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
- 2021-03-26 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 | $8.94 | $8.94 | 161,400 | — | — |
| 2022-12-29 | $8.82 | $8.82 | 130,100 | — | — |
| 2022-12-28 | $8.24 | $8.24 | 127,500 | — | — |
| 2022-12-27 | $8.53 | $8.53 | 177,700 | — | — |
| 2022-12-23 | $8.55 | $8.55 | 111,800 | — | — |
| 2022-12-22 | $8.66 | $8.66 | 141,800 | — | — |
| 2022-12-21 | $8.07 | $8.07 | 260,900 | — | — |
| 2022-12-20 | $7.63 | $7.63 | 174,200 | — | — |
| 2022-12-19 | $7.58 | $7.58 | 270,600 | — | — |
| 2022-12-16 | $7.94 | $7.94 | 1,806,700 | — | — |
| 2022-12-15 | $7.77 | $7.77 | 143,300 | — | — |
| 2022-12-14 | $8.09 | $8.09 | 196,000 | — | — |
| 2022-12-13 | $7.98 | $7.98 | 100,700 | — | — |
| 2022-12-12 | $8.12 | $8.12 | 221,800 | — | — |
| 2022-12-09 | $7.79 | $7.79 | 117,600 | — | — |
| 2022-12-08 | $8.40 | $8.40 | 80,700 | — | — |
| 2022-12-07 | $8.50 | $8.50 | 115,800 | — | — |
| 2022-12-06 | $8.34 | $8.34 | 136,600 | — | — |
| 2022-12-05 | $8.83 | $8.83 | 185,100 | — | — |
| 2022-12-02 | $8.86 | $8.86 | 205,300 | — | — |
| 2022-12-01 | $8.58 | $8.58 | 139,700 | — | — |
| 2022-11-30 | $8.95 | $8.95 | 192,200 | — | — |
| 2022-11-29 | $9.06 | $9.06 | 84,800 | — | — |
| 2022-11-28 | $9.36 | $9.36 | 144,600 | — | — |
| 2022-11-25 | $9.82 | $9.82 | 51,000 | — | — |
| 2022-11-23 | $9.96 | $9.96 | 134,400 | — | — |
| 2022-11-22 | $9.72 | $9.72 | 207,300 | — | — |
| 2022-11-21 | $9.99 | $9.99 | 161,500 | — | — |
| 2022-11-18 | $10.00 | $10.00 | 137,500 | — | — |
| 2022-11-17 | $9.86 | $9.86 | 132,100 | — | — |
| 2022-11-16 | $9.98 | $9.98 | 150,500 | — | — |
| 2022-11-15 | $10.50 | $10.50 | 270,000 | — | — |
| 2022-11-14 | $10.37 | $10.37 | 141,700 | — | — |
| 2022-11-11 | $10.72 | $10.72 | 216,700 | — | — |
| 2022-11-10 | $10.49 | $10.49 | 218,900 | — | — |
| 2022-11-09 | $9.40 | $9.40 | 141,600 | — | — |
| 2022-11-08 | $9.60 | $9.60 | 130,800 | — | — |
| 2022-11-07 | $9.59 | $9.59 | 183,600 | — | — |
| 2022-11-04 | $9.57 | $9.57 | 164,700 | — | — |
| 2022-11-03 | $10.04 | $10.04 | 104,000 | — | — |
| 2022-11-02 | $9.40 | $9.40 | 137,700 | — | — |
| 2022-11-01 | $9.44 | $9.44 | 132,200 | — | — |
| 2022-10-31 | $9.51 | $9.51 | 299,500 | — | — |
| 2022-10-28 | $9.44 | $9.44 | 217,700 | — | — |
| 2022-10-27 | $9.34 | $9.34 | 147,700 | — | — |
| 2022-10-26 | $9.91 | $9.91 | 192,200 | — | — |
| 2022-10-25 | $10.35 | $10.35 | 203,000 | — | — |
| 2022-10-24 | $9.73 | $9.73 | 178,300 | — | — |
| 2022-10-21 | $10.32 | $10.32 | 146,600 | — | — |
