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
- 2021-06-24 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 | $7.61 | 141,100 | — | — |
| 2022-12-29 | $7.32 | $7.32 | 85,900 | — | — |
| 2022-12-28 | $6.71 | $6.71 | 85,400 | — | — |
| 2022-12-27 | $6.79 | $6.79 | 189,400 | — | — |
| 2022-12-23 | $7.94 | $7.94 | 71,200 | — | — |
| 2022-12-22 | $8.38 | $8.38 | 130,100 | — | — |
| 2022-12-21 | $8.34 | $8.34 | 106,600 | — | — |
| 2022-12-20 | $8.43 | $8.43 | 130,300 | — | — |
| 2022-12-19 | $8.37 | $8.37 | 109,700 | — | — |
| 2022-12-16 | $9.16 | $9.16 | 304,400 | — | — |
| 2022-12-15 | $9.48 | $9.48 | 117,300 | — | — |
| 2022-12-14 | $9.32 | $9.32 | 213,600 | — | — |
| 2022-12-13 | $9.03 | $9.03 | 129,800 | — | — |
| 2022-12-12 | $8.79 | $8.79 | 60,500 | — | — |
| 2022-12-09 | $8.58 | $8.58 | 185,300 | — | — |
| 2022-12-08 | $9.45 | $9.45 | 111,100 | — | — |
| 2022-12-07 | $9.02 | $9.02 | 86,100 | — | — |
| 2022-12-06 | $9.13 | $9.13 | 194,500 | — | — |
| 2022-12-05 | $9.43 | $9.43 | 112,800 | — | — |
| 2022-12-02 | $9.72 | $9.72 | 260,300 | — | — |
| 2022-12-01 | $8.89 | $8.89 | 89,600 | — | — |
| 2022-11-30 | $8.48 | $8.48 | 135,300 | — | — |
| 2022-11-29 | $8.44 | $8.44 | 82,000 | — | — |
| 2022-11-28 | $8.53 | $8.53 | 67,700 | — | — |
| 2022-11-25 | $8.48 | $8.48 | 36,900 | — | — |
| 2022-11-23 | $8.65 | $8.65 | 51,400 | — | — |
| 2022-11-22 | $8.44 | $8.44 | 84,600 | — | — |
| 2022-11-21 | $8.15 | $8.15 | 135,100 | — | — |
| 2022-11-18 | $9.19 | $9.19 | 106,500 | — | — |
| 2022-11-17 | $9.27 | $9.27 | 193,500 | — | — |
| 2022-11-16 | $9.26 | $9.26 | 107,100 | — | — |
| 2022-11-15 | $9.42 | $9.42 | 135,600 | — | — |
| 2022-11-14 | $9.42 | $9.42 | 362,700 | — | — |
| 2022-11-11 | $9.07 | $9.07 | 171,200 | — | — |
| 2022-11-10 | $8.00 | $8.00 | 142,100 | — | — |
| 2022-11-09 | $7.60 | $7.60 | 907,600 | — | — |
| 2022-11-08 | $7.95 | $7.95 | 145,300 | — | — |
| 2022-11-07 | $8.26 | $8.26 | 71,700 | — | — |
| 2022-11-04 | $8.23 | $8.23 | 116,500 | — | — |
| 2022-11-03 | $8.26 | $8.26 | 77,800 | — | — |
| 2022-11-02 | $8.06 | $8.06 | 85,500 | — | — |
| 2022-11-01 | $9.03 | $9.03 | 89,000 | — | — |
| 2022-10-31 | $9.20 | $9.20 | 238,300 | — | — |
| 2022-10-28 | $8.68 | $8.68 | 259,900 | — | — |
| 2022-10-27 | $8.02 | $8.02 | 134,100 | — | — |
| 2022-10-26 | $7.91 | $7.91 | 103,300 | — | — |
| 2022-10-25 | $7.88 | $7.88 | 78,600 | — | — |
| 2022-10-24 | $7.83 | $7.83 | 65,900 | — | — |
| 2022-10-21 | $7.78 | $7.78 | 117,500 | — | — |
| 2022-10-20 | $7.39 | $7.39 | 107,400 | — | — |
