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
- 2017-09-15 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 | $9.60 | $9.60 | 62,200 | — | — |
| 2022-12-29 | $9.68 | $9.68 | 57,100 | — | — |
| 2022-12-28 | $9.53 | $9.53 | 95,000 | — | — |
| 2022-12-27 | $9.83 | $9.83 | 68,000 | — | — |
| 2022-12-23 | $9.78 | $9.78 | 55,000 | — | — |
| 2022-12-22 | $9.93 | $9.93 | 110,000 | — | — |
| 2022-12-21 | $10.22 | $10.22 | 106,600 | — | — |
| 2022-12-20 | $9.79 | $9.79 | 100,900 | — | — |
| 2022-12-19 | $9.94 | $9.94 | 45,700 | — | — |
| 2022-12-16 | $9.91 | $9.91 | 67,800 | — | — |
| 2022-12-15 | $9.73 | $9.73 | 64,300 | — | — |
| 2022-12-14 | $9.85 | $9.85 | 156,700 | — | — |
| 2022-12-13 | $10.02 | $10.02 | 146,300 | — | — |
| 2022-12-12 | $9.85 | $9.85 | 109,200 | — | — |
| 2022-12-09 | $9.51 | $9.51 | 81,000 | — | — |
| 2022-12-08 | $9.88 | $9.88 | 77,700 | — | — |
| 2022-12-07 | $9.69 | $9.69 | 108,900 | — | — |
| 2022-12-06 | $9.54 | $9.54 | 68,400 | — | — |
| 2022-12-05 | $9.57 | $9.57 | 62,500 | — | — |
| 2022-12-02 | $9.62 | $9.62 | 66,300 | — | — |
| 2022-12-01 | $9.86 | $9.86 | 72,000 | — | — |
| 2022-11-30 | $9.76 | $9.76 | 177,600 | — | — |
| 2022-11-29 | $9.75 | $9.75 | 85,300 | — | — |
| 2022-11-28 | $9.61 | $9.61 | 70,600 | — | — |
| 2022-11-25 | $9.51 | $9.51 | 42,500 | — | — |
| 2022-11-23 | $9.51 | $9.51 | 177,100 | — | — |
| 2022-11-22 | $9.53 | $9.53 | 335,800 | — | — |
| 2022-11-21 | $8.71 | $8.71 | 81,300 | — | — |
| 2022-11-18 | $8.58 | $8.58 | 134,400 | — | — |
| 2022-11-17 | $8.19 | $8.19 | 102,700 | — | — |
| 2022-11-16 | $7.99 | $7.99 | 48,400 | — | — |
| 2022-11-15 | $8.03 | $8.03 | 50,100 | — | — |
| 2022-11-14 | $7.91 | $7.91 | 103,300 | — | — |
| 2022-11-11 | $8.22 | $8.22 | 75,500 | — | — |
| 2022-11-10 | $8.18 | $8.18 | 88,700 | — | — |
| 2022-11-09 | $8.28 | $8.28 | 50,100 | — | — |
| 2022-11-08 | $8.55 | $8.55 | 47,800 | — | — |
| 2022-11-07 | $8.47 | $8.47 | 52,000 | — | — |
| 2022-11-04 | $8.38 | $8.38 | 40,900 | — | — |
| 2022-11-03 | $8.32 | $8.32 | 54,700 | — | — |
| 2022-11-02 | $8.25 | $8.25 | 114,800 | — | — |
| 2022-11-01 | $8.55 | $8.55 | 113,500 | — | — |
| 2022-10-31 | $8.80 | $8.80 | 255,200 | — | — |
| 2022-10-28 | $8.42 | $8.42 | 79,300 | — | — |
| 2022-10-27 | $8.33 | $8.33 | 76,300 | — | — |
| 2022-10-26 | $8.29 | $8.29 | 99,000 | — | — |
| 2022-10-25 | $8.27 | $8.27 | 70,900 | — | — |
| 2022-10-24 | $8.23 | $8.23 | 88,100 | — | — |
