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
- 2018-02-08 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 | $7.51 | $7.51 | 805,500 | — | — |
| 2022-12-29 | $7.51 | $7.51 | 398,100 | — | — |
| 2022-12-28 | $6.86 | $6.86 | 291,600 | — | — |
| 2022-12-27 | $6.52 | $6.52 | 364,500 | — | — |
| 2022-12-23 | $6.87 | $6.87 | 245,100 | — | — |
| 2022-12-22 | $6.89 | $6.89 | 241,200 | — | — |
| 2022-12-21 | $6.79 | $6.79 | 263,100 | — | — |
| 2022-12-20 | $6.97 | $6.97 | 257,200 | — | — |
| 2022-12-19 | $7.00 | $7.00 | 275,900 | — | — |
| 2022-12-16 | $7.04 | $7.04 | 678,100 | — | — |
| 2022-12-15 | $7.02 | $7.02 | 449,300 | — | — |
| 2022-12-14 | $7.03 | $7.03 | 1,255,400 | — | — |
| 2022-12-13 | $7.38 | $7.38 | 259,300 | — | — |
| 2022-12-12 | $7.51 | $7.51 | 229,700 | — | — |
| 2022-12-09 | $7.61 | $7.61 | 302,900 | — | — |
| 2022-12-08 | $7.60 | $7.60 | 782,000 | — | — |
| 2022-12-07 | $7.06 | $7.06 | 338,400 | — | — |
| 2022-12-06 | $7.18 | $7.18 | 422,100 | — | — |
| 2022-12-05 | $6.98 | $6.98 | 391,600 | — | — |
| 2022-12-02 | $7.33 | $7.33 | 256,900 | — | — |
| 2022-12-01 | $7.34 | $7.34 | 286,600 | — | — |
| 2022-11-30 | $7.24 | $7.24 | 375,100 | — | — |
| 2022-11-29 | $7.11 | $7.11 | 419,000 | — | — |
| 2022-11-28 | $7.09 | $7.09 | 294,100 | — | — |
| 2022-11-25 | $7.62 | $7.62 | 82,500 | — | — |
| 2022-11-23 | $7.51 | $7.51 | 226,400 | — | — |
| 2022-11-22 | $7.76 | $7.76 | 333,500 | — | — |
| 2022-11-21 | $7.78 | $7.78 | 307,900 | — | — |
| 2022-11-18 | $7.60 | $7.60 | 316,600 | — | — |
| 2022-11-17 | $7.71 | $7.71 | 206,000 | — | — |
| 2022-11-16 | $7.75 | $7.75 | 597,000 | — | — |
| 2022-11-15 | $7.54 | $7.54 | 541,200 | — | — |
| 2022-11-14 | $7.36 | $7.36 | 507,900 | — | — |
| 2022-11-11 | $7.47 | $7.47 | 239,400 | — | — |
| 2022-11-10 | $7.50 | $7.50 | 370,500 | — | — |
| 2022-11-09 | $7.07 | $7.07 | 729,800 | — | — |
| 2022-11-08 | $7.78 | $7.78 | 789,100 | — | — |
| 2022-11-07 | $7.72 | $7.72 | 998,300 | — | — |
| 2022-11-04 | $7.59 | $7.59 | 367,000 | — | — |
| 2022-11-03 | $7.72 | $7.72 | 501,300 | — | — |
| 2022-11-02 | $8.30 | $8.30 | 243,100 | — | — |
| 2022-11-01 | $8.50 | $8.50 | 203,400 | — | — |
| 2022-10-31 | $8.56 | $8.56 | 311,900 | — | — |
| 2022-10-28 | $8.45 | $8.45 | 325,300 | — | — |
| 2022-10-27 | $8.43 | $8.43 | 494,000 | — | — |
| 2022-10-26 | $8.45 | $8.45 | 196,000 | — | — |
| 2022-10-25 | $8.41 | $8.41 | 187,500 | — | — |
| 2022-10-24 | $8.28 | $8.28 | 325,800 | — | — |
| 2022-10-21 | $8.61 | $8.61 | 202,400 | — | — |
