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
- 2018-09-17 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 | $7.62 | $7.62 | 551,500 | — | — |
| 2022-12-29 | $7.87 | $7.87 | 154,400 | — | — |
| 2022-12-28 | $7.70 | $7.70 | 190,100 | — | — |
| 2022-12-27 | $7.60 | $7.60 | 329,000 | — | — |
| 2022-12-23 | $7.85 | $7.85 | 150,200 | — | — |
| 2022-12-22 | $7.37 | $7.37 | 81,200 | — | — |
| 2022-12-21 | $7.54 | $7.54 | 166,200 | — | — |
| 2022-12-20 | $7.59 | $7.59 | 204,600 | — | — |
| 2022-12-19 | $7.41 | $7.41 | 136,200 | — | — |
| 2022-12-16 | $7.34 | $7.34 | 261,400 | — | — |
| 2022-12-15 | $7.42 | $7.42 | 107,400 | — | — |
| 2022-12-14 | $7.49 | $7.49 | 187,700 | — | — |
| 2022-12-13 | $7.09 | $7.09 | 234,000 | — | — |
| 2022-12-12 | $7.39 | $7.39 | 222,000 | — | — |
| 2022-12-09 | $7.59 | $7.59 | 228,200 | — | — |
| 2022-12-08 | $7.60 | $7.60 | 106,600 | — | — |
| 2022-12-07 | $7.48 | $7.48 | 84,300 | — | — |
| 2022-12-06 | $7.53 | $7.53 | 125,200 | — | — |
| 2022-12-05 | $7.52 | $7.52 | 214,300 | — | — |
| 2022-12-02 | $7.59 | $7.59 | 149,600 | — | — |
| 2022-12-01 | $7.45 | $7.45 | 168,800 | — | — |
| 2022-11-30 | $7.08 | $7.08 | 63,600 | — | — |
| 2022-11-29 | $7.08 | $7.08 | 99,100 | — | — |
| 2022-11-28 | $7.13 | $7.13 | 80,900 | — | — |
| 2022-11-25 | $7.12 | $7.12 | 91,300 | — | — |
| 2022-11-23 | $7.55 | $7.55 | 75,900 | — | — |
| 2022-11-22 | $7.60 | $7.60 | 85,900 | — | — |
| 2022-11-21 | $7.50 | $7.50 | 134,000 | — | — |
| 2022-11-18 | $7.42 | $7.42 | 63,900 | — | — |
| 2022-11-17 | $7.27 | $7.27 | 66,900 | — | — |
| 2022-11-16 | $7.24 | $7.24 | 161,600 | — | — |
| 2022-11-15 | $7.50 | $7.50 | 250,900 | — | — |
| 2022-11-14 | $7.67 | $7.67 | 267,000 | — | — |
| 2022-11-11 | $7.43 | $7.43 | 177,400 | — | — |
| 2022-11-10 | $7.49 | $7.49 | 157,000 | — | — |
| 2022-11-09 | $7.34 | $7.34 | 168,200 | — | — |
| 2022-11-08 | $7.70 | $7.70 | 174,000 | — | — |
| 2022-11-07 | $7.67 | $7.67 | 215,800 | — | — |
| 2022-11-04 | $7.51 | $7.51 | 241,800 | — | — |
| 2022-11-03 | $7.49 | $7.49 | 360,300 | — | — |
| 2022-11-02 | $7.53 | $7.53 | 1,311,100 | — | — |
| 2022-11-01 | $6.85 | $6.85 | 287,300 | — | — |
| 2022-10-31 | $6.64 | $6.64 | 399,600 | — | — |
| 2022-10-28 | $6.79 | $6.79 | 222,500 | — | — |
| 2022-10-27 | $6.69 | $6.69 | 181,400 | — | — |
| 2022-10-26 | $6.48 | $6.48 | 354,000 | — | — |
| 2022-10-25 | $5.84 | $5.84 | 146,300 | — | — |
| 2022-10-24 | $5.57 | $5.57 | 176,300 | — | — |
