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
- 2019-02-06 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 | $7.61 | $8.21 | 170,800 | — | — |
| 2022-12-29 | $7.73 | $8.33 | 287,400 | — | — |
| 2022-12-28 | $7.55 | $8.14 | 241,000 | — | — |
| 2022-12-27 | $7.72 | $8.32 | 221,300 | — | — |
| 2022-12-23 | $7.84 | $8.45 | 244,100 | — | — |
| 2022-12-22 | $7.72 | $8.32 | 215,800 | — | — |
| 2022-12-21 | $8.00 | $8.63 | 287,200 | — | — |
| 2022-12-20 | $7.94 | $8.56 | 372,600 | — | — |
| 2022-12-19 | $7.81 | $8.42 | 280,800 | — | — |
| 2022-12-16 | $8.10 | $8.73 | 1,467,300 | — | — |
| 2022-12-15 | $8.38 | $9.04 | 278,000 | — | — |
| 2022-12-14 | $8.55 | $9.22 | 159,200 | — | — |
| 2022-12-13 | $8.61 | $9.28 | 433,300 | — | — |
| 2022-12-12 | $8.70 | $9.38 | 224,600 | — | — |
| 2022-12-09 | $8.61 | $9.28 | 159,100 | — | — |
| 2022-12-08 | $8.56 | $9.23 | 86,500 | — | — |
| 2022-12-07 | $8.55 | $9.22 | 177,200 | — | — |
| 2022-12-06 | $8.64 | $9.32 | 257,600 | — | — |
| 2022-12-05 | $8.72 | $9.40 | 174,600 | — | — |
| 2022-12-02 | $8.79 | $9.48 | 148,400 | — | — |
| 2022-12-01 | $8.81 | $9.50 | 241,400 | — | — |
| 2022-11-30 | $8.77 | $9.46 | 223,100 | — | — |
| 2022-11-29 | $8.86 | $9.43 | 677,200 | — | — |
| 2022-11-28 | $8.70 | $9.26 | 213,200 | — | — |
| 2022-11-25 | $8.85 | $9.42 | 64,000 | — | — |
| 2022-11-23 | $8.84 | $9.41 | 75,500 | — | — |
| 2022-11-22 | $8.80 | $9.37 | 164,600 | — | — |
| 2022-11-21 | $8.69 | $9.25 | 209,600 | — | — |
| 2022-11-18 | $8.70 | $9.26 | 468,700 | — | — |
| 2022-11-17 | $8.64 | $9.20 | 106,400 | — | — |
| 2022-11-16 | $8.70 | $9.26 | 154,500 | — | — |
| 2022-11-15 | $8.81 | $9.38 | 225,800 | — | — |
| 2022-11-14 | $8.76 | $9.33 | 184,400 | — | — |
| 2022-11-11 | $8.87 | $9.44 | 466,900 | — | — |
| 2022-11-10 | $8.82 | $9.39 | 541,500 | — | — |
| 2022-11-09 | $8.35 | $8.89 | 364,300 | — | — |
| 2022-11-08 | $8.00 | $8.52 | 488,100 | — | — |
| 2022-11-07 | $8.28 | $8.82 | 291,300 | — | — |
| 2022-11-04 | $7.99 | $8.51 | 172,300 | — | — |
| 2022-11-03 | $7.96 | $8.48 | 97,300 | — | — |
| 2022-11-02 | $8.23 | $8.76 | 133,400 | — | — |
| 2022-11-01 | $8.37 | $8.91 | 199,500 | — | — |
| 2022-10-31 | $8.27 | $8.81 | 118,800 | — | — |
| 2022-10-28 | $8.25 | $8.78 | 166,300 | — | — |
| 2022-10-27 | $8.12 | $8.65 | 92,500 | — | — |
| 2022-10-26 | $8.11 | $8.64 | 86,000 | — | — |
| 2022-10-25 | $7.95 | $8.47 | 258,800 | — | — |
| 2022-10-24 | $7.79 | $8.29 | 246,600 | — | — |
| 2022-10-21 | $7.67 | $8.17 | 281,300 | — | — |
