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
- 2021-07-01 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 | $7.44 | $7.44 | 213,800 | — | — |
| 2022-12-29 | $7.19 | $7.19 | 247,100 | — | — |
| 2022-12-28 | $6.66 | $6.66 | 194,400 | — | — |
| 2022-12-27 | $6.51 | $6.51 | 189,700 | — | — |
| 2022-12-23 | $6.68 | $6.68 | 260,400 | — | — |
| 2022-12-22 | $6.67 | $6.67 | 251,700 | — | — |
| 2022-12-21 | $6.83 | $6.83 | 223,100 | — | — |
| 2022-12-20 | $6.61 | $6.61 | 272,400 | — | — |
| 2022-12-19 | $6.61 | $6.61 | 197,400 | — | — |
| 2022-12-16 | $6.59 | $6.59 | 437,800 | — | — |
| 2022-12-15 | $6.74 | $6.74 | 275,400 | — | — |
| 2022-12-14 | $6.63 | $6.63 | 242,000 | — | — |
| 2022-12-13 | $6.76 | $6.76 | 500,800 | — | — |
| 2022-12-12 | $6.44 | $6.44 | 252,800 | — | — |
| 2022-12-09 | $6.32 | $6.32 | 202,300 | — | — |
| 2022-12-08 | $6.15 | $6.15 | 263,900 | — | — |
| 2022-12-07 | $5.94 | $5.94 | 263,700 | — | — |
| 2022-12-06 | $6.07 | $6.07 | 522,200 | — | — |
| 2022-12-05 | $6.12 | $6.12 | 305,000 | — | — |
| 2022-12-02 | $6.20 | $6.20 | 344,400 | — | — |
| 2022-12-01 | $6.40 | $6.40 | 423,300 | — | — |
| 2022-11-30 | $6.67 | $6.67 | 270,300 | — | — |
| 2022-11-29 | $6.33 | $6.33 | 206,600 | — | — |
| 2022-11-28 | $6.49 | $6.49 | 291,900 | — | — |
| 2022-11-25 | $6.91 | $6.91 | 96,100 | — | — |
| 2022-11-23 | $6.62 | $6.62 | 187,300 | — | — |
| 2022-11-22 | $6.71 | $6.71 | 322,600 | — | — |
| 2022-11-21 | $6.23 | $6.23 | 501,500 | — | — |
| 2022-11-18 | $6.60 | $6.60 | 223,400 | — | — |
| 2022-11-17 | $6.85 | $6.85 | 295,500 | — | — |
| 2022-11-16 | $6.87 | $6.87 | 329,400 | — | — |
| 2022-11-15 | $6.85 | $6.85 | 345,500 | — | — |
| 2022-11-14 | $7.20 | $7.20 | 465,300 | — | — |
| 2022-11-11 | $6.95 | $6.95 | 1,030,800 | — | — |
| 2022-11-10 | $8.30 | $8.30 | 348,100 | — | — |
| 2022-11-09 | $7.86 | $7.86 | 130,100 | — | — |
| 2022-11-08 | $8.07 | $8.07 | 160,300 | — | — |
| 2022-11-07 | $7.86 | $7.86 | 203,700 | — | — |
| 2022-11-04 | $8.11 | $8.11 | 178,000 | — | — |
| 2022-11-03 | $7.98 | $7.98 | 158,100 | — | — |
| 2022-11-02 | $8.20 | $8.20 | 161,400 | — | — |
| 2022-11-01 | $8.60 | $8.60 | 196,500 | — | — |
| 2022-10-31 | $8.71 | $8.71 | 272,100 | — | — |
| 2022-10-28 | $8.80 | $8.80 | 164,100 | — | — |
| 2022-10-27 | $8.58 | $8.58 | 171,500 | — | — |
| 2022-10-26 | $8.29 | $8.29 | 159,600 | — | — |
| 2022-10-25 | $8.40 | $8.40 | 212,200 | — | — |
| 2022-10-24 | $7.84 | $7.84 | 198,800 | — | — |
| 2022-10-21 | $7.68 | $7.68 | 161,000 | — | — |
| 2022-10-20 | $7.96 | $7.96 | 245,400 | — | — |