| 2022-10-20 | $9.50 | $9.50 | 251,100 | — | — |
| 2022-10-19 | $9.07 | $9.07 | 305,500 | — | — |
| 2022-10-18 | $9.95 | $9.95 | 187,600 | — | — |
| 2022-10-17 | $9.89 | $9.89 | 486,700 | — | — |
| 2022-10-14 | $10.42 | $10.42 | 242,700 | — | — |
| 2022-10-13 | $10.69 | $10.69 | 181,100 | — | — |
| 2022-10-12 | $10.70 | $10.70 | 264,700 | — | — |
| 2022-10-11 | $10.10 | $10.10 | 215,700 | — | — |
| 2022-10-10 | $10.13 | $10.13 | 151,700 | — | — |
| 2022-10-07 | $9.96 | $9.96 | 196,600 | — | — |
| 2022-10-06 | $11.08 | $11.08 | 222,000 | — | — |
| 2022-10-05 | $10.66 | $10.66 | 160,000 | — | — |
| 2022-10-04 | $10.11 | $10.11 | 241,300 | — | — |
| 2022-10-03 | $9.72 | $9.72 | 248,000 | — | — |
| 2022-09-30 | $9.84 | $9.84 | 263,100 | — | — |
| 2022-09-29 | $9.60 | $9.60 | 293,500 | — | — |
| 2022-09-28 | $10.70 | $10.70 | 380,300 | — | — |
| 2022-09-27 | $9.49 | $9.49 | 418,900 | — | — |
| 2022-09-26 | $9.36 | $9.36 | 255,900 | — | — |
| 2022-09-23 | $9.13 | $9.13 | 162,800 | — | — |
| 2022-09-22 | $9.20 | $9.20 | 318,000 | — | — |
| 2022-09-21 | $9.04 | $9.04 | 206,000 | — | — |
| 2022-09-20 | $8.93 | $8.93 | 303,400 | — | — |
| 2022-09-19 | $8.92 | $8.92 | 657,800 | — | — |
| 2022-09-16 | $9.58 | $9.58 | 1,398,400 | — | — |
| 2022-09-15 | $9.13 | $9.13 | 671,900 | — | — |
| 2022-09-14 | $10.47 | $10.47 | 2,480,300 | — | — |
| 2022-09-13 | $10.32 | $10.32 | 566,600 | — | — |
| 2022-09-12 | $13.58 | $13.58 | 1,488,400 | — | — |
| 2022-09-09 | $12.42 | $12.42 | 156,400 | — | — |
| 2022-09-08 | $12.06 | $12.06 | 163,200 | — | — |
| 2022-09-07 | $11.36 | $11.36 | 142,600 | — | — |
| 2022-09-06 | $10.49 | $10.49 | 180,500 | — | — |
| 2022-09-02 | $10.77 | $10.77 | 120,100 | — | — |
| 2022-09-01 | $10.52 | $10.52 | 161,300 | — | — |
| 2022-08-31 | $10.08 | $10.08 | 80,000 | — | — |
| 2022-08-30 | $9.98 | $9.98 | 173,200 | — | — |
| 2022-08-29 | $10.07 | $10.07 | 88,900 | — | — |
| 2022-08-26 | $9.81 | $9.81 | 161,100 | — | — |
| 2022-08-25 | $10.20 | $10.20 | 299,900 | — | — |
| 2022-08-24 | $11.02 | $11.02 | 242,600 | — | — |
| 2022-08-23 | $10.80 | $10.80 | 99,100 | — | — |
| 2022-08-22 | $10.85 | $10.85 | 225,900 | — | — |
| 2022-08-19 | $10.96 | $10.96 | 85,900 | — | — |
| 2022-08-18 | $10.75 | $10.75 | 173,900 | — | — |
| 2022-08-17 | $10.69 | $10.69 | 160,900 | — | — |
| 2022-08-16 | $10.97 | $10.97 | 480,900 | — | — |
| 2022-08-15 | $10.76 | $10.76 | 112,900 | — | — |
| 2022-08-12 | $10.53 | $10.53 | 110,800 | — | — |
| 2022-08-11 | $9.95 | $9.95 | 62,300 | — | — |