| 2022-10-20 | $7.50 | $7.99 | 185,300 | — | — |
| 2022-10-19 | $7.46 | $7.94 | 246,500 | — | — |
| 2022-10-18 | $7.45 | $7.93 | 203,600 | — | — |
| 2022-10-17 | $7.40 | $7.88 | 166,800 | — | — |
| 2022-10-14 | $7.25 | $7.72 | 274,900 | — | — |
| 2022-10-13 | $7.27 | $7.74 | 332,700 | — | — |
| 2022-10-12 | $7.12 | $7.58 | 253,000 | — | — |
| 2022-10-11 | $7.30 | $7.77 | 379,300 | — | — |
| 2022-10-10 | $7.50 | $7.99 | 605,800 | — | — |
| 2022-10-07 | $7.55 | $8.04 | 565,900 | — | — |
| 2022-10-06 | $7.85 | $8.36 | 632,300 | — | — |
| 2022-10-05 | $8.00 | $8.52 | 405,200 | — | — |
| 2022-10-04 | $8.14 | $8.67 | 365,000 | — | — |
| 2022-10-03 | $8.05 | $8.57 | 493,200 | — | — |
| 2022-09-30 | $7.89 | $8.40 | 191,100 | — | — |
| 2022-09-29 | $7.73 | $8.23 | 394,400 | — | — |
| 2022-09-28 | $7.88 | $8.39 | 202,200 | — | — |
| 2022-09-27 | $7.84 | $8.35 | 528,500 | — | — |
| 2022-09-26 | $7.86 | $8.37 | 657,300 | — | — |
| 2022-09-23 | $7.67 | $8.17 | 541,400 | — | — |
| 2022-09-22 | $8.10 | $8.63 | 428,200 | — | — |
| 2022-09-21 | $8.24 | $8.77 | 311,100 | — | — |
| 2022-09-20 | $8.28 | $8.82 | 515,300 | — | — |
| 2022-09-19 | $8.43 | $8.98 | 361,000 | — | — |
| 2022-09-16 | $8.30 | $8.84 | 1,101,400 | — | — |
| 2022-09-15 | $8.22 | $8.75 | 375,100 | — | — |
| 2022-09-14 | $8.25 | $8.78 | 468,300 | — | — |
| 2022-09-13 | $8.04 | $8.56 | 212,500 | — | — |
| 2022-09-12 | $8.16 | $8.69 | 97,200 | — | — |
| 2022-09-09 | $8.14 | $8.67 | 177,700 | — | — |
| 2022-09-08 | $7.85 | $8.36 | 146,400 | — | — |
| 2022-09-07 | $7.84 | $8.35 | 272,600 | — | — |
| 2022-09-06 | $7.86 | $8.37 | 264,900 | — | — |
| 2022-09-02 | $7.76 | $8.26 | 151,400 | — | — |
| 2022-09-01 | $7.79 | $8.29 | 305,100 | — | — |
| 2022-08-31 | $7.85 | $8.36 | 137,400 | — | — |
| 2022-08-30 | $7.90 | $8.31 | 263,400 | — | — |
| 2022-08-29 | $7.97 | $8.38 | 129,900 | — | — |
| 2022-08-26 | $7.97 | $8.38 | 173,000 | — | — |
| 2022-08-25 | $8.19 | $8.61 | 96,400 | — | — |
| 2022-08-24 | $8.21 | $8.63 | 164,100 | — | — |
| 2022-08-23 | $8.05 | $8.46 | 227,600 | — | — |
| 2022-08-22 | $8.13 | $8.55 | 170,800 | — | — |
| 2022-08-19 | $8.33 | $8.76 | 234,900 | — | — |
| 2022-08-18 | $8.44 | $8.87 | 149,500 | — | — |
| 2022-08-17 | $8.50 | $8.94 | 192,400 | — | — |
| 2022-08-16 | $8.64 | $9.08 | 148,100 | — | — |
| 2022-08-15 | $8.61 | $9.05 | 88,600 | — | — |
| 2022-08-12 | $8.68 | $9.13 | 214,600 | — | — |
| 2022-08-11 | $8.52 | $8.96 | 477,500 | — | — |
| 2022-08-10 | $8.49 | $8.93 | 303,100 | — | — |