| 2022-10-19 | $7.58 | $7.58 | 102,900 | — | — |
| 2022-10-18 | $8.29 | $8.29 | 93,900 | — | — |
| 2022-10-17 | $8.11 | $8.11 | 341,700 | — | — |
| 2022-10-14 | $7.77 | $7.77 | 97,200 | — | — |
| 2022-10-13 | $7.86 | $7.86 | 257,200 | — | — |
| 2022-10-12 | $7.01 | $7.01 | 82,600 | — | — |
| 2022-10-11 | $7.11 | $7.11 | 292,000 | — | — |
| 2022-10-10 | $6.96 | $6.96 | 171,700 | — | — |
| 2022-10-07 | $7.29 | $7.29 | 84,100 | — | — |
| 2022-10-06 | $7.93 | $7.93 | 95,000 | — | — |
| 2022-10-05 | $8.32 | $8.32 | 69,300 | — | — |
| 2022-10-04 | $8.25 | $8.25 | 113,300 | — | — |
| 2022-10-03 | $7.56 | $7.56 | 175,000 | — | — |
| 2022-09-30 | $8.17 | $8.17 | 1,805,500 | — | — |
| 2022-09-29 | $7.84 | $7.84 | 84,600 | — | — |
| 2022-09-28 | $8.32 | $8.32 | 267,300 | — | — |
| 2022-09-27 | $7.76 | $7.76 | 154,900 | — | — |
| 2022-09-26 | $7.38 | $7.38 | 164,700 | — | — |
| 2022-09-23 | $7.29 | $7.29 | 298,300 | — | — |
| 2022-09-22 | $7.61 | $7.61 | 323,700 | — | — |
| 2022-09-21 | $7.66 | $7.66 | 229,600 | — | — |
| 2022-09-20 | $7.72 | $7.72 | 509,200 | — | — |
| 2022-09-19 | $7.48 | $7.48 | 431,000 | — | — |
| 2022-09-16 | $7.17 | $7.17 | 930,000 | — | — |
| 2022-09-15 | $7.98 | $7.98 | 465,600 | — | — |
| 2022-09-14 | $8.00 | $8.00 | 504,100 | — | — |
| 2022-09-13 | $7.82 | $7.82 | 165,800 | — | — |
| 2022-09-12 | $8.38 | $8.38 | 226,700 | — | — |
| 2022-09-09 | $9.06 | $9.06 | 141,800 | — | — |
| 2022-09-08 | $9.10 | $9.10 | 166,600 | — | — |
| 2022-09-07 | $8.93 | $8.93 | 128,600 | — | — |
| 2022-09-06 | $8.16 | $8.16 | 210,100 | — | — |
| 2022-09-02 | $8.07 | $8.07 | 108,000 | — | — |
| 2022-09-01 | $8.28 | $8.28 | 106,400 | — | — |
| 2022-08-31 | $7.92 | $7.92 | 124,400 | — | — |
| 2022-08-30 | $7.91 | $7.91 | 216,200 | — | — |
| 2022-08-29 | $8.82 | $8.82 | 255,100 | — | — |
| 2022-08-26 | $8.61 | $8.61 | 303,600 | — | — |
| 2022-08-25 | $8.92 | $8.92 | 111,700 | — | — |
| 2022-08-24 | $9.30 | $9.30 | 141,200 | — | — |
| 2022-08-23 | $9.01 | $9.01 | 168,000 | — | — |
| 2022-08-22 | $8.86 | $8.86 | 350,500 | — | — |
| 2022-08-19 | $9.00 | $9.00 | 193,400 | — | — |
| 2022-08-18 | $9.11 | $9.11 | 116,000 | — | — |
| 2022-08-17 | $9.02 | $9.02 | 117,300 | — | — |
| 2022-08-16 | $9.63 | $9.63 | 106,600 | — | — |
| 2022-08-15 | $9.94 | $9.94 | 176,200 | — | — |
| 2022-08-12 | $10.03 | $10.03 | 383,100 | — | — |
| 2022-08-11 | $9.16 | $9.16 | 482,300 | — | — |
| 2022-08-10 | $8.71 | $8.71 | 262,500 | — | — |
| 2022-08-09 | $8.24 | $8.24 | 260,400 | — | — |