| 2022-10-21 | $5.78 | $5.78 | 137,100 | — | — |
| 2022-10-20 | $5.91 | $5.91 | 179,200 | — | — |
| 2022-10-19 | $6.21 | $6.21 | 82,600 | — | — |
| 2022-10-18 | $6.23 | $6.23 | 97,000 | — | — |
| 2022-10-17 | $6.13 | $6.13 | 62,000 | — | — |
| 2022-10-14 | $6.02 | $6.02 | 71,100 | — | — |
| 2022-10-13 | $6.30 | $6.30 | 52,300 | — | — |
| 2022-10-12 | $6.17 | $6.17 | 93,000 | — | — |
| 2022-10-11 | $6.20 | $6.20 | 106,600 | — | — |
| 2022-10-10 | $6.23 | $6.23 | 86,700 | — | — |
| 2022-10-07 | $6.17 | $6.17 | 96,400 | — | — |
| 2022-10-06 | $6.12 | $6.12 | 133,000 | — | — |
| 2022-10-05 | $6.12 | $6.12 | 92,500 | — | — |
| 2022-10-04 | $6.01 | $6.01 | 162,600 | — | — |
| 2022-10-03 | $5.95 | $5.95 | 150,400 | — | — |
| 2022-09-30 | $5.65 | $5.65 | 144,700 | — | — |
| 2022-09-29 | $5.91 | $5.91 | 162,600 | — | — |
| 2022-09-28 | $6.06 | $6.06 | 158,200 | — | — |
| 2022-09-27 | $5.85 | $5.85 | 144,400 | — | — |
| 2022-09-26 | $5.74 | $5.74 | 213,000 | — | — |
| 2022-09-23 | $5.95 | $5.95 | 315,700 | — | — |
| 2022-09-22 | $6.33 | $6.33 | 161,300 | — | — |
| 2022-09-21 | $6.22 | $6.22 | 217,300 | — | — |
| 2022-09-20 | $6.39 | $6.39 | 100,700 | — | — |
| 2022-09-19 | $6.67 | $6.67 | 144,300 | — | — |
| 2022-09-16 | $6.44 | $6.44 | 486,000 | — | — |
| 2022-09-15 | $6.58 | $6.58 | 142,600 | — | — |
| 2022-09-14 | $6.67 | $6.67 | 134,200 | — | — |
| 2022-09-13 | $6.83 | $6.83 | 167,100 | — | — |
| 2022-09-12 | $7.09 | $7.09 | 130,600 | — | — |
| 2022-09-09 | $6.88 | $6.88 | 198,000 | — | — |
| 2022-09-08 | $6.60 | $6.60 | 141,800 | — | — |
| 2022-09-07 | $6.60 | $6.60 | 139,900 | — | — |
| 2022-09-06 | $6.57 | $6.57 | 210,400 | — | — |
| 2022-09-02 | $6.68 | $6.68 | 176,100 | — | — |
| 2022-09-01 | $6.87 | $6.87 | 240,800 | — | — |
| 2022-08-31 | $6.89 | $6.89 | 199,000 | — | — |
| 2022-08-30 | $7.01 | $7.01 | 228,700 | — | — |
| 2022-08-29 | $7.28 | $7.28 | 301,300 | — | — |
| 2022-08-26 | $7.28 | $7.28 | 218,800 | — | — |
| 2022-08-25 | $7.65 | $7.65 | 199,100 | — | — |
| 2022-08-24 | $7.74 | $7.74 | 208,100 | — | — |
| 2022-08-23 | $7.46 | $7.46 | 265,800 | — | — |
| 2022-08-22 | $7.62 | $7.62 | 434,300 | — | — |
| 2022-08-19 | $7.65 | $7.65 | 319,600 | — | — |
| 2022-08-18 | $7.38 | $7.38 | 366,900 | — | — |
| 2022-08-17 | $7.75 | $7.75 | 351,800 | — | — |
| 2022-08-16 | $7.42 | $7.42 | 401,600 | — | — |
| 2022-08-15 | $7.08 | $7.08 | 117,800 | — | — |
| 2022-08-12 | $7.04 | $7.04 | 143,100 | — | — |
| 2022-08-11 | $6.97 | $6.97 | 143,200 | — | — |