| 2022-10-21 | $8.30 | $8.30 | 149,700 | — | — |
| 2022-10-20 | $8.30 | $8.30 | 114,200 | — | — |
| 2022-10-19 | $8.20 | $8.20 | 130,900 | — | — |
| 2022-10-18 | $8.30 | $8.30 | 201,700 | — | — |
| 2022-10-17 | $8.08 | $8.08 | 91,800 | — | — |
| 2022-10-14 | $7.87 | $7.87 | 95,000 | — | — |
| 2022-10-13 | $8.05 | $8.05 | 78,800 | — | — |
| 2022-10-12 | $7.71 | $7.71 | 93,400 | — | — |
| 2022-10-11 | $7.72 | $7.72 | 101,800 | — | — |
| 2022-10-10 | $7.63 | $7.63 | 56,200 | — | — |
| 2022-10-07 | $7.78 | $7.78 | 100,900 | — | — |
| 2022-10-06 | $7.93 | $7.93 | 169,500 | — | — |
| 2022-10-05 | $7.81 | $7.81 | 35,900 | — | — |
| 2022-10-04 | $7.81 | $7.81 | 106,700 | — | — |
| 2022-10-03 | $8.00 | $8.00 | 120,600 | — | — |
| 2022-09-30 | $8.10 | $8.10 | 186,100 | — | — |
| 2022-09-29 | $8.04 | $8.04 | 336,900 | — | — |
| 2022-09-28 | $7.46 | $7.46 | 96,500 | — | — |
| 2022-09-27 | $7.32 | $7.32 | 90,900 | — | — |
| 2022-09-26 | $7.18 | $7.18 | 361,600 | — | — |
| 2022-09-23 | $7.83 | $7.83 | 249,300 | — | — |
| 2022-09-22 | $8.03 | $8.03 | 412,400 | — | — |
| 2022-09-21 | $8.54 | $8.54 | 1,883,200 | — | — |
| 2022-09-20 | $7.63 | $7.63 | 794,000 | — | — |
| 2022-09-19 | $6.59 | $6.59 | 122,200 | — | — |
| 2022-09-16 | $6.61 | $6.61 | 44,500 | — | — |
| 2022-09-15 | $6.72 | $6.72 | 158,500 | — | — |
| 2022-09-14 | $6.46 | $6.46 | 300,400 | — | — |
| 2022-09-13 | $6.66 | $6.66 | 98,600 | — | — |
| 2022-09-12 | $6.53 | $6.53 | 122,900 | — | — |
| 2022-09-09 | $6.34 | $6.34 | 185,100 | — | — |
| 2022-09-08 | $6.88 | $6.88 | 96,000 | — | — |
| 2022-09-07 | $7.11 | $7.11 | 105,500 | — | — |
| 2022-09-06 | $7.35 | $7.35 | 70,300 | — | — |
| 2022-09-02 | $7.39 | $7.39 | 39,200 | — | — |
| 2022-09-01 | $7.44 | $7.44 | 60,900 | — | — |
| 2022-08-31 | $7.00 | $7.00 | 34,300 | — | — |
| 2022-08-30 | $6.91 | $6.91 | 27,700 | — | — |
| 2022-08-29 | $6.98 | $6.98 | 57,100 | — | — |
| 2022-08-26 | $7.00 | $7.00 | 56,000 | — | — |
| 2022-08-25 | $7.11 | $7.11 | 126,000 | — | — |
| 2022-08-24 | $6.89 | $6.89 | 60,400 | — | — |
| 2022-08-23 | $6.68 | $6.68 | 91,700 | — | — |
| 2022-08-22 | $6.41 | $6.41 | 57,900 | — | — |
| 2022-08-19 | $6.36 | $6.36 | 46,900 | — | — |
| 2022-08-18 | $6.46 | $6.46 | 43,400 | — | — |
| 2022-08-17 | $6.65 | $6.65 | 41,500 | — | — |
| 2022-08-16 | $6.75 | $6.75 | 232,700 | — | — |
| 2022-08-15 | $6.79 | $6.79 | 72,100 | — | — |
| 2022-08-12 | $6.94 | $6.94 | 47,500 | — | — |