| 2022-08-09 | $8.14 | $8.56 | 409,000 | — | — |
| 2022-08-08 | $8.30 | $8.73 | 409,700 | — | — |
| 2022-08-05 | $8.20 | $8.62 | 99,600 | — | — |
| 2022-08-04 | $8.26 | $8.68 | 93,000 | — | — |
| 2022-08-03 | $8.16 | $8.58 | 276,600 | — | — |
| 2022-08-02 | $7.99 | $8.40 | 167,100 | — | — |
| 2022-08-01 | $7.95 | $8.36 | 140,800 | — | — |
| 2022-07-29 | $7.91 | $8.32 | 145,700 | — | — |
| 2022-07-28 | $7.82 | $8.22 | 198,000 | — | — |
| 2022-07-27 | $7.53 | $7.92 | 176,000 | — | — |
| 2022-07-26 | $7.54 | $7.93 | 235,700 | — | — |
| 2022-07-25 | $7.46 | $7.84 | 127,400 | — | — |
| 2022-07-22 | $7.40 | $7.78 | 126,300 | — | — |
| 2022-07-21 | $7.35 | $7.73 | 117,800 | — | — |
| 2022-07-20 | $7.29 | $7.66 | 204,300 | — | — |
| 2022-07-19 | $7.10 | $7.46 | 91,300 | — | — |
| 2022-07-18 | $6.91 | $7.26 | 112,200 | — | — |
| 2022-07-15 | $7.06 | $7.42 | 152,300 | — | — |
| 2022-07-14 | $6.88 | $7.23 | 97,000 | — | — |
| 2022-07-13 | $6.89 | $7.24 | 110,300 | — | — |
| 2022-07-12 | $6.92 | $7.28 | 180,800 | — | — |
| 2022-07-11 | $6.82 | $7.17 | 176,000 | — | — |
| 2022-07-08 | $6.94 | $7.30 | 231,300 | — | — |
| 2022-07-07 | $7.12 | $7.49 | 199,800 | — | — |
| 2022-07-06 | $6.92 | $7.28 | 248,500 | — | — |
| 2022-07-05 | $7.09 | $7.45 | 380,900 | — | — |
| 2022-07-01 | $7.01 | $7.37 | 228,200 | — | — |
| 2022-06-30 | $6.85 | $7.20 | 242,600 | — | — |
| 2022-06-29 | $6.70 | $7.04 | 195,000 | — | — |
| 2022-06-28 | $6.72 | $7.07 | 145,300 | — | — |
| 2022-06-27 | $6.83 | $7.18 | 193,500 | — | — |
| 2022-06-24 | $6.85 | $7.20 | 678,600 | — | — |
| 2022-06-23 | $6.85 | $7.20 | 246,700 | — | — |
| 2022-06-22 | $6.58 | $6.92 | 251,600 | — | — |
| 2022-06-21 | $6.59 | $6.93 | 209,000 | — | — |
| 2022-06-17 | $6.65 | $6.99 | 388,500 | — | — |
| 2022-06-16 | $6.45 | $6.78 | 520,500 | — | — |
| 2022-06-15 | $6.92 | $7.28 | 229,200 | — | — |
| 2022-06-14 | $6.90 | $7.25 | 277,800 | — | — |
| 2022-06-13 | $7.17 | $7.54 | 430,500 | — | — |
| 2022-06-10 | $7.34 | $7.72 | 559,300 | — | — |
| 2022-06-09 | $7.83 | $8.23 | 236,700 | — | — |
| 2022-06-08 | $7.78 | $8.18 | 149,800 | — | — |
| 2022-06-07 | $7.89 | $8.30 | 208,800 | — | — |
| 2022-06-06 | $7.87 | $8.27 | 266,100 | — | — |
| 2022-06-03 | $7.97 | $8.38 | 183,000 | — | — |
| 2022-06-02 | $8.08 | $8.49 | 313,500 | — | — |
| 2022-06-01 | $7.94 | $8.35 | 333,300 | — | — |
| 2022-05-31 | $8.19 | $8.61 | 289,600 | — | — |
| 2022-05-27 | $8.43 | $8.76 | 224,500 | — | — |
| 2022-05-26 | $8.24 | $8.56 | 213,100 | — | — |