| 2022-08-10 | $6.98 | $6.98 | 154,300 | — | — |
| 2022-08-09 | $6.81 | $6.81 | 169,300 | — | — |
| 2022-08-08 | $6.68 | $6.68 | 235,100 | — | — |
| 2022-08-05 | $6.93 | $6.93 | 200,500 | — | — |
| 2022-08-04 | $6.83 | $6.83 | 244,300 | — | — |
| 2022-08-03 | $6.79 | $6.79 | 177,800 | — | — |
| 2022-08-02 | $6.75 | $6.75 | 241,600 | — | — |
| 2022-08-01 | $6.65 | $6.65 | 198,000 | — | — |
| 2022-07-29 | $6.61 | $6.61 | 446,700 | — | — |
| 2022-07-28 | $6.60 | $6.60 | 272,800 | — | — |
| 2022-07-27 | $6.59 | $6.59 | 185,400 | — | — |
| 2022-07-26 | $6.54 | $6.54 | 133,700 | — | — |
| 2022-07-25 | $6.65 | $6.65 | 165,200 | — | — |
| 2022-07-22 | $6.52 | $6.52 | 132,700 | — | — |
| 2022-07-21 | $6.62 | $6.62 | 146,300 | — | — |
| 2022-07-20 | $6.77 | $6.77 | 187,400 | — | — |
| 2022-07-19 | $6.60 | $6.60 | 210,000 | — | — |
| 2022-07-18 | $6.41 | $6.41 | 367,800 | — | — |
| 2022-07-15 | $6.63 | $6.63 | 565,300 | — | — |
| 2022-07-14 | $6.77 | $6.77 | 598,200 | — | — |
| 2022-07-13 | $7.40 | $7.40 | 360,800 | — | — |
| 2022-07-12 | $7.66 | $7.66 | 738,800 | — | — |
| 2022-07-11 | $7.32 | $7.32 | 182,100 | — | — |
| 2022-07-08 | $7.50 | $7.50 | 169,600 | — | — |
| 2022-07-07 | $7.48 | $7.48 | 209,400 | — | — |
| 2022-07-06 | $7.51 | $7.51 | 377,700 | — | — |
| 2022-07-05 | $7.92 | $7.92 | 304,600 | — | — |
| 2022-07-01 | $8.05 | $8.05 | 421,000 | — | — |
| 2022-06-30 | $7.73 | $7.73 | 283,400 | — | — |
| 2022-06-29 | $7.78 | $7.78 | 237,400 | — | — |
| 2022-06-28 | $7.80 | $7.80 | 277,400 | — | — |
| 2022-06-27 | $8.01 | $8.01 | 318,400 | — | — |
| 2022-06-24 | $7.94 | $7.94 | 399,600 | — | — |
| 2022-06-23 | $7.95 | $7.95 | 512,500 | — | — |
| 2022-06-22 | $8.06 | $8.06 | 855,600 | — | — |
| 2022-06-21 | $7.69 | $7.69 | 1,538,500 | — | — |
| 2022-06-17 | $7.51 | $7.51 | 784,700 | — | — |
| 2022-06-16 | $7.18 | $7.18 | 865,700 | — | — |
| 2022-06-15 | $8.13 | $8.13 | 1,164,100 | — | — |
| 2022-06-14 | $7.73 | $7.73 | 2,511,700 | — | — |
| 2022-06-13 | $7.19 | $7.19 | 1,464,600 | — | — |
| 2022-06-10 | $6.99 | $6.99 | 303,400 | — | — |
| 2022-06-09 | $6.98 | $6.98 | 654,200 | — | — |
| 2022-06-08 | $6.41 | $6.41 | 286,600 | — | — |
| 2022-06-07 | $5.91 | $5.91 | 248,000 | — | — |
| 2022-06-06 | $6.01 | $6.01 | 118,700 | — | — |
| 2022-06-03 | $5.95 | $5.95 | 68,500 | — | — |
| 2022-06-02 | $6.00 | $6.00 | 95,800 | — | — |
| 2022-06-01 | $5.89 | $5.89 | 157,800 | — | — |
| 2022-05-31 | $6.04 | $6.04 | 252,900 | — | — |
| 2022-05-27 | $5.96 | $5.96 | 154,600 | — | — |
