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
- 2021-06-01 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 | $8.41 | $8.41 | 99,200 | — | — |
| 2022-12-29 | $8.32 | $8.32 | 104,200 | — | — |
| 2022-12-28 | $7.91 | $7.91 | 134,900 | — | — |
| 2022-12-27 | $7.94 | $7.94 | 55,000 | — | — |
| 2022-12-23 | $7.95 | $7.95 | 100,700 | — | — |
| 2022-12-22 | $8.00 | $8.00 | 126,900 | — | — |
| 2022-12-21 | $8.02 | $8.02 | 507,900 | — | — |
| 2022-12-20 | $7.88 | $7.88 | 173,500 | — | — |
| 2022-12-19 | $8.01 | $8.01 | 355,300 | — | — |
| 2022-12-16 | $8.05 | $8.05 | 835,900 | — | — |
| 2022-12-15 | $8.46 | $8.46 | 229,800 | — | — |
| 2022-12-14 | $8.89 | $8.89 | 87,500 | — | — |
| 2022-12-13 | $8.83 | $8.83 | 155,100 | — | — |
| 2022-12-12 | $8.43 | $8.43 | 79,500 | — | — |
| 2022-12-09 | $8.15 | $8.15 | 283,300 | — | — |
| 2022-12-08 | $8.30 | $8.30 | 129,700 | — | — |
| 2022-12-07 | $8.59 | $8.59 | 70,300 | — | — |
| 2022-12-06 | $8.96 | $8.96 | 118,500 | — | — |
| 2022-12-05 | $9.03 | $9.03 | 141,900 | — | — |
| 2022-12-02 | $9.63 | $9.63 | 510,200 | — | — |
| 2022-12-01 | $9.57 | $9.57 | 575,100 | — | — |
| 2022-11-30 | $9.12 | $9.12 | 721,800 | — | — |
| 2022-11-29 | $8.98 | $8.98 | 273,400 | — | — |
| 2022-11-28 | $8.80 | $8.80 | 109,800 | — | — |
| 2022-11-25 | $8.61 | $8.61 | 42,200 | — | — |
| 2022-11-23 | $8.60 | $8.60 | 65,700 | — | — |
| 2022-11-22 | $8.60 | $8.60 | 80,400 | — | — |
| 2022-11-21 | $8.72 | $8.72 | 236,300 | — | — |
| 2022-11-18 | $8.75 | $8.75 | 185,200 | — | — |
| 2022-11-17 | $8.67 | $8.67 | 257,900 | — | — |
| 2022-11-16 | $8.19 | $8.19 | 90,600 | — | — |
| 2022-11-15 | $8.39 | $8.39 | 126,100 | — | — |
| 2022-11-14 | $8.51 | $8.51 | 278,400 | — | — |
| 2022-11-11 | $8.53 | $8.53 | 169,600 | — | — |
| 2022-11-10 | $8.90 | $8.90 | 242,600 | — | — |
| 2022-11-09 | $8.27 | $8.27 | 147,900 | — | — |
| 2022-11-08 | $8.66 | $8.66 | 92,900 | — | — |
| 2022-11-07 | $8.70 | $8.70 | 101,300 | — | — |
| 2022-11-04 | $8.64 | $8.64 | 92,400 | — | — |
| 2022-11-03 | $8.53 | $8.53 | 86,700 | — | — |
| 2022-11-02 | $8.83 | $8.83 | 258,500 | — | — |
| 2022-11-01 | $9.05 | $9.05 | 117,200 | — | — |
| 2022-10-31 | $9.09 | $9.09 | 467,600 | — | — |
| 2022-10-28 | $9.19 | $9.19 | 278,500 | — | — |
| 2022-10-27 | $9.00 | $9.00 | 222,200 | — | — |
| 2022-10-26 | $9.02 | $9.02 | 233,600 | — | — |
| 2022-10-25 | $9.03 | $9.03 | 299,500 | — | — |
| 2022-10-24 | $8.86 | $8.86 | 377,700 | — | — |
| 2022-10-21 | $8.73 | $8.73 | 250,500 | — | — |
| 2022-10-20 | $8.72 | $8.72 | 177,900 | — | — |
