11.88 | 348,800 | — | — |
| 2022-09-29 | $8.46 | $11.91 | 338,600 | — | — |
| 2022-09-28 | $8.66 | $12.19 | 561,600 | — | — |
| 2022-09-27 | $8.62 | $12.13 | 863,700 | — | — |
| 2022-09-26 | $8.62 | $12.13 | 1,105,300 | — | — |
| 2022-09-23 | $8.80 | $12.38 | 1,243,700 | — | — |
| 2022-09-22 | $8.61 | $12.12 | 366,300 | — | — |
| 2022-09-21 | $8.71 | $12.26 | 400,300 | — | — |
| 2022-09-20 | $8.73 | $12.29 | 671,100 | — | — |
| 2022-09-19 | $8.95 | $12.60 | 789,200 | — | — |
| 2022-09-16 | $8.42 | $11.85 | 2,815,200 | — | — |
| 2022-09-15 | $8.70 | $12.24 | 670,800 | — | — |
| 2022-09-14 | $8.94 | $12.58 | 542,300 | — | — |
| 2022-09-13 | $9.04 | $12.72 | 423,400 | — | — |
| 2022-09-12 | $9.52 | $13.40 | 334,400 | — | — |
| 2022-09-09 | $9.46 | $13.31 | 279,800 | — | — |
| 2022-09-08 | $9.24 | $13.00 | 492,200 | — | — |
| 2022-09-07 | $9.41 | $13.24 | 427,500 | — | — |
| 2022-09-06 | $9.08 | $12.78 | 547,300 | — | — |
| 2022-09-02 | $9.00 | $12.67 | 316,100 | — | — |
| 2022-09-01 | $9.01 | $12.68 | 379,900 | — | — |
| 2022-08-31 | $9.24 | $13.00 | 417,200 | — | — |
| 2022-08-30 | $9.47 | $13.33 | 339,400 | — | — |
| 2022-08-29 | $9.70 | $13.65 | 386,800 | — | — |
| 2022-08-26 | $9.78 | $13.76 | 448,200 | — | — |
| 2022-08-25 | $9.84 | $13.85 | 297,300 | — | — |
| 2022-08-24 | $9.55 | $13.44 | 421,500 | — | — |
| 2022-08-23 | $9.55 | $13.44 | 397,700 | — | — |
| 2022-08-22 | $9.58 | $13.48 | 366,700 | — | — |
| 2022-08-19 | $9.90 | $13.93 | 469,200 | — | — |
| 2022-08-18 | $10.15 | $14.28 | 288,400 | — | — |
| 2022-08-17 | $10.09 | $14.20 | 439,500 | — | — |
| 2022-08-16 | $10.10 | $14.21 | 551,800 | — | — |
| 2022-08-15 | $10.00 | $14.07 | 1,046,700 | — | — |
| 2022-08-12 | $9.85 | $13.86 | 914,200 | — | — |
| 2022-08-11 | $9.47 | $13.33 | 610,400 | — | — |
| 2022-08-10 | $9.38 | $13.20 | 700,100 | — | — |
| 2022-08-09 | $9.18 | $12.92 | 1,312,500 | — | — |
| 2022-08-08 | $8.93 | $12.57 | 1,082,300 | — | — |
| 2022-08-05 | $8.91 | $12.54 | 1,181,000 | — | — |
| 2022-08-04 | $8.83 | $12.43 | 5,675,300 | — | — |
| 2022-08-03 | $10.71 | $15.07 | 376,300 | — | — |
| 2022-08-02 | $10.57 | $14.88 | 342,200 | — | — |
| 2022-08-01 | $10.78 | $15.17 | 448,800 | — | — |
| 2022-07-29 | $10.23 | $14.40 | 354,800 | — | — |
| 2022-07-28 | $10.25 | $14.43 | 262,200 | — | — |
| 2022-07-27 | $10.19 | $14.34 | 225,100 | — | — |