| 2022-10-19 | $7.83 | $7.83 | 363,800 | — | — |
| 2022-10-18 | $9.49 | $9.49 | 137,700 | — | — |
| 2022-10-17 | $9.23 | $9.23 | 156,400 | — | — |
| 2022-10-14 | $8.89 | $8.89 | 145,500 | — | — |
| 2022-10-13 | $9.24 | $9.24 | 190,600 | — | — |
| 2022-10-12 | $9.00 | $9.00 | 149,900 | — | — |
| 2022-10-11 | $8.98 | $8.98 | 172,900 | — | — |
| 2022-10-10 | $9.22 | $9.22 | 142,100 | — | — |
| 2022-10-07 | $9.72 | $9.72 | 188,800 | — | — |
| 2022-10-06 | $10.75 | $10.75 | 202,800 | — | — |
| 2022-10-05 | $10.68 | $10.68 | 304,900 | — | — |
| 2022-10-04 | $11.25 | $11.25 | 202,000 | — | — |
| 2022-10-03 | $11.12 | $11.12 | 106,300 | — | — |
| 2022-09-30 | $10.93 | $10.93 | 105,400 | — | — |
| 2022-09-29 | $11.14 | $11.14 | 131,400 | — | — |
| 2022-09-28 | $11.31 | $11.31 | 155,000 | — | — |
| 2022-09-27 | $10.82 | $10.82 | 161,100 | — | — |
| 2022-09-26 | $10.58 | $10.58 | 144,300 | — | — |
| 2022-09-23 | $10.63 | $10.63 | 167,100 | — | — |
| 2022-09-22 | $10.69 | $10.69 | 167,500 | — | — |
| 2022-09-21 | $11.00 | $11.00 | 149,200 | — | — |
| 2022-09-20 | $11.18 | $11.18 | 128,000 | — | — |
| 2022-09-19 | $11.57 | $11.57 | 122,300 | — | — |
| 2022-09-16 | $11.47 | $11.47 | 666,600 | — | — |
| 2022-09-15 | $11.71 | $11.71 | 142,000 | — | — |
| 2022-09-14 | $11.93 | $11.93 | 225,300 | — | — |
| 2022-09-13 | $11.80 | $11.80 | 157,400 | — | — |
| 2022-09-12 | $12.30 | $12.30 | 100,700 | — | — |
| 2022-09-09 | $12.31 | $12.31 | 104,000 | — | — |
| 2022-09-08 | $12.04 | $12.04 | 138,700 | — | — |
| 2022-09-07 | $11.80 | $11.80 | 173,200 | — | — |
| 2022-09-06 | $11.82 | $11.82 | 159,700 | — | — |
| 2022-09-02 | $11.53 | $11.53 | 107,200 | — | — |
| 2022-09-01 | $11.44 | $11.44 | 88,900 | — | — |
| 2022-08-31 | $11.64 | $11.64 | 125,600 | — | — |
| 2022-08-30 | $11.63 | $11.63 | 105,700 | — | — |
| 2022-08-29 | $11.69 | $11.69 | 94,700 | — | — |
| 2022-08-26 | $11.89 | $11.89 | 96,000 | — | — |
| 2022-08-25 | $12.45 | $12.45 | 79,200 | — | — |
| 2022-08-24 | $12.22 | $12.22 | 95,100 | — | — |
| 2022-08-23 | $12.20 | $12.20 | 125,600 | — | — |
| 2022-08-22 | $12.46 | $12.46 | 115,100 | — | — |
| 2022-08-19 | $12.68 | $12.68 | 83,700 | — | — |
| 2022-08-18 | $12.93 | $12.93 | 89,100 | — | — |
| 2022-08-17 | $12.86 | $12.86 | 121,000 | — | — |
| 2022-08-16 | $12.95 | $12.95 | 242,800 | — | — |
| 2022-08-15 | $12.66 | $12.66 | 149,300 | — | — |
| 2022-08-12 | $12.66 | $12.66 | 138,100 | — | — |
| 2022-08-11 | $12.64 | $12.64 | 97,000 | — | — |
| 2022-08-10 | $12.48 | $12.48 | 158,900 | — | — |