| 2022-08-11 | $7.05 | $7.04 | 44,700 | — | — |
| 2022-08-10 | $7.08 | $7.08 | 120,200 | — | — |
| 2022-08-09 | $6.69 | $6.69 | 36,400 | — | — |
| 2022-08-08 | $6.93 | $6.93 | 91,200 | — | — |
| 2022-08-05 | $7.00 | $7.00 | 15,400 | — | — |
| 2022-08-04 | $6.75 | $6.75 | 31,400 | — | — |
| 2022-08-03 | $6.60 | $6.60 | 83,500 | — | — |
| 2022-08-02 | $6.85 | $6.85 | 38,600 | — | — |
| 2022-08-01 | $6.84 | $6.84 | 47,500 | — | — |
| 2022-07-29 | $6.68 | $6.68 | 19,100 | — | — |
| 2022-07-28 | $6.70 | $6.70 | 21,100 | — | — |
| 2022-07-27 | $6.78 | $6.78 | 12,100 | — | — |
| 2022-07-26 | $6.66 | $6.66 | 36,400 | — | — |
| 2022-07-25 | $6.96 | $6.96 | 28,900 | — | — |
| 2022-07-22 | $6.85 | $6.85 | 41,000 | — | — |
| 2022-07-21 | $6.83 | $6.83 | 32,000 | — | — |
| 2022-07-20 | $6.66 | $6.66 | 15,200 | — | — |
| 2022-07-19 | $6.56 | $6.56 | 15,300 | — | — |
| 2022-07-18 | $6.60 | $6.60 | 59,800 | — | — |
| 2022-07-15 | $6.72 | $6.72 | 47,400 | — | — |
| 2022-07-14 | $6.50 | $6.50 | 37,300 | — | — |
| 2022-07-13 | $6.51 | $6.51 | 37,200 | — | — |
| 2022-07-12 | $6.40 | $6.40 | 21,200 | — | — |
| 2022-07-11 | $6.37 | $6.37 | 27,700 | — | — |
| 2022-07-08 | $6.38 | $6.38 | 35,600 | — | — |
| 2022-07-07 | $6.29 | $6.29 | 74,300 | — | — |
| 2022-07-06 | $6.11 | $6.11 | 37,700 | — | — |
| 2022-07-05 | $6.15 | $6.15 | 76,900 | — | — |
| 2022-07-01 | $5.71 | $5.71 | 35,700 | — | — |
| 2022-06-30 | $5.58 | $5.58 | 6,800 | — | — |
| 2022-06-29 | $5.77 | $5.77 | 6,600 | — | — |
| 2022-06-28 | $5.82 | $5.82 | 18,200 | — | — |
| 2022-06-27 | $5.67 | $5.67 | 16,900 | — | — |
| 2022-06-24 | $5.57 | $5.57 | 20,500 | — | — |
| 2022-06-23 | $5.59 | $5.59 | 9,200 | — | — |
| 2022-06-22 | $5.57 | $5.57 | 2,200 | — | — |
| 2022-06-21 | $5.59 | $5.59 | 12,900 | — | — |
| 2022-06-17 | $5.50 | $5.50 | 53,400 | — | — |
| 2022-06-16 | $5.31 | $5.31 | 36,700 | — | — |
| 2022-06-15 | $5.61 | $5.61 | 37,300 | — | — |
| 2022-06-14 | $5.59 | $5.59 | 24,100 | — | — |
| 2022-06-13 | $5.51 | $5.51 | 34,600 | — | — |
| 2022-06-10 | $5.53 | $5.53 | 17,800 | — | — |
| 2022-06-09 | $5.48 | $5.48 | 23,400 | — | — |
| 2022-06-08 | $5.58 | $5.58 | 17,800 | — | — |
| 2022-06-07 | $5.68 | $5.68 | 18,000 | — | — |
| 2022-06-06 | $5.65 | $5.65 | 28,100 | — | — |
| 2022-06-03 | $5.72 | $5.72 | 14,900 | — | — |
| 2022-06-02 | $5.83 | $5.83 | 10,100 | — | — |
| 2022-06-01 | $5.69 | $5.69 | 17,800 | — | — |
| 2022-05-31 | $5.71 | $5.71 | 11,700 | — | — |
