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
- 2022-05-10 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 | $7.20 | $7.20 | 22,000 | — | — |
| 2022-12-29 | $7.44 | $7.44 | 8,600 | — | — |
| 2022-12-28 | $7.20 | $7.20 | 10,700 | — | — |
| 2022-12-27 | $7.15 | $7.15 | 18,200 | — | — |
| 2022-12-23 | $7.49 | $7.49 | 25,300 | — | — |
| 2022-12-22 | $7.42 | $7.42 | 11,300 | — | — |
| 2022-12-21 | $7.66 | $7.66 | 15,800 | — | — |
| 2022-12-20 | $7.51 | $7.51 | 18,000 | — | — |
| 2022-12-19 | $7.00 | $7.00 | 46,800 | — | — |
| 2022-12-16 | $7.35 | $7.35 | 7,400 | — | — |
| 2022-12-15 | $7.62 | $7.62 | 7,000 | — | — |
| 2022-12-14 | $7.60 | $7.60 | 13,200 | — | — |
| 2022-12-13 | $7.70 | $7.70 | 19,000 | — | — |
| 2022-12-12 | $7.94 | $7.94 | 10,800 | — | — |
| 2022-12-09 | $8.00 | $8.00 | 11,600 | — | — |
| 2022-12-08 | $7.70 | $7.70 | 4,900 | — | — |
| 2022-12-07 | $7.61 | $7.61 | 21,900 | — | — |
| 2022-12-06 | $7.95 | $7.95 | 15,000 | — | — |
| 2022-12-05 | $7.98 | $7.98 | 14,500 | — | — |
| 2022-12-02 | $8.25 | $8.25 | 11,700 | — | — |
| 2022-12-01 | $8.46 | $8.46 | 6,600 | — | — |
| 2022-11-30 | $8.36 | $8.36 | 11,400 | — | — |
| 2022-11-29 | $8.08 | $8.08 | 5,900 | — | — |
| 2022-11-28 | $8.21 | $8.21 | 19,300 | — | — |
| 2022-11-25 | $8.39 | $8.39 | 9,900 | — | — |
| 2022-11-23 | $8.00 | $8.00 | 31,100 | — | — |
| 2022-11-22 | $8.12 | $8.12 | 78,900 | — | — |
| 2022-11-21 | $8.79 | $8.79 | 31,000 | — | — |
| 2022-11-18 | $9.49 | $9.49 | 26,600 | — | — |
| 2022-11-17 | $9.85 | $9.85 | 30,200 | — | — |
| 2022-11-16 | $9.90 | $9.90 | 25,500 | — | — |
| 2022-11-15 | $10.43 | $10.43 | 12,300 | — | — |
| 2022-11-14 | $10.42 | $10.42 | 36,900 | — | — |
| 2022-11-11 | $10.26 | $10.26 | 21,700 | — | — |
| 2022-11-10 | $10.40 | $10.40 | 38,200 | — | — |
| 2022-11-09 | $10.64 | $10.64 | 38,900 | — | — |
| 2022-11-08 | $10.46 | $10.46 | 9,600 | — | — |
| 2022-11-07 | $10.48 | $10.48 | 32,000 | — | — |
| 2022-11-04 | $10.63 | $10.63 | 20,200 | — | — |
| 2022-11-03 | $10.70 | $10.70 | 37,100 | — | — |
| 2022-11-02 | $10.11 | $10.11 | 41,300 | — | — |
| 2022-11-01 | $10.17 | $10.17 | 11,700 | — | — |
| 2022-10-31 | $10.58 | $10.58 | 39,000 | — | — |
| 2022-10-28 | $10.55 | $10.55 | 26,200 | — | — |
| 2022-10-27 | $11.06 | $11.06 | 54,800 | — | — |
| 2022-10-26 | $9.89 | $9.89 | 44,600 | — | — |
| 2022-10-25 | $9.63 | $9.63 | 56,700 | — | — |
| 2022-10-24 | $10.95 | $10.95 | 124,000 | — | — |
| 2022-10-21 | $9.79 | $9.79 | 31,500 | — | — |
| 2022-10-20 | $9.03 | $9.03 | 71,900 | — | — |
| 2022-10-19 | $8.22 | $8.22 | 28,400 | — | — |
| 2022-10-18 | $8.05 | $8.05 | 24,100 | — | — |
| 2022-10-17 | $8.33 | $8.33 | 40,500 | — | — |