| 2022-08-09 | $12.52 | $12.52 | 151,100 | — | — |
| 2022-08-08 | $12.63 | $12.63 | 207,400 | — | — |
| 2022-08-05 | $12.48 | $12.48 | 92,100 | — | — |
| 2022-08-04 | $12.29 | $12.29 | 83,200 | — | — |
| 2022-08-03 | $12.07 | $12.07 | 107,800 | — | — |
| 2022-08-02 | $11.67 | $11.67 | 109,600 | — | — |
| 2022-08-01 | $11.24 | $11.24 | 147,100 | — | — |
| 2022-07-29 | $11.48 | $11.48 | 149,700 | — | — |
| 2022-07-28 | $11.33 | $11.33 | 144,400 | — | — |
| 2022-07-27 | $11.32 | $11.32 | 118,000 | — | — |
| 2022-07-26 | $10.79 | $10.79 | 163,900 | — | — |
| 2022-07-25 | $10.97 | $10.97 | 127,200 | — | — |
| 2022-07-22 | $10.90 | $10.90 | 185,300 | — | — |
| 2022-07-21 | $11.08 | $11.08 | 237,100 | — | — |
| 2022-07-20 | $10.47 | $10.47 | 520,300 | — | — |
| 2022-07-19 | $9.71 | $9.71 | 232,700 | — | — |
| 2022-07-18 | $9.76 | $9.76 | 162,900 | — | — |
| 2022-07-15 | $9.72 | $9.72 | 228,000 | — | — |
| 2022-07-14 | $9.32 | $9.32 | 272,700 | — | — |
| 2022-07-13 | $9.28 | $9.28 | 213,500 | — | — |
| 2022-07-12 | $9.55 | $9.55 | 201,200 | — | — |
| 2022-07-11 | $9.75 | $9.75 | 181,300 | — | — |
| 2022-07-08 | $9.70 | $9.70 | 159,100 | — | — |
| 2022-07-07 | $9.68 | $9.68 | 237,500 | — | — |
| 2022-07-06 | $9.52 | $9.52 | 275,500 | — | — |
| 2022-07-05 | $9.38 | $9.38 | 396,000 | — | — |
| 2022-07-01 | $9.24 | $9.24 | 166,800 | — | — |
| 2022-06-30 | $9.04 | $9.04 | 175,400 | — | — |
| 2022-06-29 | $9.22 | $9.22 | 160,400 | — | — |
| 2022-06-28 | $9.12 | $9.12 | 301,600 | — | — |
| 2022-06-27 | $9.30 | $9.30 | 271,600 | — | — |
| 2022-06-24 | $9.78 | $9.78 | 1,550,700 | — | — |
| 2022-06-23 | $9.01 | $9.01 | 358,300 | — | — |
| 2022-06-22 | $8.50 | $8.50 | 380,500 | — | — |
| 2022-06-21 | $8.28 | $8.28 | 273,600 | — | — |
| 2022-06-17 | $8.21 | $8.21 | 536,700 | — | — |
| 2022-06-16 | $8.13 | $8.13 | 209,600 | — | — |
| 2022-06-15 | $8.46 | $8.46 | 380,100 | — | — |
| 2022-06-14 | $7.85 | $7.85 | 200,900 | — | — |
| 2022-06-13 | $8.19 | $8.19 | 142,500 | — | — |
| 2022-06-10 | $8.66 | $8.66 | 135,400 | — | — |
| 2022-06-09 | $9.15 | $9.15 | 82,300 | — | — |
| 2022-06-08 | $9.60 | $9.60 | 51,700 | — | — |
| 2022-06-07 | $9.72 | $9.72 | 118,900 | — | — |
| 2022-06-06 | $9.51 | $9.51 | 150,200 | — | — |
| 2022-06-03 | $9.50 | $9.50 | 124,600 | — | — |
| 2022-06-02 | $9.70 | $9.70 | 210,800 | — | — |
| 2022-06-01 | $9.29 | $9.29 | 197,200 | — | — |
| 2022-05-31 | $9.51 | $9.51 | 613,000 | — | — |
| 2022-05-27 | $9.72 | $9.72 | 155,100 | — | — |
| 2022-05-26 | $9.34 | $9.34 | 155,100 | — | — |