| 2022-05-26 | $6.13 | $6.13 | 255,300 | — | — |
| 2022-05-25 | $5.76 | $5.76 | 180,900 | — | — |
| 2022-05-24 | $5.73 | $5.73 | 99,300 | — | — |
| 2022-05-23 | $5.75 | $5.75 | 137,500 | — | — |
| 2022-05-20 | $5.77 | $5.77 | 140,500 | — | — |
| 2022-05-19 | $5.85 | $5.85 | 201,800 | — | — |
| 2022-05-18 | $5.75 | $5.75 | 280,000 | — | — |
| 2022-05-17 | $5.90 | $5.90 | 247,500 | — | — |
| 2022-05-16 | $5.74 | $5.74 | 257,300 | — | — |
| 2022-05-13 | $5.96 | $5.96 | 72,300 | — | — |
| 2022-05-12 | $5.95 | $5.95 | 207,600 | — | — |
| 2022-05-11 | $5.94 | $5.94 | 144,400 | — | — |
| 2022-05-10 | $5.98 | $5.98 | 221,300 | — | — |
| 2022-05-09 | $6.10 | $6.10 | 396,800 | — | — |
| 2022-05-06 | $6.67 | $6.67 | 127,300 | — | — |
| 2022-05-05 | $6.77 | $6.77 | 92,500 | — | — |
| 2022-05-04 | $6.95 | $6.95 | 141,200 | — | — |
| 2022-05-03 | $6.82 | $6.82 | 107,400 | — | — |
| 2022-05-02 | $6.76 | $6.76 | 267,300 | — | — |
| 2022-04-29 | $6.67 | $6.67 | 222,700 | — | — |
| 2022-04-28 | $6.79 | $6.79 | 357,300 | — | — |
| 2022-04-27 | $6.56 | $6.56 | 121,700 | — | — |
| 2022-04-26 | $6.88 | $6.88 | 171,700 | — | — |
| 2022-04-25 | $6.99 | $6.99 | 174,500 | — | — |
| 2022-04-22 | $7.02 | $7.02 | 247,900 | — | — |
| 2022-04-21 | $7.29 | $7.29 | 121,900 | — | — |
| 2022-04-20 | $7.28 | $7.28 | 101,900 | — | — |
| 2022-04-19 | $7.21 | $7.21 | 288,400 | — | — |
| 2022-04-18 | $7.07 | $7.07 | 156,500 | — | — |
| 2022-04-14 | $7.04 | $7.04 | 121,200 | — | — |
| 2022-04-13 | $7.10 | $7.10 | 83,600 | — | — |
| 2022-04-12 | $7.11 | $7.11 | 70,000 | — | — |
| 2022-04-11 | $7.05 | $7.05 | 192,800 | — | — |
| 2022-04-08 | $7.00 | $7.00 | 90,900 | — | — |
| 2022-04-07 | $6.99 | $6.99 | 82,500 | — | — |
| 2022-04-06 | $6.95 | $6.95 | 180,200 | — | — |
| 2022-04-05 | $7.05 | $7.05 | 104,500 | — | — |
| 2022-04-04 | $7.15 | $7.15 | 102,500 | — | — |
| 2022-04-01 | $7.18 | $7.18 | 87,600 | — | — |
| 2022-03-31 | $7.19 | $7.19 | 111,300 | — | — |
| 2022-03-30 | $7.21 | $7.21 | 59,100 | — | — |
| 2022-03-29 | $7.35 | $7.35 | 98,800 | — | — |
| 2022-03-28 | $7.11 | $7.11 | 206,900 | — | — |
| 2022-03-25 | $7.23 | $7.23 | 45,200 | — | — |
| 2022-03-24 | $7.24 | $7.24 | 77,700 | — | — |
| 2022-03-23 | $7.29 | $7.29 | 112,400 | — | — |
| 2022-03-22 | $7.52 | $7.52 | 119,500 | — | — |
| 2022-03-21 | $7.44 | $7.44 | 118,100 | — | — |
| 2022-03-18 | $7.41 | $7.41 | 474,200 | — | — |
| 2022-03-17 | $7.27 | $7.27 | 117,900 | — | — |