| 2022-08-10 | $10.43 | $10.43 | 211,100 | — | — |
| 2022-08-09 | $9.83 | $9.83 | 127,100 | — | — |
| 2022-08-08 | $10.39 | $10.39 | 165,700 | — | — |
| 2022-08-05 | $10.67 | $10.67 | 212,700 | — | — |
| 2022-08-04 | $10.15 | $10.15 | 180,100 | — | — |
| 2022-08-03 | $9.20 | $9.20 | 298,500 | — | — |
| 2022-08-02 | $8.78 | $8.78 | 346,900 | — | — |
| 2022-08-01 | $8.88 | $8.88 | 209,200 | — | — |
| 2022-07-29 | $9.67 | $9.67 | 523,000 | — | — |
| 2022-07-28 | $10.28 | $10.28 | 73,000 | — | — |
| 2022-07-27 | $10.37 | $10.37 | 63,900 | — | — |
| 2022-07-26 | $10.09 | $10.09 | 107,900 | — | — |
| 2022-07-25 | $9.97 | $9.97 | 77,200 | — | — |
| 2022-07-22 | $9.82 | $9.82 | 170,300 | — | — |
| 2022-07-21 | $10.26 | $10.26 | 213,200 | — | — |
| 2022-07-20 | $9.88 | $9.88 | 145,000 | — | — |
| 2022-07-19 | $10.11 | $10.11 | 93,700 | — | — |
| 2022-07-18 | $10.06 | $10.06 | 452,400 | — | — |
| 2022-07-15 | $10.16 | $10.16 | 184,500 | — | — |
| 2022-07-14 | $10.33 | $10.33 | 559,000 | — | — |
| 2022-07-13 | $10.32 | $10.32 | 336,000 | — | — |
| 2022-07-12 | $10.01 | $10.01 | 114,300 | — | — |
| 2022-07-11 | $9.94 | $9.94 | 253,300 | — | — |
| 2022-07-08 | $10.22 | $10.22 | 765,100 | — | — |
| 2022-07-07 | $9.71 | $9.71 | 302,900 | — | — |
| 2022-07-06 | $8.17 | $8.17 | 189,600 | — | — |
| 2022-07-05 | $8.55 | $8.55 | 120,600 | — | — |
| 2022-07-01 | $8.08 | $8.08 | 104,400 | — | — |
| 2022-06-30 | $7.96 | $7.96 | 135,900 | — | — |
| 2022-06-29 | $7.73 | $7.73 | 97,200 | — | — |
| 2022-06-28 | $7.77 | $7.77 | 176,800 | — | — |
| 2022-06-27 | $8.26 | $8.26 | 201,400 | — | — |
| 2022-06-24 | $8.53 | $8.53 | 1,566,800 | — | — |
| 2022-06-23 | $8.27 | $8.27 | 169,400 | — | — |
| 2022-06-22 | $7.66 | $7.66 | 222,600 | — | — |
| 2022-06-21 | $7.40 | $7.40 | 477,300 | — | — |
| 2022-06-17 | $6.63 | $6.63 | 325,300 | — | — |
| 2022-06-16 | $6.25 | $6.25 | 255,600 | — | — |
| 2022-06-15 | $6.18 | $6.18 | 313,100 | — | — |
| 2022-06-14 | $5.98 | $5.98 | 72,300 | — | — |
| 2022-06-13 | $6.00 | $6.00 | 169,200 | — | — |
| 2022-06-10 | $5.96 | $5.96 | 113,300 | — | — |
| 2022-06-09 | $6.45 | $6.45 | 112,500 | — | — |
| 2022-06-08 | $6.66 | $6.66 | 158,500 | — | — |
| 2022-06-07 | $6.69 | $6.69 | 225,700 | — | — |
| 2022-06-06 | $6.05 | $6.05 | 209,000 | — | — |
| 2022-06-03 | $6.11 | $6.11 | 221,300 | — | — |
| 2022-06-02 | $5.73 | $5.73 | 144,200 | — | — |
| 2022-06-01 | $5.79 | $5.79 | 105,000 | — | — |
| 2022-05-31 | $6.25 | $6.25 | 196,200 | — | — |
| 2022-05-27 | $6.07 | $6.07 | 235,900 | — | — |