| 2022-08-08 | $9.47 | $9.47 | 218,800 | — | — |
| 2022-08-05 | $9.27 | $9.27 | 169,200 | — | — |
| 2022-08-04 | $9.00 | $9.00 | 85,800 | — | — |
| 2022-08-03 | $8.96 | $8.96 | 143,400 | — | — |
| 2022-08-02 | $9.23 | $9.23 | 96,100 | — | — |
| 2022-08-01 | $8.48 | $8.48 | 104,400 | — | — |
| 2022-07-29 | $9.07 | $9.07 | 70,800 | — | — |
| 2022-07-28 | $9.15 | $9.15 | 194,600 | — | — |
| 2022-07-27 | $10.74 | $10.74 | 51,600 | — | — |
| 2022-07-26 | $10.63 | $10.63 | 60,900 | — | — |
| 2022-07-25 | $10.55 | $10.55 | 64,000 | — | — |
| 2022-07-22 | $10.57 | $10.57 | 73,600 | — | — |
| 2022-07-21 | $11.66 | $11.66 | 99,100 | — | — |
| 2022-07-20 | $12.03 | $12.03 | 189,000 | — | — |
| 2022-07-19 | $11.08 | $11.08 | 142,000 | — | — |
| 2022-07-18 | $9.72 | $9.72 | 110,300 | — | — |
| 2022-07-15 | $10.25 | $10.25 | 137,300 | — | — |
| 2022-07-14 | $10.15 | $10.15 | 81,600 | — | — |
| 2022-07-13 | $10.35 | $10.35 | 125,200 | — | — |
| 2022-07-12 | $10.26 | $10.26 | 118,200 | — | — |
| 2022-07-11 | $10.66 | $10.66 | 126,800 | — | — |
| 2022-07-08 | $11.73 | $11.73 | 145,600 | — | — |
| 2022-07-07 | $12.16 | $12.16 | 96,100 | — | — |
| 2022-07-06 | $11.61 | $11.61 | 110,200 | — | — |
| 2022-07-05 | $10.59 | $10.59 | 129,700 | — | — |
| 2022-07-01 | $10.11 | $10.11 | 64,300 | — | — |
| 2022-06-30 | $9.67 | $9.67 | 131,300 | — | — |
| 2022-06-29 | $9.79 | $9.79 | 117,800 | — | — |
| 2022-06-28 | $9.57 | $9.57 | 123,500 | — | — |
| 2022-06-27 | $10.06 | $10.06 | 137,500 | — | — |
| 2022-06-24 | $10.24 | $10.24 | 811,100 | — | — |
| 2022-06-23 | $9.51 | $9.51 | 156,000 | — | — |
| 2022-06-22 | $8.52 | $8.52 | 549,700 | — | — |
| 2022-06-21 | $7.68 | $7.68 | 409,100 | — | — |
| 2022-06-17 | $6.89 | $6.89 | 532,400 | — | — |
| 2022-06-16 | $6.15 | $6.15 | 622,900 | — | — |
| 2022-06-15 | $7.66 | $7.66 | 528,600 | — | — |
| 2022-06-14 | $7.24 | $7.24 | 109,300 | — | — |
| 2022-06-13 | $6.89 | $6.89 | 216,900 | — | — |
| 2022-06-10 | $7.35 | $7.35 | 142,100 | — | — |
| 2022-06-09 | $7.80 | $7.80 | 102,800 | — | — |
| 2022-06-08 | $8.32 | $8.32 | 147,000 | — | — |
| 2022-06-07 | $8.64 | $8.64 | 435,100 | — | — |
| 2022-06-06 | $8.19 | $8.19 | 533,500 | — | — |
| 2022-06-03 | $7.69 | $7.69 | 353,200 | — | — |
| 2022-06-02 | $7.40 | $7.40 | 140,700 | — | — |
| 2022-06-01 | $7.23 | $7.23 | 129,900 | — | — |
| 2022-05-31 | $7.74 | $7.74 | 249,200 | — | — |
| 2022-05-27 | $8.10 | $8.10 | 126,500 | — | — |
| 2022-05-26 | $7.78 | $7.78 | 151,100 | — | — |
| 2022-05-25 | $7.46 | $7.46 | 164,100 | — | — |