| 2022-05-27 | $5.82 | $5.82 | 19,400 | — | — |
| 2022-05-26 | $5.78 | $5.78 | 6,800 | — | — |
| 2022-05-25 | $5.61 | $5.61 | 8,200 | — | — |
| 2022-05-24 | $5.58 | $5.58 | 43,900 | — | — |
| 2022-05-23 | $5.62 | $5.62 | 28,800 | — | — |
| 2022-05-20 | $5.80 | $5.80 | 13,500 | — | — |
| 2022-05-19 | $5.80 | $5.80 | 18,000 | — | — |
| 2022-05-18 | $5.97 | $5.97 | 13,600 | — | — |
| 2022-05-17 | $5.96 | $5.96 | 13,600 | — | — |
| 2022-05-16 | $5.95 | $5.95 | 38,300 | — | — |
| 2022-05-13 | $5.52 | $5.52 | 22,300 | — | — |
| 2022-05-12 | $5.30 | $5.30 | 37,600 | — | — |
| 2022-05-11 | $5.17 | $5.17 | 59,500 | — | — |
| 2022-05-10 | $5.55 | $5.55 | 56,700 | — | — |
| 2022-05-09 | $5.80 | $5.80 | 19,200 | — | — |
| 2022-05-06 | $5.76 | $5.76 | 14,300 | — | — |
| 2022-05-05 | $5.82 | $5.82 | 17,800 | — | — |
| 2022-05-04 | $6.20 | $6.20 | 6,000 | — | — |
| 2022-05-03 | $6.00 | $6.00 | 5,900 | — | — |
| 2022-05-02 | $6.15 | $6.15 | 36,500 | — | — |
| 2022-04-29 | $5.78 | $5.78 | 19,500 | — | — |
| 2022-04-28 | $5.95 | $5.95 | 83,500 | — | — |
| 2022-04-27 | $5.68 | $5.68 | 161,200 | — | — |
| 2022-04-26 | $6.26 | $6.26 | 32,000 | — | — |
| 2022-04-25 | $5.96 | $5.96 | 11,800 | — | — |
| 2022-04-22 | $5.97 | $5.97 | 20,400 | — | — |
| 2022-04-21 | $5.98 | $5.98 | 19,700 | — | — |
| 2022-04-20 | $6.08 | $6.08 | 8,700 | — | — |
| 2022-04-19 | $6.08 | $6.08 | 38,200 | — | — |
| 2022-04-18 | $6.14 | $6.14 | 20,400 | — | — |
| 2022-04-14 | $6.20 | $6.20 | 42,700 | — | — |
| 2022-04-13 | $6.30 | $6.30 | 31,400 | — | — |
| 2022-04-12 | $6.30 | $6.30 | 20,800 | — | — |
| 2022-04-11 | $5.99 | $5.99 | 28,600 | — | — |
| 2022-04-08 | $6.33 | $6.33 | 34,800 | — | — |
| 2022-04-07 | $6.29 | $6.29 | 66,700 | — | — |
| 2022-04-06 | $6.09 | $6.09 | 31,400 | — | — |
| 2022-04-05 | $5.86 | $5.86 | 12,700 | — | — |
| 2022-04-04 | $5.90 | $5.90 | 22,200 | — | — |
| 2022-04-01 | $5.90 | $5.90 | 30,300 | — | — |
| 2022-03-31 | $5.60 | $5.60 | 39,100 | — | — |
| 2022-03-30 | $5.83 | $5.83 | 13,400 | — | — |
| 2022-03-29 | $5.89 | $5.89 | 33,500 | — | — |
| 2022-03-28 | $5.85 | $5.85 | 35,600 | — | — |
| 2022-03-25 | $5.93 | $5.93 | 29,300 | — | — |
| 2022-03-24 | $5.69 | $5.69 | 118,000 | — | — |
| 2022-03-23 | $6.08 | $6.08 | 37,700 | — | — |
| 2022-03-22 | $6.07 | $6.07 | 78,600 | — | — |
| 2022-03-21 | $5.88 | $5.88 | 38,200 | — | — |
| 2022-03-18 | $5.58 | $5.58 | 43,300 | — | — |
| 2022-03-17 | $5.38 | $5.38 | 37,700 | — | — |