| 2022-03-16 | $7.08 | $7.08 | 158,100 | — | — |
| 2022-03-15 | $6.96 | $6.96 | 321,100 | — | — |
| 2022-03-14 | $6.60 | $6.60 | 227,500 | — | — |
| 2022-03-11 | $6.57 | $6.57 | 136,600 | — | — |
| 2022-03-10 | $6.49 | $6.49 | 116,100 | — | — |
| 2022-03-09 | $6.33 | $6.33 | 222,000 | — | — |
| 2022-03-08 | $6.20 | $6.20 | 362,800 | — | — |
| 2022-03-07 | $6.44 | $6.44 | 249,400 | — | — |
| 2022-03-04 | $6.66 | $6.66 | 184,800 | — | — |
| 2022-03-03 | $6.79 | $6.79 | 114,300 | — | — |
| 2022-03-02 | $6.92 | $6.92 | 156,500 | — | — |
| 2022-03-01 | $6.94 | $6.94 | 128,000 | — | — |
| 2022-02-28 | $7.25 | $7.25 | 286,600 | — | — |
| 2022-02-25 | $7.15 | $7.15 | 235,600 | — | — |
| 2022-02-24 | $6.87 | $6.87 | 361,400 | — | — |
| 2022-02-23 | $6.84 | $6.84 | 256,200 | — | — |
| 2022-02-22 | $6.86 | $6.86 | 224,300 | — | — |
| 2022-02-18 | $7.01 | $7.01 | 194,500 | — | — |
| 2022-02-17 | $7.09 | $7.09 | 155,900 | — | — |
| 2022-02-16 | $7.09 | $7.09 | 424,200 | — | — |
| 2022-02-15 | $7.14 | $7.14 | 211,300 | — | — |
| 2022-02-14 | $7.14 | $7.14 | 325,000 | — | — |
| 2022-02-11 | $7.17 | $7.17 | 113,900 | — | — |
| 2022-02-10 | $7.19 | $7.19 | 163,900 | — | — |
| 2022-02-09 | $7.37 | $7.37 | 121,500 | — | — |
| 2022-02-08 | $7.14 | $7.14 | 142,000 | — | — |
| 2022-02-07 | $6.91 | $6.91 | 105,700 | — | — |
| 2022-02-04 | $6.91 | $6.91 | 109,400 | — | — |
| 2022-02-03 | $7.08 | $7.08 | 104,000 | — | — |
| 2022-02-02 | $7.12 | $7.12 | 85,700 | — | — |
| 2022-02-01 | $7.23 | $7.23 | 158,200 | — | — |
| 2022-01-31 | $7.00 | $7.00 | 183,400 | — | — |
| 2022-01-28 | $6.94 | $6.94 | 200,800 | — | — |
| 2022-01-27 | $6.98 | $6.98 | 188,800 | — | — |
| 2022-01-26 | $7.01 | $7.01 | 161,900 | — | — |
| 2022-01-25 | $7.30 | $7.30 | 216,000 | — | — |
| 2022-01-24 | $7.21 | $7.21 | 232,600 | — | — |
| 2022-01-21 | $7.24 | $7.24 | 279,000 | — | — |
| 2022-01-20 | $7.42 | $7.42 | 183,000 | — | — |
| 2022-01-19 | $7.51 | $7.51 | 267,100 | — | — |
| 2022-01-18 | $7.46 | $7.46 | 112,000 | — | — |
| 2022-01-14 | $7.43 | $7.43 | 200,000 | — | — |
| 2022-01-13 | $7.49 | $7.49 | 129,100 | — | — |
| 2022-01-12 | $7.58 | $7.58 | 188,300 | — | — |
| 2022-01-11 | $7.71 | $7.71 | 230,500 | — | — |
| 2022-01-10 | $7.72 | $7.72 | 195,800 | — | — |
| 2022-01-07 | $7.89 | $7.89 | 156,300 | — | — |
| 2022-01-06 | $8.02 | $8.02 | 178,700 | — | — |
| 2022-01-05 | $7.99 | $7.99 | 386,600 | — | — |
| 2022-01-04 | $7.85 | $7.85 | 556,400 | — | — |
| 2022-01-03 | $7.85 | $7.85 | 211,600 | — | — |