| 2022-05-25 | $9.28 | $9.28 | 190,000 | — | — |
| 2022-05-24 | $9.20 | $9.20 | 293,700 | — | — |
| 2022-05-23 | $9.59 | $9.59 | 165,300 | — | — |
| 2022-05-20 | $9.99 | $9.99 | 138,200 | — | — |
| 2022-05-19 | $9.90 | $9.90 | 159,900 | — | — |
| 2022-05-18 | $9.64 | $9.64 | 112,200 | — | — |
| 2022-05-17 | $10.01 | $10.01 | 132,300 | — | — |
| 2022-05-16 | $9.47 | $9.47 | 100,600 | — | — |
| 2022-05-13 | $10.09 | $10.09 | 295,900 | — | — |
| 2022-05-12 | $9.38 | $9.38 | 392,900 | — | — |
| 2022-05-11 | $9.16 | $9.16 | 387,100 | — | — |
| 2022-05-10 | $9.87 | $9.87 | 194,400 | — | — |
| 2022-05-09 | $10.64 | $10.64 | 154,100 | — | — |
| 2022-05-06 | $11.10 | $11.10 | 110,500 | — | — |
| 2022-05-05 | $11.44 | $11.44 | 143,300 | — | — |
| 2022-05-04 | $12.35 | $12.35 | 118,400 | — | — |
| 2022-05-03 | $11.98 | $11.98 | 136,600 | — | — |
| 2022-05-02 | $12.66 | $12.66 | 145,800 | — | — |
| 2022-04-29 | $12.38 | $12.38 | 129,800 | — | — |
| 2022-04-28 | $13.38 | $13.38 | 146,500 | — | — |
| 2022-04-27 | $13.11 | $13.11 | 129,000 | — | — |
| 2022-04-26 | $13.00 | $13.00 | 112,400 | — | — |
| 2022-04-25 | $13.63 | $13.63 | 75,600 | — | — |
| 2022-04-22 | $12.96 | $12.96 | 92,600 | — | — |
| 2022-04-21 | $13.32 | $13.32 | 77,100 | — | — |
| 2022-04-20 | $13.72 | $13.72 | 92,000 | — | — |
| 2022-04-19 | $13.75 | $13.75 | 140,900 | — | — |
| 2022-04-18 | $13.33 | $13.33 | 157,500 | — | — |
| 2022-04-14 | $13.35 | $13.35 | 95,900 | — | — |
| 2022-04-13 | $13.60 | $13.60 | 144,600 | — | — |
| 2022-04-12 | $13.08 | $13.08 | 111,800 | — | — |
| 2022-04-11 | $13.17 | $13.17 | 120,200 | — | — |
| 2022-04-08 | $13.02 | $13.02 | 88,900 | — | — |
| 2022-04-07 | $13.12 | $13.12 | 232,300 | — | — |
| 2022-04-06 | $13.33 | $13.33 | 241,900 | — | — |
| 2022-04-05 | $13.39 | $13.39 | 168,200 | — | — |
| 2022-04-04 | $14.04 | $14.04 | 179,700 | — | — |
| 2022-04-01 | $13.38 | $13.38 | 241,400 | — | — |
| 2022-03-31 | $13.20 | $13.20 | 232,700 | — | — |
| 2022-03-30 | $13.51 | $13.51 | 274,800 | — | — |
| 2022-03-29 | $13.28 | $13.28 | 178,000 | — | — |
| 2022-03-28 | $12.70 | $12.70 | 236,900 | — | — |
| 2022-03-25 | $12.43 | $12.43 | 111,200 | — | — |
| 2022-03-24 | $12.38 | $12.38 | 233,500 | — | — |
| 2022-03-23 | $12.30 | $12.30 | 388,100 | — | — |
| 2022-03-22 | $12.58 | $12.58 | 930,500 | — | — |
| 2022-03-21 | $12.28 | $12.28 | 848,500 | — | — |
| 2022-03-18 | $12.09 | $12.09 | 2,346,100 | — | — |
| 2022-03-17 | $12.60 | $12.60 | 855,400 | — | — |
| 2022-03-16 | $12.56 | $12.56 | 893,000 | — | — |