| 2022-10-20 | $8.35 | $8.35 | 182,100 | — | — |
| 2022-10-19 | $8.28 | $8.28 | 295,700 | — | — |
| 2022-10-18 | $8.43 | $8.43 | 174,700 | — | — |
| 2022-10-17 | $8.56 | $8.56 | 299,900 | — | — |
| 2022-10-14 | $8.33 | $8.33 | 213,800 | — | — |
| 2022-10-13 | $8.44 | $8.44 | 318,400 | — | — |
| 2022-10-12 | $8.25 | $8.25 | 374,300 | — | — |
| 2022-10-11 | $8.25 | $8.25 | 997,300 | — | — |
| 2022-10-10 | $8.49 | $8.49 | 348,500 | — | — |
| 2022-10-07 | $8.55 | $8.55 | 453,900 | — | — |
| 2022-10-06 | $8.95 | $8.95 | 315,600 | — | — |
| 2022-10-05 | $8.85 | $8.85 | 329,100 | — | — |
| 2022-10-04 | $8.80 | $8.80 | 627,400 | — | — |
| 2022-10-03 | $8.44 | $8.44 | 755,400 | — | — |
| 2022-09-30 | $8.05 | $8.05 | 531,300 | — | — |
| 2022-09-29 | $7.76 | $7.76 | 589,300 | — | — |
| 2022-09-28 | $8.02 | $8.02 | 250,200 | — | — |
| 2022-09-27 | $7.93 | $7.93 | 568,700 | — | — |
| 2022-09-26 | $8.07 | $8.07 | 222,500 | — | — |
| 2022-09-23 | $8.32 | $8.32 | 447,200 | — | — |
| 2022-09-22 | $8.55 | $8.55 | 413,300 | — | — |
| 2022-09-21 | $8.70 | $8.70 | 523,000 | — | — |
| 2022-09-20 | $9.53 | $9.53 | 240,500 | — | — |
| 2022-09-19 | $9.76 | $9.76 | 282,500 | — | — |
| 2022-09-16 | $9.91 | $9.91 | 441,000 | — | — |
| 2022-09-15 | $10.16 | $10.16 | 294,100 | — | — |
| 2022-09-14 | $10.53 | $10.53 | 413,100 | — | — |
| 2022-09-13 | $10.03 | $10.03 | 372,000 | — | — |
| 2022-09-12 | $10.72 | $10.72 | 415,100 | — | — |
| 2022-09-09 | $10.36 | $10.36 | 422,900 | — | — |
| 2022-09-08 | $10.46 | $10.46 | 683,300 | — | — |
| 2022-09-07 | $10.20 | $10.20 | 461,300 | — | — |
| 2022-09-06 | $9.00 | $9.00 | 366,400 | — | — |
| 2022-09-02 | $9.06 | $9.06 | 211,000 | — | — |
| 2022-09-01 | $9.14 | $9.14 | 1,213,500 | — | — |
| 2022-08-31 | $9.61 | $9.61 | 430,900 | — | — |
| 2022-08-30 | $10.25 | $10.25 | 369,400 | — | — |
| 2022-08-29 | $10.11 | $10.11 | 231,900 | — | — |
| 2022-08-26 | $9.69 | $9.69 | 486,200 | — | — |
| 2022-08-25 | $10.00 | $10.00 | 325,200 | — | — |
| 2022-08-24 | $10.21 | $10.21 | 353,700 | — | — |
| 2022-08-23 | $10.34 | $10.34 | 288,400 | — | — |
| 2022-08-22 | $10.12 | $10.12 | 342,600 | — | — |
| 2022-08-19 | $10.21 | $10.21 | 385,300 | — | — |
| 2022-08-18 | $10.61 | $10.61 | 452,600 | — | — |
| 2022-08-17 | $10.06 | $10.06 | 439,300 | — | — |
| 2022-08-16 | $9.81 | $9.81 | 643,000 | — | — |
| 2022-08-15 | $9.46 | $9.46 | 1,035,700 | — | — |
| 2022-08-12 | $9.60 | $9.60 | 464,900 | — | — |
| 2022-08-11 | $9.34 | $9.34 | 591,700 | — | — |
| 2022-08-10 | $9.09 | $9.09 | 842,300 | — | — |