| 2022-10-19 | $9.00 | $9.00 | 191,900 | — | — |
| 2022-10-18 | $9.19 | $9.19 | 119,100 | — | — |
| 2022-10-17 | $9.22 | $9.22 | 402,600 | — | — |
| 2022-10-14 | $8.91 | $8.91 | 277,700 | — | — |
| 2022-10-13 | $9.23 | $9.23 | 470,300 | — | — |
| 2022-10-12 | $8.96 | $8.96 | 123,400 | — | — |
| 2022-10-11 | $8.98 | $8.98 | 359,500 | — | — |
| 2022-10-10 | $8.69 | $8.69 | 200,400 | — | — |
| 2022-10-07 | $8.46 | $8.46 | 110,200 | — | — |
| 2022-10-06 | $8.68 | $8.68 | 154,800 | — | — |
| 2022-10-05 | $8.90 | $8.90 | 355,000 | — | — |
| 2022-10-04 | $9.52 | $9.52 | 458,600 | — | — |
| 2022-10-03 | $9.08 | $9.08 | 361,300 | — | — |
| 2022-09-30 | $8.99 | $8.99 | 254,200 | — | — |
| 2022-09-29 | $9.26 | $9.26 | 255,200 | — | — |
| 2022-09-28 | $9.57 | $9.57 | 120,400 | — | — |
| 2022-09-27 | $9.63 | $9.63 | 146,500 | — | — |
| 2022-09-26 | $9.29 | $9.29 | 200,900 | — | — |
| 2022-09-23 | $9.55 | $9.55 | 172,900 | — | — |
| 2022-09-22 | $9.66 | $9.66 | 128,900 | — | — |
| 2022-09-21 | $10.09 | $10.09 | 117,600 | — | — |
| 2022-09-20 | $10.24 | $10.24 | 271,500 | — | — |
| 2022-09-19 | $10.29 | $10.29 | 281,100 | — | — |
| 2022-09-16 | $10.13 | $10.13 | 416,400 | — | — |
| 2022-09-15 | $10.50 | $10.50 | 389,100 | — | — |
| 2022-09-14 | $11.15 | $11.15 | 263,000 | — | — |
| 2022-09-13 | $11.24 | $11.24 | 234,400 | — | — |
| 2022-09-12 | $11.37 | $11.37 | 153,800 | — | — |
| 2022-09-09 | $11.53 | $11.53 | 217,200 | — | — |
| 2022-09-08 | $11.15 | $11.15 | 172,500 | — | — |
| 2022-09-07 | $10.88 | $10.88 | 223,400 | — | — |
| 2022-09-06 | $10.73 | $10.73 | 382,700 | — | — |
| 2022-09-02 | $11.27 | $11.27 | 414,200 | — | — |
| 2022-09-01 | $11.19 | $11.19 | 165,100 | — | — |
| 2022-08-31 | $11.23 | $11.23 | 198,300 | — | — |
| 2022-08-30 | $11.54 | $11.54 | 199,600 | — | — |
| 2022-08-29 | $11.82 | $11.82 | 452,700 | — | — |
| 2022-08-26 | $12.49 | $12.49 | 169,400 | — | — |
| 2022-08-25 | $12.68 | $12.68 | 540,600 | — | — |
| 2022-08-24 | $12.66 | $12.66 | 330,400 | — | — |
| 2022-08-23 | $12.23 | $12.23 | 938,000 | — | — |
| 2022-08-22 | $12.69 | $12.69 | 274,800 | — | — |
| 2022-08-19 | $12.56 | $12.56 | 234,700 | — | — |
| 2022-08-18 | $12.71 | $12.71 | 226,100 | — | — |
| 2022-08-17 | $12.94 | $12.94 | 155,800 | — | — |
| 2022-08-16 | $13.47 | $13.47 | 83,300 | — | — |
| 2022-08-15 | $13.45 | $13.45 | 272,000 | — | — |
| 2022-08-12 | $12.71 | $12.71 | 205,400 | — | — |
| 2022-08-11 | $12.52 | $12.52 | 368,400 | — | — |
| 2022-08-10 | $11.73 | $11.73 | 217,700 | — | — |