| 2022-10-14 | $7.99 | $7.99 | 28,900 | — | — |
| 2022-10-13 | $8.20 | $8.20 | 26,900 | — | — |
| 2022-10-12 | $8.28 | $8.28 | 30,900 | — | — |
| 2022-10-11 | $8.24 | $8.24 | 31,200 | — | — |
| 2022-10-10 | $8.12 | $8.12 | 21,800 | — | — |
| 2022-10-07 | $7.64 | $7.64 | 67,500 | — | — |
| 2022-10-06 | $8.03 | $8.03 | 96,600 | — | — |
| 2022-10-05 | $7.92 | $7.92 | 42,000 | — | — |
| 2022-10-04 | $8.19 | $8.19 | 69,900 | — | — |
| 2022-10-03 | $7.89 | $7.89 | 141,100 | — | — |
| 2022-09-30 | $9.24 | $9.24 | 129,500 | — | — |
| 2022-09-29 | $9.94 | $9.94 | 53,200 | — | — |
| 2022-09-28 | $11.02 | $11.02 | 78,400 | — | — |
| 2022-09-27 | $10.02 | $10.02 | 209,100 | — | — |
| 2022-09-26 | $12.29 | $12.29 | 87,200 | — | — |
| 2022-09-23 | $11.78 | $11.78 | 131,300 | — | — |
| 2022-09-22 | $12.30 | $12.30 | 269,200 | — | — |
| 2022-09-21 | $12.38 | $12.38 | 242,400 | — | — |
| 2022-09-20 | $11.73 | $11.73 | 161,000 | — | — |
| 2022-09-19 | $11.23 | $11.23 | 234,800 | — | — |
| 2022-09-16 | $11.10 | $11.10 | 324,900 | — | — |
| 2022-09-15 | $10.63 | $10.63 | 171,200 | — | — |
| 2022-09-14 | $9.61 | $9.61 | 219,500 | — | — |
| 2022-09-13 | $8.70 | $8.70 | 140,600 | — | — |
| 2022-09-12 | $8.15 | $8.15 | 175,000 | — | — |
| 2022-09-09 | $7.71 | $7.71 | 221,000 | — | — |
| 2022-09-08 | $7.39 | $7.39 | 185,500 | — | — |
| 2022-09-07 | $6.16 | $6.16 | 33,500 | — | — |
| 2022-09-06 | $6.03 | $6.03 | 14,200 | — | — |
| 2022-09-02 | $6.28 | $6.28 | 12,500 | — | — |
| 2022-09-01 | $6.41 | $6.41 | 14,800 | — | — |
| 2022-08-31 | $6.68 | $6.68 | 20,400 | — | — |
| 2022-08-30 | $6.21 | $6.21 | 58,900 | — | — |
| 2022-08-29 | $6.81 | $6.81 | 14,500 | — | — |
| 2022-08-26 | $6.89 | $6.89 | 18,000 | — | — |
| 2022-08-25 | $6.97 | $6.97 | 34,700 | — | — |
| 2022-08-24 | $6.80 | $6.80 | 60,900 | — | — |
| 2022-08-23 | $7.10 | $7.10 | 68,800 | — | — |
| 2022-08-22 | $7.97 | $7.97 | 164,900 | — | — |
| 2022-08-19 | $7.38 | $7.38 | 116,800 | — | — |
| 2022-08-18 | $7.14 | $7.14 | 32,100 | — | — |
| 2022-08-17 | $7.01 | $7.01 | 55,100 | — | — |
| 2022-08-16 | $7.02 | $7.02 | 72,100 | — | — |
| 2022-08-15 | $7.33 | $7.33 | 38,400 | — | — |
| 2022-08-12 | $7.74 | $7.74 | 58,600 | — | — |
| 2022-08-11 | $7.39 | $7.39 | 70,100 | — | — |
| 2022-08-10 | $7.23 | $7.23 | 46,600 | — | — |
| 2022-08-09 | $7.14 | $7.14 | 30,000 | — | — |
| 2022-08-08 | $7.59 | $7.59 | 27,100 | — | — |
| 2022-08-05 | $7.56 | $7.56 | 28,000 | — | — |
| 2022-08-04 | $7.15 | $7.15 | 45,900 | — | — |
| 2022-08-03 | $7.62 | $7.62 | 47,500 | — | — |
| 2022-08-02 | $7.69 | $7.69 | 70,600 | — | — |
| 2022-08-01 | $8.25 | $8.25 | 98,700 | — | — |
| 2022-07-29 | $7.69 | $7.69 | 94,500 | — | — |