| 2022-08-09 | $8.95 | $8.95 | 1,040,200 | — | — |
| 2022-08-08 | $9.69 | $9.69 | 654,600 | — | — |
| 2022-08-05 | $9.40 | $9.40 | 663,000 | — | — |
| 2022-08-04 | $9.52 | $9.52 | 695,400 | — | — |
| 2022-08-03 | $9.58 | $9.58 | 1,259,600 | — | — |
| 2022-08-02 | $10.80 | $10.80 | 2,198,400 | — | — |
| 2022-08-01 | $13.11 | $13.11 | 1,428,500 | — | — |
| 2022-07-29 | $12.33 | $12.33 | 540,700 | — | — |
| 2022-07-28 | $12.15 | $12.15 | 630,700 | — | — |
| 2022-07-27 | $11.79 | $11.79 | 574,400 | — | — |
| 2022-07-26 | $12.10 | $12.10 | 192,800 | — | — |
| 2022-07-25 | $12.65 | $12.65 | 304,400 | — | — |
| 2022-07-22 | $12.64 | $12.64 | 370,100 | — | — |
| 2022-07-21 | $13.72 | $13.72 | 277,300 | — | — |
| 2022-07-20 | $13.65 | $13.65 | 563,100 | — | — |
| 2022-07-19 | $13.03 | $13.03 | 203,500 | — | — |
| 2022-07-18 | $12.53 | $12.53 | 500,300 | — | — |
| 2022-07-15 | $12.81 | $12.81 | 244,900 | — | — |
| 2022-07-14 | $12.72 | $12.72 | 226,700 | — | — |
| 2022-07-13 | $13.06 | $13.06 | 224,100 | — | — |
| 2022-07-12 | $12.98 | $12.98 | 401,000 | — | — |
| 2022-07-11 | $13.28 | $13.28 | 391,900 | — | — |
| 2022-07-08 | $13.32 | $13.32 | 239,800 | — | — |
| 2022-07-07 | $12.95 | $12.95 | 368,300 | — | — |
| 2022-07-06 | $12.91 | $12.91 | 489,800 | — | — |
| 2022-07-05 | $12.39 | $12.39 | 302,900 | — | — |
| 2022-07-01 | $11.69 | $11.69 | 227,900 | — | — |
| 2022-06-30 | $11.60 | $11.60 | 474,000 | — | — |
| 2022-06-29 | $11.60 | $11.60 | 401,500 | — | — |
| 2022-06-28 | $11.87 | $11.87 | 283,400 | — | — |
| 2022-06-27 | $12.83 | $12.83 | 393,700 | — | — |
| 2022-06-24 | $12.78 | $12.78 | 762,000 | — | — |
| 2022-06-23 | $12.16 | $12.16 | 746,600 | — | — |
| 2022-06-22 | $11.51 | $11.51 | 458,800 | — | — |
| 2022-06-21 | $11.47 | $11.47 | 321,400 | — | — |
| 2022-06-17 | $11.55 | $11.55 | 674,900 | — | — |
| 2022-06-16 | $11.46 | $11.46 | 539,700 | — | — |
| 2022-06-15 | $11.83 | $11.83 | 238,500 | — | — |
| 2022-06-14 | $11.61 | $11.61 | 242,200 | — | — |
| 2022-06-13 | $11.34 | $11.34 | 889,700 | — | — |
| 2022-06-10 | $11.54 | $11.54 | 424,900 | — | — |
| 2022-06-09 | $12.30 | $12.30 | 559,300 | — | — |
| 2022-06-08 | $12.55 | $12.55 | 310,900 | — | — |
| 2022-06-07 | $12.73 | $12.73 | 239,100 | — | — |
| 2022-06-06 | $12.74 | $12.74 | 319,300 | — | — |
| 2022-06-03 | $13.00 | $13.00 | 506,600 | — | — |
| 2022-06-02 | $13.67 | $13.67 | 711,200 | — | — |
| 2022-06-01 | $13.15 | $13.15 | 356,200 | — | — |
| 2022-05-31 | $12.90 | $12.90 | 1,173,900 | — | — |
| 2022-05-27 | $13.61 | $13.61 | 778,100 | — | — |