| 2022-07-26 | $10.14 | $14.27 | 266,200 | — | — |
| 2022-07-25 | $10.22 | $14.38 | 289,800 | — | — |
| 2022-07-22 | $10.10 | $14.21 | 245,900 | — | — |
| 2022-07-21 | $10.11 | $14.23 | 200,400 | — | — |
| 2022-07-20 | $10.23 | $14.40 | 254,500 | — | — |
| 2022-07-19 | $10.49 | $14.76 | 506,900 | — | — |
| 2022-07-18 | $10.08 | $14.19 | 370,800 | — | — |
| 2022-07-15 | $9.94 | $13.99 | 385,500 | — | — |
| 2022-07-14 | $9.37 | $13.19 | 340,300 | — | — |
| 2022-07-13 | $9.49 | $13.36 | 353,300 | — | — |
| 2022-07-12 | $9.47 | $13.33 | 427,000 | — | — |
| 2022-07-11 | $9.55 | $13.44 | 290,700 | — | — |
| 2022-07-08 | $9.73 | $13.69 | 598,300 | — | — |
| 2022-07-07 | $9.71 | $13.67 | 514,800 | — | — |
| 2022-07-06 | $9.56 | $13.45 | 612,300 | — | — |
| 2022-07-05 | $9.69 | $13.64 | 440,600 | — | — |
| 2022-07-01 | $9.95 | $14.00 | 349,100 | — | — |
| 2022-06-30 | $9.85 | $13.86 | 344,200 | — | — |
| 2022-06-29 | $9.87 | $13.89 | 385,700 | — | — |
| 2022-06-28 | $10.08 | $14.19 | 586,200 | — | — |
| 2022-06-27 | $10.16 | $14.30 | 583,500 | — | — |
| 2022-06-24 | $9.97 | $14.03 | 2,000,400 | — | — |
| 2022-06-23 | $9.67 | $13.61 | 526,800 | — | — |
| 2022-06-22 | $10.06 | $14.16 | 401,200 | — | — |
| 2022-06-21 | $9.58 | $13.48 | 506,300 | — | — |
| 2022-06-17 | $9.55 | $13.44 | 734,500 | — | — |
| 2022-06-16 | $9.43 | $13.27 | 536,600 | — | — |
| 2022-06-15 | $9.46 | $13.31 | 241,900 | — | — |
| 2022-06-14 | $9.36 | $13.17 | 253,200 | — | — |
| 2022-06-13 | $9.48 | $13.34 | 385,400 | — | — |
| 2022-06-10 | $9.75 | $13.72 | 214,100 | — | — |
| 2022-06-09 | $10.48 | $14.75 | 243,200 | — | — |
| 2022-06-08 | $10.67 | $15.02 | 200,400 | — | — |
| 2022-06-07 | $10.83 | $15.24 | 385,300 | — | — |
| 2022-06-06 | $10.61 | $14.93 | 331,600 | — | — |
| 2022-06-03 | $10.33 | $14.54 | 324,400 | — | — |
| 2022-06-02 | $10.47 | $14.74 | 246,300 | — | — |
| 2022-06-01 | $10.20 | $14.36 | 294,000 | — | — |
| 2022-05-31 | $10.27 | $14.45 | 1,035,100 | — | — |
| 2022-05-27 | $10.36 | $14.58 | 213,500 | — | — |
| 2022-05-26 | $10.21 | $14.37 | 189,700 | — | — |
| 2022-05-25 | $10.10 | $14.21 | 243,200 | — | — |
| 2022-05-24 | $10.18 | $14.33 | 322,800 | — | — |
| 2022-05-23 | $10.18 | $14.33 | 365,600 | — | — |
| 2022-05-20 | $9.97 | $14.03 | 392,500 | — | — |
| 2022-05-19 | $10.05 | $14.14 | 509,900 | — | — |
| 2022-05-18 | $9.98 | $14.05 | 606,100 | — | — |