| 2022-05-26 | $5.76 | $5.76 | 249,900 | — | — |
| 2022-05-25 | $5.67 | $5.67 | 248,900 | — | — |
| 2022-05-24 | $6.35 | $6.35 | 196,100 | — | — |
| 2022-05-23 | $7.27 | $7.27 | 575,200 | — | — |
| 2022-05-20 | $7.28 | $7.28 | 777,900 | — | — |
| 2022-05-19 | $6.99 | $6.99 | 243,400 | — | — |
| 2022-05-18 | $7.26 | $7.26 | 576,600 | — | — |
| 2022-05-17 | $7.38 | $7.38 | 143,000 | — | — |
| 2022-05-16 | $7.29 | $7.29 | 472,400 | — | — |
| 2022-05-13 | $7.83 | $7.83 | 345,400 | — | — |
| 2022-05-12 | $7.47 | $7.47 | 146,900 | — | — |
| 2022-05-11 | $7.07 | $7.07 | 225,000 | — | — |
| 2022-05-10 | $7.35 | $7.35 | 143,800 | — | — |
| 2022-05-09 | $7.45 | $7.45 | 148,600 | — | — |
| 2022-05-06 | $7.62 | $7.62 | 140,000 | — | — |
| 2022-05-05 | $8.03 | $8.03 | 134,400 | — | — |
| 2022-05-04 | $8.65 | $8.65 | 157,900 | — | — |
| 2022-05-03 | $8.29 | $8.29 | 108,400 | — | — |
| 2022-05-02 | $8.33 | $8.33 | 183,600 | — | — |
| 2022-04-29 | $7.98 | $7.98 | 188,000 | — | — |
| 2022-04-28 | $8.01 | $8.01 | 141,100 | — | — |
| 2022-04-27 | $8.03 | $8.03 | 119,900 | — | — |
| 2022-04-26 | $8.10 | $8.10 | 290,900 | — | — |
| 2022-04-25 | $8.63 | $8.63 | 250,700 | — | — |
| 2022-04-22 | $8.37 | $8.37 | 109,500 | — | — |
| 2022-04-21 | $8.04 | $8.04 | 310,000 | — | — |
| 2022-04-20 | $8.01 | $8.01 | 181,100 | — | — |
| 2022-04-19 | $7.84 | $7.84 | 202,600 | — | — |
| 2022-04-18 | $8.11 | $8.11 | 171,500 | — | — |
| 2022-04-14 | $8.72 | $8.72 | 298,200 | — | — |
| 2022-04-13 | $8.52 | $8.52 | 548,200 | — | — |
| 2022-04-12 | $8.49 | $8.49 | 78,800 | — | — |
| 2022-04-11 | $8.52 | $8.52 | 118,700 | — | — |
| 2022-04-08 | $9.21 | $9.21 | 85,800 | — | — |
| 2022-04-07 | $9.39 | $9.39 | 85,900 | — | — |
| 2022-04-06 | $9.54 | $9.54 | 101,200 | — | — |
| 2022-04-05 | $9.81 | $9.81 | 248,400 | — | — |
| 2022-04-04 | $9.87 | $9.87 | 331,700 | — | — |
| 2022-04-01 | $9.70 | $9.70 | 252,000 | — | — |
| 2022-03-31 | $9.70 | $9.70 | 140,000 | — | — |
| 2022-03-30 | $9.26 | $9.26 | 164,300 | — | — |
| 2022-03-29 | $9.52 | $9.52 | 178,200 | — | — |
| 2022-03-28 | $9.10 | $9.10 | 109,600 | — | — |
| 2022-03-25 | $9.28 | $9.28 | 196,000 | — | — |
| 2022-03-24 | $9.82 | $9.82 | 190,300 | — | — |
| 2022-03-23 | $9.84 | $9.84 | 233,900 | — | — |
| 2022-03-22 | $10.78 | $10.78 | 168,100 | — | — |
| 2022-03-21 | $10.43 | $10.43 | 268,700 | — | — |
| 2022-03-18 | $11.38 | $11.38 | 322,200 | — | — |
| 2022-03-17 | $11.26 | $11.26 | 134,600 | — | — |
| 2022-03-16 | $11.26 | $11.26 | 149,000 | — | — |
| 2022-03-15 | $10.23 | $10.23 | 114,500 | — | — |