| 2022-03-16 | $5.29 | $5.29 | 22,500 | — | — |
| 2022-03-15 | $5.20 | $5.20 | 52,200 | — | — |
| 2022-03-14 | $5.12 | $5.12 | 33,400 | — | — |
| 2022-03-11 | $5.47 | $5.47 | 79,000 | — | — |
| 2022-03-10 | $5.29 | $5.29 | 24,200 | — | — |
| 2022-03-09 | $5.21 | $5.21 | 24,700 | — | — |
| 2022-03-08 | $5.17 | $5.17 | 61,200 | — | — |
| 2022-03-07 | $5.10 | $5.10 | 39,100 | — | — |
| 2022-03-04 | $5.08 | $5.08 | 30,800 | — | — |
| 2022-03-03 | $5.46 | $5.46 | 17,100 | — | — |
| 2022-03-02 | $5.51 | $5.51 | 29,100 | — | — |
| 2022-03-01 | $5.56 | $5.56 | 40,800 | — | — |
| 2022-02-28 | $5.59 | $5.59 | 28,900 | — | — |
| 2022-02-25 | $5.43 | $5.43 | 56,100 | — | — |
| 2022-02-24 | $5.09 | $5.09 | 45,800 | — | — |
| 2022-02-23 | $4.96 | $4.96 | 33,300 | — | — |
| 2022-02-22 | $4.96 | $4.96 | 18,500 | — | — |
| 2022-02-18 | $4.87 | $4.87 | 16,600 | — | — |
| 2022-02-17 | $4.88 | $4.88 | 26,300 | — | — |
| 2022-02-16 | $4.86 | $4.86 | 27,100 | — | — |
| 2022-02-15 | $4.86 | $4.86 | 34,600 | — | — |
| 2022-02-14 | $4.72 | $4.72 | 51,500 | — | — |
| 2022-02-11 | $5.00 | $5.00 | 42,400 | — | — |
| 2022-02-10 | $5.11 | $5.11 | 92,800 | — | — |
| 2022-02-09 | $4.98 | $4.98 | 30,000 | — | — |
| 2022-02-08 | $4.87 | $4.87 | 12,500 | — | — |
| 2022-02-07 | $4.90 | $4.90 | 25,900 | — | — |
| 2022-02-04 | $4.77 | $4.77 | 22,100 | — | — |
| 2022-02-03 | $4.68 | $4.68 | 25,800 | — | — |
| 2022-02-02 | $4.78 | $4.78 | 25,100 | — | — |
| 2022-02-01 | $4.88 | $4.88 | 68,300 | — | — |
| 2022-01-31 | $4.65 | $4.65 | 156,300 | — | — |
| 2022-01-28 | $4.42 | $4.42 | 35,800 | — | — |
| 2022-01-27 | $4.29 | $4.29 | 24,800 | — | — |
| 2022-01-26 | $4.64 | $4.64 | 69,300 | — | — |
| 2022-01-25 | $4.60 | $4.60 | 24,900 | — | — |
| 2022-01-24 | $4.55 | $4.55 | 107,200 | — | — |
| 2022-01-21 | $4.39 | $4.39 | 68,900 | — | — |
| 2022-01-20 | $4.64 | $4.64 | 41,000 | — | — |
| 2022-01-19 | $4.48 | $4.48 | 97,600 | — | — |
| 2022-01-18 | $4.60 | $4.60 | 103,600 | — | — |
| 2022-01-14 | $4.63 | $4.63 | 77,800 | — | — |
| 2022-01-13 | $4.68 | $4.68 | 88,700 | — | — |
| 2022-01-12 | $4.75 | $4.75 | 45,300 | — | — |
| 2022-01-11 | $4.78 | $4.78 | 76,700 | — | — |
| 2022-01-10 | $4.49 | $4.49 | 28,500 | — | — |
| 2022-01-07 | $4.52 | $4.52 | 57,300 | — | — |
| 2022-01-06 | $4.40 | $4.40 | 94,100 | — | — |
| 2022-01-05 | $4.41 | $4.41 | 73,000 | — | — |
| 2022-01-04 | $4.52 | $4.52 | 36,000 | — | — |
| 2022-01-03 | $4.58 | $4.58 | 46,600 | — | — |