| 2022-05-17 | $9.86 | $13.88 | 708,500 | — | — |
| 2022-05-16 | $9.79 | $13.78 | 214,800 | — | — |
| 2022-05-13 | $9.74 | $13.71 | 556,100 | — | — |
| 2022-05-12 | $9.65 | $13.58 | 323,600 | — | — |
| 2022-05-11 | $9.86 | $13.88 | 500,700 | — | — |
| 2022-05-10 | $9.67 | $13.61 | 391,000 | — | — |
| 2022-05-09 | $9.35 | $13.16 | 337,000 | — | — |
| 2022-05-06 | $9.68 | $13.62 | 305,400 | — | — |
| 2022-05-05 | $9.91 | $13.95 | 477,600 | — | — |
| 2022-05-04 | $10.01 | $14.09 | 603,200 | — | — |
| 2022-05-03 | $9.72 | $13.68 | 747,200 | — | — |
| 2022-05-02 | $10.07 | $14.17 | 721,700 | — | — |
| 2022-04-29 | $10.06 | $14.16 | 1,400,100 | — | — |
| 2022-04-28 | $11.44 | $16.10 | 289,200 | — | — |
| 2022-04-27 | $11.20 | $15.76 | 213,800 | — | — |
| 2022-04-26 | $11.22 | $15.79 | 282,300 | — | — |
| 2022-04-25 | $11.12 | $15.65 | 263,700 | — | — |
| 2022-04-22 | $11.07 | $15.58 | 189,900 | — | — |
| 2022-04-21 | $11.29 | $15.89 | 203,300 | — | — |
| 2022-04-20 | $11.54 | $16.24 | 308,500 | — | — |
| 2022-04-19 | $11.32 | $15.93 | 269,300 | — | — |
| 2022-04-18 | $11.32 | $15.93 | 171,600 | — | — |
| 2022-04-14 | $11.41 | $16.06 | 144,200 | — | — |
| 2022-04-13 | $11.48 | $16.16 | 214,500 | — | — |
| 2022-04-12 | $11.20 | $15.76 | 195,200 | — | — |
| 2022-04-11 | $11.15 | $15.69 | 153,600 | — | — |
| 2022-04-08 | $11.18 | $15.73 | 162,300 | — | — |
| 2022-04-07 | $11.30 | $15.90 | 439,500 | — | — |
| 2022-04-06 | $11.25 | $15.83 | 368,200 | — | — |
| 2022-04-05 | $11.50 | $16.18 | 221,800 | — | — |
| 2022-04-04 | $11.77 | $16.56 | 267,800 | — | — |
| 2022-04-01 | $11.77 | $16.56 | 990,200 | — | — |
| 2022-03-31 | $11.56 | $16.27 | 183,900 | — | — |
| 2022-03-30 | $11.68 | $16.44 | 162,200 | — | — |
| 2022-03-29 | $11.81 | $16.62 | 183,100 | — | — |
| 2022-03-28 | $11.91 | $16.76 | 465,300 | — | — |
| 2022-03-25 | $11.97 | $16.85 | 443,200 | — | — |
| 2022-03-24 | $11.96 | $16.83 | 334,600 | — | — |
| 2022-03-23 | $11.76 | $16.55 | 376,300 | — | — |
| 2022-03-22 | $11.72 | $16.49 | 469,300 | — | — |
| 2022-03-21 | $11.49 | $16.17 | 539,500 | — | — |
| 2022-03-18 | $11.04 | $15.54 | 1,620,800 | — | — |
| 2022-03-17 | $11.74 | $16.52 | 845,300 | — | — |
| 2022-03-16 | $11.14 | $15.68 | 621,300 | — | — |
| 2022-03-15 | $10.85 | $15.27 | 257,700 | — | — |
| 2022-03-14 | $10.77 | $15.16 | 384,900 | — | — |
| 2022-03-11 | $10.78 | $15.17 | 340,300 | — | — |