| 2022-05-25 | $8.23 | $8.55 | 199,100 | — | — |
| 2022-05-24 | $8.04 | $8.35 | 368,600 | — | — |
| 2022-05-23 | $8.16 | $8.48 | 299,300 | — | — |
| 2022-05-20 | $8.02 | $8.33 | 358,400 | — | — |
| 2022-05-19 | $7.99 | $8.30 | 298,500 | — | — |
| 2022-05-18 | $8.00 | $8.31 | 468,000 | — | — |
| 2022-05-17 | $8.32 | $8.64 | 354,200 | — | — |
| 2022-05-16 | $8.08 | $8.39 | 291,100 | — | — |
| 2022-05-13 | $8.18 | $8.50 | 373,400 | — | — |
| 2022-05-12 | $8.18 | $8.50 | 381,900 | — | — |
| 2022-05-11 | $8.13 | $8.45 | 513,700 | — | — |
| 2022-05-10 | $8.64 | $8.98 | 407,700 | — | — |
| 2022-05-09 | $8.67 | $9.01 | 1,102,400 | — | — |
| 2022-05-06 | $8.45 | $8.78 | 480,200 | — | — |
| 2022-05-05 | $8.48 | $8.81 | 713,000 | — | — |
| 2022-05-04 | $8.39 | $8.72 | 257,700 | — | — |
| 2022-05-03 | $8.29 | $8.61 | 435,500 | — | — |
| 2022-05-02 | $8.16 | $8.48 | 656,200 | — | — |
| 2022-04-29 | $8.25 | $8.57 | 320,600 | — | — |
| 2022-04-28 | $8.25 | $8.57 | 543,400 | — | — |
| 2022-04-27 | $8.33 | $8.65 | 296,000 | — | — |
| 2022-04-26 | $8.49 | $8.82 | 298,700 | — | — |
| 2022-04-25 | $8.80 | $9.14 | 517,800 | — | — |
| 2022-04-22 | $8.98 | $9.33 | 344,500 | — | — |
| 2022-04-21 | $9.18 | $9.54 | 156,100 | — | — |
| 2022-04-20 | $9.20 | $9.56 | 161,000 | — | — |
| 2022-04-19 | $9.23 | $9.59 | 279,600 | — | — |
| 2022-04-18 | $9.11 | $9.46 | 248,800 | — | — |
| 2022-04-14 | $9.14 | $9.50 | 178,200 | — | — |
| 2022-04-13 | $9.13 | $9.48 | 116,700 | — | — |
| 2022-04-12 | $9.13 | $9.48 | 101,100 | — | — |
| 2022-04-11 | $9.22 | $9.58 | 187,900 | — | — |
| 2022-04-08 | $9.30 | $9.66 | 205,100 | — | — |
| 2022-04-07 | $9.35 | $9.71 | 389,300 | — | — |
| 2022-04-06 | $9.41 | $9.78 | 224,600 | — | — |
| 2022-04-05 | $9.45 | $9.82 | 855,600 | — | — |
| 2022-04-04 | $9.72 | $10.10 | 256,200 | — | — |
| 2022-04-01 | $9.63 | $10.00 | 189,300 | — | — |
| 2022-03-31 | $9.71 | $10.09 | 218,100 | — | — |
| 2022-03-30 | $9.83 | $10.21 | 203,400 | — | — |
| 2022-03-29 | $9.98 | $10.37 | 288,000 | — | — |
| 2022-03-28 | $10.01 | $10.40 | 214,900 | — | — |
| 2022-03-25 | $10.12 | $10.51 | 140,200 | — | — |
| 2022-03-24 | $10.25 | $10.65 | 116,000 | — | — |
| 2022-03-23 | $10.37 | $10.77 | 115,100 | — | — |
| 2022-03-22 | $10.46 | $10.87 | 186,300 | — | — |
| 2022-03-21 | $10.65 | $11.06 | 129,700 | — | — |
| 2022-03-18 | $10.78 | $11.20 | 710,000 | — | — |
| 2022-03-17 | $10.61 | $11.02 | 221,700 | — | — |
| 2022-03-16 | $10.55 | $10.96 | 274,800 | — | — |