| 2022-08-09 | $11.32 | $11.32 | 56,900 | — | — |
| 2022-08-08 | $11.58 | $11.58 | 178,800 | — | — |
| 2022-08-05 | $11.58 | $11.58 | 106,400 | — | — |
| 2022-08-04 | $11.38 | $11.38 | 207,000 | — | — |
| 2022-08-03 | $11.07 | $11.07 | 186,300 | — | — |
| 2022-08-02 | $11.08 | $11.08 | 62,400 | — | — |
| 2022-08-01 | $11.16 | $11.16 | 106,500 | — | — |
| 2022-07-29 | $11.48 | $11.48 | 81,100 | — | — |
| 2022-07-28 | $11.80 | $11.80 | 122,400 | — | — |
| 2022-07-27 | $11.63 | $11.63 | 101,600 | — | — |
| 2022-07-26 | $11.47 | $11.47 | 97,500 | — | — |
| 2022-07-25 | $11.26 | $11.26 | 83,800 | — | — |
| 2022-07-22 | $11.07 | $11.07 | 62,600 | — | — |
| 2022-07-21 | $11.25 | $11.25 | 74,600 | — | — |
| 2022-07-20 | $11.19 | $11.19 | 205,800 | — | — |
| 2022-07-19 | $11.54 | $11.54 | 179,500 | — | — |
| 2022-07-18 | $11.40 | $11.40 | 131,600 | — | — |
| 2022-07-15 | $11.30 | $11.30 | 57,300 | — | — |
| 2022-07-14 | $10.80 | $10.80 | 68,400 | — | — |
| 2022-07-13 | $11.02 | $11.02 | 126,600 | — | — |
| 2022-07-12 | $11.32 | $11.32 | 51,100 | — | — |
| 2022-07-11 | $11.51 | $11.51 | 98,900 | — | — |
| 2022-07-08 | $11.51 | $11.51 | 63,100 | — | — |
| 2022-07-07 | $11.60 | $11.60 | 70,100 | — | — |
| 2022-07-06 | $11.15 | $11.15 | 98,800 | — | — |
| 2022-07-05 | $11.76 | $11.76 | 141,300 | — | — |
| 2022-07-01 | $11.71 | $11.71 | 96,200 | — | — |
| 2022-06-30 | $11.49 | $11.49 | 161,200 | — | — |
| 2022-06-29 | $11.06 | $11.06 | 50,900 | — | — |
| 2022-06-28 | $11.29 | $11.29 | 277,100 | — | — |
| 2022-06-27 | $11.35 | $11.35 | 127,900 | — | — |
| 2022-06-24 | $11.30 | $11.30 | 241,000 | — | — |
| 2022-06-23 | $10.54 | $10.54 | 226,800 | — | — |
| 2022-06-22 | $10.50 | $10.50 | 384,300 | — | — |
| 2022-06-21 | $10.83 | $10.83 | 335,900 | — | — |
| 2022-06-17 | $11.09 | $11.09 | 444,600 | — | — |
| 2022-06-16 | $10.68 | $10.68 | 132,700 | — | — |
| 2022-06-15 | $11.00 | $11.00 | 180,300 | — | — |
| 2022-06-14 | $10.76 | $10.76 | 152,100 | — | — |
| 2022-06-13 | $10.61 | $10.61 | 367,500 | — | — |
| 2022-06-10 | $10.55 | $10.55 | 175,000 | — | — |
| 2022-06-09 | $10.81 | $10.81 | 191,800 | — | — |
| 2022-06-08 | $10.90 | $10.90 | 134,100 | — | — |
| 2022-06-07 | $10.90 | $10.90 | 180,900 | — | — |
| 2022-06-06 | $10.33 | $10.33 | 290,700 | — | — |
| 2022-06-03 | $11.56 | $11.56 | 215,400 | — | — |
| 2022-06-02 | $11.60 | $11.60 | 368,200 | — | — |
| 2022-06-01 | $11.34 | $11.34 | 196,100 | — | — |
| 2022-05-31 | $11.13 | $11.13 | 488,800 | — | — |
| 2022-05-27 | $11.23 | $11.23 | 448,000 | — | — |