| 2022-05-26 | $11.87 | $11.87 | 359,300 | — | — |
| 2022-05-25 | $11.51 | $11.51 | 523,600 | — | — |
| 2022-05-24 | $11.70 | $11.70 | 414,900 | — | — |
| 2022-05-23 | $11.65 | $11.65 | 584,000 | — | — |
| 2022-05-20 | $12.17 | $12.17 | 478,700 | — | — |
| 2022-05-19 | $12.05 | $12.05 | 656,600 | — | — |
| 2022-05-18 | $12.33 | $12.33 | 697,500 | — | — |
| 2022-05-17 | $13.94 | $13.94 | 747,000 | — | — |
| 2022-05-16 | $13.72 | $13.72 | 889,300 | — | — |
| 2022-05-13 | $13.18 | $13.18 | 1,260,800 | — | — |
| 2022-05-12 | $12.04 | $12.04 | 769,900 | — | — |
| 2022-05-11 | $11.16 | $11.16 | 1,933,300 | — | — |
| 2022-05-10 | $10.36 | $10.36 | 566,000 | — | — |
| 2022-05-09 | $10.22 | $10.22 | 612,500 | — | — |
| 2022-05-06 | $11.00 | $11.00 | 432,600 | — | — |
| 2022-05-05 | $11.06 | $11.06 | 333,500 | — | — |
| 2022-05-04 | $11.26 | $11.26 | 327,600 | — | — |
| 2022-05-03 | $11.21 | $11.21 | 600,300 | — | — |
| 2022-05-02 | $11.41 | $11.41 | 298,900 | — | — |
| 2022-04-29 | $11.19 | $11.19 | 615,300 | — | — |
| 2022-04-28 | $11.27 | $11.27 | 367,900 | — | — |
| 2022-04-27 | $11.52 | $11.52 | 307,000 | — | — |
| 2022-04-26 | $11.13 | $11.13 | 294,000 | — | — |
| 2022-04-25 | $11.38 | $11.38 | 349,700 | — | — |
| 2022-04-22 | $11.04 | $11.04 | 556,000 | — | — |
| 2022-04-21 | $10.87 | $10.87 | 348,600 | — | — |
| 2022-04-20 | $10.95 | $10.95 | 271,100 | — | — |
| 2022-04-19 | $11.04 | $11.04 | 364,700 | — | — |
| 2022-04-18 | $10.91 | $10.91 | 317,500 | — | — |
| 2022-04-14 | $11.28 | $11.28 | 172,800 | — | — |
| 2022-04-13 | $11.38 | $11.38 | 319,200 | — | — |
| 2022-04-12 | $11.06 | $11.06 | 352,800 | — | — |
| 2022-04-11 | $11.23 | $11.23 | 341,200 | — | — |
| 2022-04-08 | $11.24 | $11.24 | 504,500 | — | — |
| 2022-04-07 | $11.06 | $11.06 | 457,700 | — | — |
| 2022-04-06 | $11.65 | $11.65 | 382,700 | — | — |
| 2022-04-05 | $11.85 | $11.85 | 385,100 | — | — |
| 2022-04-04 | $12.05 | $12.05 | 319,800 | — | — |
| 2022-04-01 | $11.70 | $11.70 | 360,400 | — | — |
| 2022-03-31 | $11.22 | $11.22 | 454,400 | — | — |
| 2022-03-30 | $11.06 | $11.06 | 466,600 | — | — |
| 2022-03-29 | $11.46 | $11.46 | 346,500 | — | — |
| 2022-03-28 | $11.58 | $11.58 | 303,800 | — | — |
| 2022-03-25 | $11.68 | $11.68 | 304,100 | — | — |
| 2022-03-24 | $11.64 | $11.64 | 211,900 | — | — |
| 2022-03-23 | $11.55 | $11.55 | 190,000 | — | — |
| 2022-03-22 | $11.78 | $11.78 | 463,900 | — | — |
| 2022-03-21 | $10.98 | $10.98 | 457,500 | — | — |
| 2022-03-18 | $11.39 | $11.39 | 636,000 | — | — |
| 2022-03-17 | $11.27 | $11.27 | 961,600 | — | — |