| 2022-03-15 | $12.60 | $12.60 | 325,400 | — | — |
| 2022-03-14 | $12.22 | $12.22 | 472,300 | — | — |
| 2022-03-11 | $12.27 | $12.27 | 310,300 | — | — |
| 2022-03-10 | $13.39 | $13.39 | 254,400 | — | — |
| 2022-03-09 | $13.40 | $13.40 | 212,000 | — | — |
| 2022-03-08 | $12.55 | $12.55 | 309,300 | — | — |
| 2022-03-07 | $13.07 | $13.07 | 517,500 | — | — |
| 2022-03-04 | $12.80 | $12.80 | 294,900 | — | — |
| 2022-03-03 | $12.42 | $12.42 | 189,000 | — | — |
| 2022-03-02 | $12.60 | $12.60 | 293,400 | — | — |
| 2022-03-01 | $11.97 | $11.97 | 175,300 | — | — |
| 2022-02-28 | $11.98 | $11.98 | 258,800 | — | — |
| 2022-02-25 | $11.77 | $11.77 | 132,200 | — | — |
| 2022-02-24 | $11.89 | $11.89 | 222,500 | — | — |
| 2022-02-23 | $11.70 | $11.70 | 340,500 | — | — |
| 2022-02-22 | $11.90 | $11.90 | 579,800 | — | — |
| 2022-02-18 | $11.16 | $11.16 | 330,800 | — | — |
| 2022-02-17 | $10.85 | $10.85 | 138,600 | — | — |
| 2022-02-16 | $11.88 | $11.88 | 97,900 | — | — |
| 2022-02-15 | $12.00 | $12.00 | 178,700 | — | — |
| 2022-02-14 | $11.57 | $11.57 | 103,100 | — | — |
| 2022-02-11 | $11.62 | $11.62 | 154,300 | — | — |
| 2022-02-10 | $11.93 | $11.93 | 459,200 | — | — |
| 2022-02-09 | $12.11 | $12.11 | 399,500 | — | — |
| 2022-02-08 | $12.02 | $12.02 | 251,700 | — | — |
| 2022-02-07 | $11.95 | $11.95 | 315,000 | — | — |
| 2022-02-04 | $12.19 | $12.19 | 136,200 | — | — |
| 2022-02-03 | $11.64 | $11.64 | 58,800 | — | — |
| 2022-02-02 | $12.05 | $12.05 | 109,700 | — | — |
| 2022-02-01 | $12.20 | $12.20 | 122,400 | — | — |
| 2022-01-31 | $12.02 | $12.02 | 99,300 | — | — |
| 2022-01-28 | $11.49 | $11.49 | 136,400 | — | — |
| 2022-01-27 | $10.89 | $10.89 | 141,400 | — | — |
| 2022-01-26 | $11.13 | $11.13 | 185,200 | — | — |
| 2022-01-25 | $11.05 | $11.05 | 183,100 | — | — |
| 2022-01-24 | $11.63 | $11.63 | 207,500 | — | — |
| 2022-01-21 | $11.31 | $11.31 | 140,200 | — | — |
| 2022-01-20 | $11.63 | $11.63 | 395,600 | — | — |
| 2022-01-19 | $11.91 | $11.91 | 405,400 | — | — |
| 2022-01-18 | $11.38 | $11.38 | 251,600 | — | — |
| 2022-01-14 | $12.53 | $12.53 | 168,000 | — | — |
| 2022-01-13 | $13.02 | $13.02 | 419,600 | — | — |
| 2022-01-12 | $13.53 | $13.53 | 319,900 | — | — |
| 2022-01-11 | $13.98 | $13.98 | 228,100 | — | — |
| 2022-01-10 | $13.66 | $13.66 | 268,600 | — | — |
| 2022-01-07 | $13.60 | $13.60 | 492,600 | — | — |
| 2022-01-06 | $13.97 | $13.97 | 385,800 | — | — |
| 2022-01-05 | $13.90 | $13.90 | 230,000 | — | — |
| 2022-01-04 | $14.77 | $14.77 | 293,200 | — | — |
| 2022-01-03 | $15.45 | $15.45 | 206,500 | — | — |