| 2022-03-14 | $10.38 | $10.38 | 131,000 | — | — |
| 2022-03-11 | $11.22 | $11.22 | 142,800 | — | — |
| 2022-03-10 | $11.69 | $11.69 | 109,700 | — | — |
| 2022-03-09 | $11.83 | $11.83 | 185,700 | — | — |
| 2022-03-08 | $10.98 | $10.98 | 131,200 | — | — |
| 2022-03-07 | $10.75 | $10.75 | 196,600 | — | — |
| 2022-03-04 | $10.47 | $10.47 | 363,900 | — | — |
| 2022-03-03 | $10.91 | $10.91 | 236,400 | — | — |
| 2022-03-02 | $11.70 | $11.70 | 180,000 | — | — |
| 2022-03-01 | $11.21 | $11.21 | 336,600 | — | — |
| 2022-02-28 | $11.79 | $11.79 | 408,300 | — | — |
| 2022-02-25 | $13.00 | $13.00 | 311,500 | — | — |
| 2022-02-24 | $12.03 | $12.03 | 226,400 | — | — |
| 2022-02-23 | $11.50 | $11.50 | 197,600 | — | — |
| 2022-02-22 | $11.77 | $11.77 | 301,200 | — | — |
| 2022-02-18 | $11.63 | $11.63 | 203,600 | — | — |
| 2022-02-17 | $12.06 | $12.06 | 195,000 | — | — |
| 2022-02-16 | $13.19 | $13.19 | 150,100 | — | — |
| 2022-02-15 | $13.13 | $13.13 | 375,300 | — | — |
| 2022-02-14 | $11.48 | $11.48 | 335,700 | — | — |
| 2022-02-11 | $12.05 | $12.05 | 219,000 | — | — |
| 2022-02-10 | $12.58 | $12.58 | 347,300 | — | — |
| 2022-02-09 | $12.94 | $12.94 | 301,800 | — | — |
| 2022-02-08 | $12.71 | $12.71 | 292,100 | — | — |
| 2022-02-07 | $12.50 | $12.50 | 156,600 | — | — |
| 2022-02-04 | $12.08 | $12.08 | 413,200 | — | — |
| 2022-02-03 | $12.62 | $12.62 | 181,300 | — | — |
| 2022-02-02 | $13.34 | $13.34 | 327,800 | — | — |
| 2022-02-01 | $13.71 | $13.71 | 171,200 | — | — |
| 2022-01-31 | $13.60 | $13.60 | 333,200 | — | — |
| 2022-01-28 | $12.60 | $12.60 | 561,300 | — | — |
| 2022-01-27 | $13.77 | $13.77 | 199,500 | — | — |
| 2022-01-26 | $14.00 | $14.00 | 299,400 | — | — |
| 2022-01-25 | $13.89 | $13.89 | 373,600 | — | — |
| 2022-01-24 | $15.15 | $15.15 | 265,100 | — | — |
| 2022-01-21 | $14.59 | $14.59 | 225,100 | — | — |
| 2022-01-20 | $14.54 | $14.54 | 327,700 | — | — |
| 2022-01-19 | $15.34 | $15.34 | 228,500 | — | — |
| 2022-01-18 | $15.47 | $15.47 | 325,300 | — | — |
| 2022-01-14 | $17.50 | $17.50 | 344,100 | — | — |
| 2022-01-13 | $17.26 | $17.26 | 193,600 | — | — |
| 2022-01-12 | $17.45 | $17.45 | 365,900 | — | — |
| 2022-01-11 | $18.97 | $18.97 | 593,500 | — | — |
| 2022-01-10 | $18.10 | $18.10 | 488,000 | — | — |
| 2022-01-07 | $17.55 | $17.55 | 386,400 | — | — |
| 2022-01-06 | $18.17 | $18.17 | 1,964,100 | — | — |
| 2022-01-05 | $18.97 | $18.97 | 6,063,100 | — | — |
| 2022-01-04 | $15.49 | $15.49 | 427,400 | — | — |
| 2022-01-03 | $16.52 | $16.52 | 307,900 | — | — |