| 2022-05-24 | $7.78 | $7.78 | 203,900 | — | — |
| 2022-05-23 | $8.04 | $8.04 | 208,500 | — | — |
| 2022-05-20 | $8.35 | $8.35 | 76,100 | — | — |
| 2022-05-19 | $8.17 | $8.17 | 141,400 | — | — |
| 2022-05-18 | $8.17 | $8.17 | 129,600 | — | — |
| 2022-05-17 | $8.59 | $8.59 | 159,900 | — | — |
| 2022-05-16 | $7.63 | $7.63 | 178,900 | — | — |
| 2022-05-13 | $8.19 | $8.19 | 238,800 | — | — |
| 2022-05-12 | $7.73 | $7.73 | 274,500 | — | — |
| 2022-05-11 | $7.91 | $7.91 | 208,400 | — | — |
| 2022-05-10 | $9.42 | $9.42 | 133,700 | — | — |
| 2022-05-09 | $9.91 | $9.91 | 159,000 | — | — |
| 2022-05-06 | $11.57 | $11.57 | 95,100 | — | — |
| 2022-05-05 | $11.90 | $11.90 | 99,400 | — | — |
| 2022-05-04 | $12.24 | $12.24 | 138,900 | — | — |
| 2022-05-03 | $12.00 | $12.00 | 104,800 | — | — |
| 2022-05-02 | $11.95 | $11.95 | 191,300 | — | — |
| 2022-04-29 | $10.90 | $10.90 | 113,700 | — | — |
| 2022-04-28 | $11.14 | $11.14 | 143,800 | — | — |
| 2022-04-27 | $11.66 | $11.66 | 121,800 | — | — |
| 2022-04-26 | $12.11 | $12.11 | 173,500 | — | — |
| 2022-04-25 | $12.85 | $12.85 | 96,600 | — | — |
| 2022-04-22 | $12.50 | $12.50 | 211,200 | — | — |
| 2022-04-21 | $12.75 | $12.75 | 110,900 | — | — |
| 2022-04-20 | $13.28 | $13.28 | 119,900 | — | — |
| 2022-04-19 | $13.01 | $13.01 | 207,900 | — | — |
| 2022-04-18 | $13.15 | $13.15 | 116,000 | — | — |
| 2022-04-14 | $13.67 | $13.67 | 87,600 | — | — |
| 2022-04-13 | $13.87 | $13.87 | 162,200 | — | — |
| 2022-04-12 | $12.74 | $12.74 | 129,600 | — | — |
| 2022-04-11 | $12.73 | $12.73 | 216,800 | — | — |
| 2022-04-08 | $12.91 | $12.91 | 115,100 | — | — |
| 2022-04-07 | $13.05 | $13.05 | 232,200 | — | — |
| 2022-04-06 | $13.66 | $13.66 | 134,900 | — | — |
| 2022-04-05 | $14.09 | $14.09 | 173,400 | — | — |
| 2022-04-04 | $14.99 | $14.99 | 118,400 | — | — |
| 2022-04-01 | $14.72 | $14.72 | 228,300 | — | — |
| 2022-03-31 | $14.02 | $14.02 | 168,400 | — | — |
| 2022-03-30 | $13.55 | $13.55 | 228,300 | — | — |
| 2022-03-29 | $12.68 | $12.68 | 204,100 | — | — |
| 2022-03-28 | $10.90 | $10.90 | 211,800 | — | — |
| 2022-03-25 | $11.22 | $11.22 | 131,100 | — | — |
| 2022-03-24 | $11.64 | $11.64 | 131,700 | — | — |
| 2022-03-23 | $11.50 | $11.50 | 174,800 | — | — |
| 2022-03-22 | $11.86 | $11.86 | 657,700 | — | — |
| 2022-03-21 | $12.55 | $12.55 | 690,600 | — | — |
| 2022-03-18 | $13.97 | $13.97 | 2,548,500 | — | — |
| 2022-03-17 | $13.56 | $13.56 | 870,300 | — | — |
| 2022-03-16 | $13.00 | $13.00 | 855,900 | — | — |
| 2022-03-15 | $13.96 | $13.96 | 254,200 | — | — |