| 2022-03-15 | $10.40 | $10.80 | 210,000 | — | — |
| 2022-03-14 | $10.24 | $10.64 | 164,100 | — | — |
| 2022-03-11 | $10.25 | $10.65 | 119,500 | — | — |
| 2022-03-10 | $10.20 | $10.60 | 106,400 | — | — |
| 2022-03-09 | $10.27 | $10.67 | 110,400 | — | — |
| 2022-03-08 | $10.05 | $10.44 | 258,600 | — | — |
| 2022-03-07 | $10.33 | $10.73 | 360,200 | — | — |
| 2022-03-04 | $10.36 | $10.76 | 253,100 | — | — |
| 2022-03-03 | $10.50 | $10.91 | 245,700 | — | — |
| 2022-03-02 | $10.44 | $10.85 | 461,900 | — | — |
| 2022-03-01 | $10.08 | $10.47 | 438,800 | — | — |
| 2022-02-28 | $9.99 | $10.38 | 241,300 | — | — |
| 2022-02-25 | $10.20 | $10.49 | 233,200 | — | — |
| 2022-02-24 | $10.13 | $10.42 | 235,000 | — | — |
| 2022-02-23 | $10.10 | $10.39 | 227,700 | — | — |
| 2022-02-22 | $10.23 | $10.52 | 408,700 | — | — |
| 2022-02-18 | $10.17 | $10.46 | 231,900 | — | — |
| 2022-02-17 | $10.23 | $10.52 | 313,400 | — | — |
| 2022-02-16 | $10.34 | $10.64 | 390,600 | — | — |
| 2022-02-15 | $10.00 | $10.29 | 579,200 | — | — |
| 2022-02-14 | $9.30 | $9.57 | 521,500 | — | — |
| 2022-02-11 | $9.10 | $9.36 | 306,000 | — | — |
| 2022-02-10 | $9.02 | $9.28 | 522,800 | — | — |
| 2022-02-09 | $9.02 | $9.28 | 383,500 | — | — |
| 2022-02-08 | $8.82 | $9.07 | 252,700 | — | — |
| 2022-02-07 | $8.72 | $8.97 | 228,000 | — | — |
| 2022-02-04 | $8.81 | $9.06 | 260,600 | — | — |
| 2022-02-03 | $8.91 | $9.17 | 289,700 | — | — |
| 2022-02-02 | $9.04 | $9.30 | 498,800 | — | — |
| 2022-02-01 | $9.01 | $9.27 | 511,500 | — | — |
| 2022-01-31 | $9.09 | $9.35 | 435,000 | — | — |
| 2022-01-28 | $8.84 | $9.09 | 419,200 | — | — |
| 2022-01-27 | $8.82 | $9.07 | 407,500 | — | — |
| 2022-01-26 | $9.01 | $9.27 | 411,400 | — | — |
| 2022-01-25 | $9.21 | $9.47 | 423,400 | — | — |
| 2022-01-24 | $9.58 | $9.85 | 422,900 | — | — |
| 2022-01-21 | $9.55 | $9.82 | 483,900 | — | — |
| 2022-01-20 | $9.58 | $9.85 | 241,000 | — | — |
| 2022-01-19 | $9.75 | $10.03 | 192,700 | — | — |
| 2022-01-18 | $9.75 | $10.03 | 224,700 | — | — |
| 2022-01-14 | $9.96 | $10.25 | 230,100 | — | — |
| 2022-01-13 | $10.10 | $10.39 | 183,400 | — | — |
| 2022-01-12 | $10.08 | $10.37 | 167,800 | — | — |
| 2022-01-11 | $10.35 | $10.65 | 298,900 | — | — |
| 2022-01-10 | $10.10 | $10.39 | 277,500 | — | — |
| 2022-01-07 | $10.01 | $10.30 | 139,600 | — | — |
| 2022-01-06 | $10.21 | $10.50 | 149,100 | — | — |
| 2022-01-05 | $10.32 | $10.62 | 201,800 | — | — |
| 2022-01-04 | $10.39 | $10.69 | 164,600 | — | — |
| 2022-01-03 | $10.52 | $10.82 | 178,800 | — | — |