| 2022-05-26 | $10.90 | $10.90 | 191,600 | — | — |
| 2022-05-25 | $10.98 | $10.98 | 695,800 | — | — |
| 2022-05-24 | $10.00 | $10.00 | 490,100 | — | — |
| 2022-05-23 | $9.91 | $9.91 | 337,300 | — | — |
| 2022-05-20 | $9.18 | $9.18 | 708,900 | — | — |
| 2022-05-19 | $8.76 | $8.76 | 360,100 | — | — |
| 2022-05-18 | $8.92 | $8.92 | 102,700 | — | — |
| 2022-05-17 | $8.87 | $8.87 | 92,700 | — | — |
| 2022-05-16 | $8.40 | $8.40 | 259,000 | — | — |
| 2022-05-13 | $8.29 | $8.29 | 248,400 | — | — |
| 2022-05-12 | $7.58 | $7.58 | 130,900 | — | — |
| 2022-05-11 | $7.57 | $7.57 | 261,600 | — | — |
| 2022-05-10 | $7.94 | $7.94 | 313,400 | — | — |
| 2022-05-09 | $7.63 | $7.63 | 398,200 | — | — |
| 2022-05-06 | $8.45 | $8.45 | 308,900 | — | — |
| 2022-05-05 | $8.60 | $8.60 | 144,100 | — | — |
| 2022-05-04 | $8.79 | $8.79 | 337,100 | — | — |
| 2022-05-03 | $9.23 | $9.23 | 178,900 | — | — |
| 2022-05-02 | $9.41 | $9.41 | 104,700 | — | — |
| 2022-04-29 | $9.51 | $9.51 | 145,800 | — | — |
| 2022-04-28 | $9.73 | $9.73 | 98,700 | — | — |
| 2022-04-27 | $9.85 | $9.85 | 113,000 | — | — |
| 2022-04-26 | $9.79 | $9.79 | 99,600 | — | — |
| 2022-04-25 | $10.04 | $10.04 | 107,400 | — | — |
| 2022-04-22 | $9.79 | $9.79 | 95,300 | — | — |
| 2022-04-21 | $9.94 | $9.94 | 108,100 | — | — |
| 2022-04-20 | $10.00 | $10.00 | 84,100 | — | — |
| 2022-04-19 | $9.95 | $9.95 | 210,300 | — | — |
| 2022-04-18 | $9.97 | $9.97 | 192,900 | — | — |
| 2022-04-14 | $10.24 | $10.24 | 187,400 | — | — |
| 2022-04-13 | $10.86 | $10.86 | 135,200 | — | — |
| 2022-04-12 | $10.21 | $10.21 | 178,800 | — | — |
| 2022-04-11 | $10.31 | $10.31 | 270,800 | — | — |
| 2022-04-08 | $11.03 | $11.03 | 179,000 | — | — |
| 2022-04-07 | $10.80 | $10.80 | 105,200 | — | — |
| 2022-04-06 | $10.55 | $10.55 | 179,600 | — | — |
| 2022-04-05 | $11.11 | $11.11 | 206,600 | — | — |
| 2022-04-04 | $10.90 | $10.90 | 157,700 | — | — |
| 2022-04-01 | $10.96 | $10.96 | 139,300 | — | — |
| 2022-03-31 | $10.79 | $10.79 | 326,500 | — | — |
| 2022-03-30 | $10.82 | $10.82 | 253,800 | — | — |
| 2022-03-29 | $11.44 | $11.44 | 445,400 | — | — |
| 2022-03-28 | $11.23 | $11.23 | 503,500 | — | — |
| 2022-03-25 | $11.98 | $11.98 | 736,200 | — | — |
| 2022-03-24 | $13.75 | $13.75 | 128,000 | — | — |
| 2022-03-23 | $13.84 | $13.84 | 95,600 | — | — |
| 2022-03-22 | $13.92 | $13.92 | 236,700 | — | — |
| 2022-03-21 | $13.45 | $13.45 | 191,100 | — | — |
| 2022-03-18 | $12.99 | $12.99 | 1,695,200 | — | — |
| 2022-03-17 | $13.44 | $13.44 | 191,900 | — | — |
| 2022-03-16 | $13.20 | $13.20 | 243,000 | — | — |