| 2022-03-14 | $13.28 | $13.28 | 422,900 | — | — |
| 2022-03-11 | $14.28 | $14.28 | 314,200 | — | — |
| 2022-03-10 | $14.32 | $14.32 | 296,700 | — | — |
| 2022-03-09 | $14.94 | $14.94 | 260,000 | — | — |
| 2022-03-08 | $14.14 | $14.14 | 281,900 | — | — |
| 2022-03-07 | $14.45 | $14.45 | 528,800 | — | — |
| 2022-03-04 | $13.04 | $13.04 | 293,900 | — | — |
| 2022-03-03 | $13.16 | $13.16 | 163,700 | — | — |
| 2022-03-02 | $13.85 | $13.85 | 248,500 | — | — |
| 2022-03-01 | $13.41 | $13.41 | 260,100 | — | — |
| 2022-02-28 | $14.34 | $14.34 | 345,400 | — | — |
| 2022-02-25 | $15.08 | $15.08 | 258,100 | — | — |
| 2022-02-24 | $14.67 | $14.67 | 367,500 | — | — |
| 2022-02-23 | $13.48 | $13.48 | 219,000 | — | — |
| 2022-02-22 | $13.80 | $13.80 | 346,000 | — | — |
| 2022-02-18 | $13.60 | $13.60 | 189,300 | — | — |
| 2022-02-17 | $14.21 | $14.21 | 150,300 | — | — |
| 2022-02-16 | $14.50 | $14.50 | 227,600 | — | — |
| 2022-02-15 | $14.48 | $14.48 | 206,900 | — | — |
| 2022-02-14 | $12.91 | $12.91 | 100,300 | — | — |
| 2022-02-11 | $13.05 | $13.05 | 162,800 | — | — |
| 2022-02-10 | $13.95 | $13.95 | 283,700 | — | — |
| 2022-02-09 | $15.09 | $15.09 | 330,200 | — | — |
| 2022-02-08 | $13.78 | $13.78 | 404,200 | — | — |
| 2022-02-07 | $13.80 | $13.80 | 342,100 | — | — |
| 2022-02-04 | $12.87 | $12.87 | 247,500 | — | — |
| 2022-02-03 | $12.53 | $12.53 | 220,900 | — | — |
| 2022-02-02 | $13.27 | $13.27 | 270,000 | — | — |
| 2022-02-01 | $13.26 | $13.26 | 316,800 | — | — |
| 2022-01-31 | $12.66 | $12.66 | 294,800 | — | — |
| 2022-01-28 | $10.73 | $10.73 | 311,700 | — | — |
| 2022-01-27 | $10.36 | $10.36 | 321,600 | — | — |
| 2022-01-26 | $10.96 | $10.96 | 245,900 | — | — |
| 2022-01-25 | $11.34 | $11.34 | 446,700 | — | — |
| 2022-01-24 | $12.58 | $12.58 | 333,500 | — | — |
| 2022-01-21 | $12.80 | $12.80 | 244,800 | — | — |
| 2022-01-20 | $13.95 | $13.95 | 467,200 | — | — |
| 2022-01-19 | $14.28 | $14.28 | 167,500 | — | — |
| 2022-01-18 | $14.07 | $14.07 | 162,200 | — | — |
| 2022-01-14 | $15.00 | $15.00 | 188,300 | — | — |
| 2022-01-13 | $15.15 | $15.15 | 337,100 | — | — |
| 2022-01-12 | $16.48 | $16.48 | 225,900 | — | — |
| 2022-01-11 | $17.37 | $17.37 | 96,500 | — | — |
| 2022-01-10 | $17.02 | $17.02 | 80,500 | — | — |
| 2022-01-07 | $17.05 | $17.05 | 159,200 | — | — |
| 2022-01-06 | $16.85 | $16.85 | 418,600 | — | — |
| 2022-01-05 | $15.63 | $15.63 | 331,000 | — | — |
| 2022-01-04 | $20.20 | $20.20 | 126,100 | — | — |
| 2022-01-03 | $20.41 | $20.41 | 149,900 | — | — |