| 2022-07-28 | $8.50 | $8.50 | 161,600 | — | — |
| 2022-07-27 | $8.67 | $8.67 | 211,600 | — | — |
| 2022-07-26 | $8.19 | $8.19 | 144,100 | — | — |
| 2022-07-25 | $8.23 | $8.23 | 257,900 | — | — |
| 2022-07-22 | $8.31 | $8.31 | 430,500 | — | — |
| 2022-07-21 | $7.19 | $7.19 | 233,400 | — | — |
| 2022-07-20 | $6.94 | $6.94 | 55,500 | — | — |
| 2022-07-19 | $6.45 | $6.45 | 207,300 | — | — |
| 2022-07-18 | $6.68 | $6.68 | 23,800 | — | — |
| 2022-07-15 | $6.71 | $6.71 | 53,400 | — | — |
| 2022-07-14 | $6.68 | $6.68 | 108,900 | — | — |
| 2022-07-13 | $6.28 | $6.28 | 23,200 | — | — |
| 2022-07-12 | $6.35 | $6.35 | 30,600 | — | — |
| 2022-07-11 | $5.87 | $5.87 | 13,400 | — | — |
| 2022-07-08 | $6.22 | $6.22 | 26,900 | — | — |
| 2022-07-07 | $6.11 | $6.11 | 56,100 | — | — |
| 2022-07-06 | $6.20 | $6.20 | 9,600 | — | — |
| 2022-07-05 | $6.39 | $6.39 | 88,400 | — | — |
| 2022-07-01 | $6.60 | $6.60 | 46,100 | — | — |
| 2022-06-30 | $6.20 | $6.20 | 59,000 | — | — |
| 2022-06-29 | $5.95 | $5.95 | 95,600 | — | — |
| 2022-06-28 | $5.45 | $5.45 | 276,300 | — | — |
| 2022-06-27 | $5.88 | $5.88 | 72,000 | — | — |
| 2022-06-24 | $6.34 | $6.34 | 112,000 | — | — |
| 2022-06-23 | $6.18 | $6.18 | 139,300 | — | — |
| 2022-06-22 | $6.56 | $6.56 | 178,500 | — | — |
| 2022-06-21 | $7.31 | $7.31 | 83,300 | — | — |
| 2022-06-17 | $7.44 | $7.44 | 44,700 | — | — |
| 2022-06-16 | $7.41 | $7.41 | 188,000 | — | — |
| 2022-06-15 | $7.34 | $7.34 | 48,300 | — | — |
| 2022-06-14 | $7.89 | $7.89 | 88,900 | — | — |
| 2022-06-13 | $7.91 | $7.91 | 163,300 | — | — |
| 2022-06-10 | $7.67 | $7.67 | 83,800 | — | — |
| 2022-06-09 | $7.94 | $7.94 | 102,900 | — | — |
| 2022-06-08 | $8.19 | $8.19 | 118,900 | — | — |
| 2022-06-07 | $8.43 | $8.43 | 1,003,000 | — | — |
| 2022-06-06 | $7.58 | $7.58 | 489,100 | — | — |
| 2022-06-03 | $9.96 | $9.96 | 56,900 | — | — |
| 2022-06-02 | $9.80 | $9.80 | 130,600 | — | — |
| 2022-06-01 | $10.10 | $10.10 | 206,500 | — | — |
| 2022-05-31 | $8.71 | $8.71 | 209,500 | — | — |
| 2022-05-27 | $9.33 | $9.33 | 224,700 | — | — |
| 2022-05-26 | $9.43 | $9.43 | 356,500 | — | — |
| 2022-05-25 | $9.05 | $9.05 | 376,900 | — | — |
| 2022-05-24 | $9.70 | $9.70 | 780,200 | — | — |
| 2022-05-23 | $9.09 | $9.09 | 308,500 | — | — |
| 2022-05-20 | $8.87 | $8.87 | 2,958,800 | — | — |
| 2022-05-19 | $8.35 | $8.35 | 483,000 | — | — |
| 2022-05-18 | $7.09 | $7.09 | 356,200 | — | — |
| 2022-05-17 | $8.53 | $8.53 | 1,089,100 | — | — |
| 2022-05-16 | $7.63 | $7.63 | 1,005,400 | — | — |
| 2022-05-13 | $6.35 | $6.35 | 481,000 | — | — |
| 2022-05-12 | $6.44 | $6.44 | 822,200 | — | — |
| 2022-05-11 | $9.37 | $9.37 | 2,449,000 | — | — |
| 2022-05-10 | $8.66 | $8.66 | 380,500 | — | — |