| 2022-03-15 | $13.10 | $13.10 | 224,300 | — | — |
| 2022-03-14 | $13.14 | $13.14 | 362,700 | — | — |
| 2022-03-11 | $13.88 | $13.88 | 119,200 | — | — |
| 2022-03-10 | $13.99 | $13.99 | 290,300 | — | — |
| 2022-03-09 | $14.57 | $14.57 | 157,800 | — | — |
| 2022-03-08 | $14.56 | $14.56 | 401,300 | — | — |
| 2022-03-07 | $14.73 | $14.73 | 480,900 | — | — |
| 2022-03-04 | $15.24 | $15.24 | 217,100 | — | — |
| 2022-03-03 | $15.44 | $15.44 | 216,100 | — | — |
| 2022-03-02 | $15.01 | $15.01 | 193,100 | — | — |
| 2022-03-01 | $14.99 | $14.99 | 123,100 | — | — |
| 2022-02-28 | $15.02 | $15.02 | 117,700 | — | — |
| 2022-02-25 | $15.08 | $15.08 | 220,000 | — | — |
| 2022-02-24 | $14.50 | $14.50 | 114,200 | — | — |
| 2022-02-23 | $14.16 | $14.16 | 192,100 | — | — |
| 2022-02-22 | $14.52 | $14.52 | 52,100 | — | — |
| 2022-02-18 | $14.44 | $14.44 | 49,700 | — | — |
| 2022-02-17 | $14.16 | $14.16 | 120,900 | — | — |
| 2022-02-16 | $14.80 | $14.80 | 190,800 | — | — |
| 2022-02-15 | $13.93 | $13.93 | 126,200 | — | — |
| 2022-02-14 | $13.42 | $13.42 | 110,400 | — | — |
| 2022-02-11 | $13.66 | $13.66 | 94,600 | — | — |
| 2022-02-10 | $14.04 | $14.04 | 128,600 | — | — |
| 2022-02-09 | $13.67 | $13.67 | 96,400 | — | — |
| 2022-02-08 | $13.59 | $13.59 | 38,500 | — | — |
| 2022-02-07 | $13.73 | $13.73 | 91,600 | — | — |
| 2022-02-04 | $14.12 | $14.12 | 100,200 | — | — |
| 2022-02-03 | $13.55 | $13.55 | 129,500 | — | — |
| 2022-02-02 | $13.63 | $13.63 | 122,000 | — | — |
| 2022-02-01 | $14.17 | $14.17 | 115,700 | — | — |
| 2022-01-31 | $14.26 | $14.26 | 148,700 | — | — |
| 2022-01-28 | $14.50 | $14.50 | 136,400 | — | — |
| 2022-01-27 | $13.87 | $13.87 | 134,600 | — | — |
| 2022-01-26 | $14.27 | $14.27 | 142,100 | — | — |
| 2022-01-25 | $13.87 | $13.87 | 223,100 | — | — |
| 2022-01-24 | $14.00 | $14.00 | 198,300 | — | — |
| 2022-01-21 | $14.55 | $14.55 | 153,200 | — | — |
| 2022-01-20 | $14.11 | $14.11 | 255,500 | — | — |
| 2022-01-19 | $15.48 | $15.48 | 138,200 | — | — |
| 2022-01-18 | $14.65 | $14.65 | 151,900 | — | — |
| 2022-01-14 | $15.00 | $15.00 | 193,900 | — | — |
| 2022-01-13 | $16.10 | $16.10 | 201,100 | — | — |
| 2022-01-12 | $17.28 | $17.28 | 83,300 | — | — |
| 2022-01-11 | $17.90 | $17.90 | 121,800 | — | — |
| 2022-01-10 | $17.13 | $17.13 | 138,000 | — | — |
| 2022-01-07 | $16.70 | $16.70 | 124,300 | — | — |
| 2022-01-06 | $17.65 | $17.65 | 189,400 | — | — |
| 2022-01-05 | $16.73 | $16.73 | 210,400 | — | — |
| 2022-01-04 | $16.49 | $16.49 | 168,300 | — | — |
| 2022-01-03 | $14.45 | $14.45 | 240,400 | — | — |