| 2022-03-16 | $10.54 | $10.54 | 590,400 | — | — |
| 2022-03-15 | $9.95 | $9.95 | 495,000 | — | — |
| 2022-03-14 | $9.50 | $9.50 | 630,900 | — | — |
| 2022-03-11 | $10.07 | $10.07 | 710,800 | — | — |
| 2022-03-10 | $10.50 | $10.50 | 534,900 | — | — |
| 2022-03-09 | $10.20 | $10.20 | 461,200 | — | — |
| 2022-03-08 | $9.64 | $9.64 | 524,900 | — | — |
| 2022-03-07 | $9.80 | $9.80 | 468,800 | — | — |
| 2022-03-04 | $9.53 | $9.53 | 638,600 | — | — |
| 2022-03-03 | $9.02 | $9.02 | 326,100 | — | — |
| 2022-03-02 | $9.36 | $9.36 | 273,400 | — | — |
| 2022-03-01 | $9.00 | $9.00 | 233,700 | — | — |
| 2022-02-28 | $9.15 | $9.15 | 277,600 | — | — |
| 2022-02-25 | $9.24 | $9.24 | 313,100 | — | — |
| 2022-02-24 | $9.15 | $9.15 | 558,100 | — | — |
| 2022-02-23 | $8.48 | $8.48 | 379,800 | — | — |
| 2022-02-22 | $8.61 | $8.61 | 586,200 | — | — |
| 2022-02-18 | $8.73 | $8.73 | 452,100 | — | — |
| 2022-02-17 | $9.20 | $9.20 | 447,800 | — | — |
| 2022-02-16 | $9.09 | $9.09 | 303,600 | — | — |
| 2022-02-15 | $9.09 | $9.09 | 403,100 | — | — |
| 2022-02-14 | $8.85 | $8.85 | 384,200 | — | — |
| 2022-02-11 | $8.80 | $8.80 | 730,200 | — | — |
| 2022-02-10 | $8.91 | $8.91 | 852,300 | — | — |
| 2022-02-09 | $9.05 | $9.05 | 635,400 | — | — |
| 2022-02-08 | $8.65 | $8.65 | 474,700 | — | — |
| 2022-02-07 | $8.08 | $8.08 | 1,217,600 | — | — |
| 2022-02-04 | $8.38 | $8.38 | 760,300 | — | — |
| 2022-02-03 | $7.94 | $7.94 | 427,000 | — | — |
| 2022-02-02 | $7.77 | $7.77 | 419,500 | — | — |
| 2022-02-01 | $7.50 | $7.50 | 517,500 | — | — |
| 2022-01-31 | $7.42 | $7.42 | 724,700 | — | — |
| 2022-01-28 | $7.05 | $7.05 | 720,300 | — | — |
| 2022-01-27 | $6.70 | $6.70 | 1,443,900 | — | — |
| 2022-01-26 | $6.59 | $6.59 | 1,239,400 | — | — |
| 2022-01-25 | $5.62 | $5.62 | 226,200 | — | — |
| 2022-01-24 | $5.46 | $5.46 | 436,500 | — | — |
| 2022-01-21 | $5.33 | $5.33 | 415,300 | — | — |
| 2022-01-20 | $5.54 | $5.54 | 302,400 | — | — |
| 2022-01-19 | $5.29 | $5.29 | 312,400 | — | — |
| 2022-01-18 | $5.22 | $5.22 | 291,000 | — | — |
| 2022-01-14 | $5.75 | $5.75 | 1,694,200 | — | — |
| 2022-01-13 | $5.44 | $5.44 | 236,800 | — | — |
| 2022-01-12 | $5.67 | $5.67 | 206,800 | — | — |
| 2022-01-11 | $5.80 | $5.80 | 217,000 | — | — |
| 2022-01-10 | $5.96 | $5.96 | 227,100 | — | — |
| 2022-01-07 | $6.20 | $6.20 | 200,800 | — | — |
| 2022-01-06 | $6.13 | $6.13 | 220,900 | — | — |
| 2022-01-05 | $6.30 | $6.30 | 315,400 | — | — |
| 2022-01-04 | $6.59 | $6.59 | 427,900 | — | — |
| 2022-01-03 | $7.02 | $7.02 | 388,200 | — | — |