| 2022-03-10 | $10.82 | $15.23 | 527,300 | — | — |
| 2022-03-09 | $10.76 | $15.14 | 522,700 | — | — |
| 2022-03-08 | $10.33 | $14.54 | 327,700 | — | — |
| 2022-03-07 | $10.25 | $14.43 | 381,700 | — | — |
| 2022-03-04 | $10.67 | $15.02 | 368,600 | — | — |
| 2022-03-03 | $10.76 | $15.14 | 412,600 | — | — |
| 2022-03-02 | $11.02 | $15.51 | 542,600 | — | — |
| 2022-03-01 | $10.68 | $15.03 | 496,100 | — | — |
| 2022-02-28 | $10.93 | $15.38 | 700,000 | — | — |
| 2022-02-25 | $10.40 | $14.64 | 639,500 | — | — |
| 2022-02-24 | $9.99 | $14.06 | 338,400 | — | — |
| 2022-02-23 | $10.15 | $14.28 | 323,400 | — | — |
| 2022-02-22 | $10.08 | $14.19 | 317,600 | — | — |
| 2022-02-18 | $10.36 | $14.58 | 326,000 | — | — |
| 2022-02-17 | $10.45 | $14.71 | 319,700 | — | — |
| 2022-02-16 | $10.60 | $14.92 | 191,000 | — | — |
| 2022-02-15 | $10.40 | $14.64 | 240,900 | — | — |
| 2022-02-14 | $9.97 | $14.03 | 277,300 | — | — |
| 2022-02-11 | $9.75 | $13.72 | 454,800 | — | — |
| 2022-02-10 | $9.59 | $13.50 | 880,500 | — | — |
| 2022-02-09 | $9.66 | $13.60 | 511,000 | — | — |
| 2022-02-08 | $9.78 | $13.76 | 1,042,900 | — | — |
| 2022-02-07 | $9.64 | $13.57 | 650,400 | — | — |
| 2022-02-04 | $9.69 | $13.64 | 530,800 | — | — |
| 2022-02-03 | $9.77 | $13.75 | 894,700 | — | — |
| 2022-02-02 | $10.29 | $14.48 | 409,400 | — | — |
| 2022-02-01 | $10.30 | $14.50 | 271,100 | — | — |
| 2022-01-31 | $10.23 | $14.40 | 501,700 | — | — |
| 2022-01-28 | $10.35 | $14.57 | 1,377,200 | — | — |
| 2022-01-27 | $9.39 | $13.22 | 239,000 | — | — |
| 2022-01-26 | $9.42 | $13.26 | 176,900 | — | — |
| 2022-01-25 | $9.62 | $13.54 | 356,600 | — | — |
| 2022-01-24 | $9.84 | $13.85 | 393,600 | — | — |
| 2022-01-21 | $9.88 | $13.90 | 345,000 | — | — |
| 2022-01-20 | $10.07 | $14.17 | 270,800 | — | — |
| 2022-01-19 | $10.28 | $14.47 | 204,400 | — | — |
| 2022-01-18 | $10.12 | $14.24 | 272,700 | — | — |
| 2022-01-14 | $10.41 | $14.65 | 220,000 | — | — |
| 2022-01-13 | $10.35 | $14.57 | 308,800 | — | — |
| 2022-01-12 | $10.23 | $14.40 | 378,500 | — | — |
| 2022-01-11 | $10.17 | $14.31 | 348,900 | — | — |
| 2022-01-10 | $9.90 | $13.93 | 463,400 | — | — |
| 2022-01-07 | $10.11 | $14.23 | 349,100 | — | — |
| 2022-01-06 | $9.92 | $13.96 | 225,700 | — | — |
| 2022-01-05 | $10.12 | $14.24 | 310,900 | — | — |
| 2022-01-04 | $10.35 | $14.57 | 270,400 | — | — |
| 2022-01-03 | $10.20 | $14.36 | 249,500 | — | — |