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
- 2020-12-03 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 | $7.21 | $7.21 | 650,300 | — | — |
| 2022-12-29 | $7.15 | $7.15 | 748,400 | — | — |
| 2022-12-28 | $6.85 | $6.85 | 1,250,100 | — | — |
| 2022-12-27 | $6.73 | $6.73 | 834,900 | — | — |
| 2022-12-23 | $6.82 | $6.82 | 547,700 | — | — |
| 2022-12-22 | $6.88 | $6.88 | 752,000 | — | — |
| 2022-12-21 | $7.10 | $7.10 | 591,600 | — | — |
| 2022-12-20 | $7.08 | $7.08 | 1,180,800 | — | — |
| 2022-12-19 | $6.93 | $6.93 | 1,293,800 | — | — |
| 2022-12-16 | $7.07 | $7.07 | 1,655,100 | — | — |
| 2022-12-15 | $7.27 | $7.27 | 1,094,500 | — | — |
| 2022-12-14 | $7.58 | $7.58 | 1,057,900 | — | — |
| 2022-12-13 | $7.82 | $7.82 | 1,068,700 | — | — |
| 2022-12-12 | $7.71 | $7.71 | 1,281,000 | — | — |
| 2022-12-09 | $7.66 | $7.66 | 636,800 | — | — |
| 2022-12-08 | $7.84 | $7.84 | 769,700 | — | — |
| 2022-12-07 | $7.88 | $7.88 | 765,000 | — | — |
| 2022-12-06 | $8.01 | $8.01 | 1,044,600 | — | — |
| 2022-12-05 | $8.38 | $8.38 | 825,100 | — | — |
| 2022-12-02 | $8.60 | $8.60 | 917,000 | — | — |
| 2022-12-01 | $8.44 | $8.44 | 2,348,200 | — | — |
| 2022-11-30 | $7.96 | $7.96 | 1,376,500 | — | — |
| 2022-11-29 | $7.50 | $7.50 | 1,071,200 | — | — |
| 2022-11-28 | $7.52 | $7.52 | 743,800 | — | — |
| 2022-11-25 | $7.78 | $7.78 | 511,300 | — | — |
| 2022-11-23 | $7.61 | $7.61 | 584,500 | — | — |
| 2022-11-22 | $7.60 | $7.60 | 726,700 | — | — |
| 2022-11-21 | $7.55 | $7.55 | 1,113,300 | — | — |
| 2022-11-18 | $7.64 | $7.64 | 1,145,300 | — | — |
| 2022-11-17 | $7.46 | $7.46 | 970,300 | — | — |
| 2022-11-16 | $7.71 | $7.71 | 741,900 | — | — |
| 2022-11-15 | $7.70 | $7.70 | 1,734,800 | — | — |
| 2022-11-14 | $7.83 | $7.83 | 2,148,500 | — | — |
| 2022-11-11 | $8.40 | $8.40 | 2,510,700 | — | — |
| 2022-11-10 | $8.04 | $8.04 | 2,091,800 | — | — |
| 2022-11-09 | $7.51 | $7.51 | 1,271,000 | — | — |
| 2022-11-08 | $7.71 | $7.71 | 3,220,300 | — | — |
| 2022-11-07 | $8.14 | $8.14 | 1,523,100 | — | — |
| 2022-11-04 | $8.00 | $8.00 | 1,810,400 | — | — |
| 2022-11-03 | $7.84 | $7.84 | 1,523,400 | — | — |
| 2022-11-02 | $7.45 | $7.45 | 1,261,900 | — | — |
| 2022-11-01 | $7.97 | $7.97 | 807,300 | — | — |
| 2022-10-31 | $7.81 | $7.81 | 1,325,200 | — | — |
| 2022-10-28 | $7.62 | $7.62 | 1,465,400 | — | — |
| 2022-10-27 | $7.36 | $7.36 | 1,116,400 | — | — |
| 2022-10-26 | $7.43 | $7.43 | 1,431,800 | — | — |
| 2022-10-25 | $7.26 | $7.26 | 2,944,100 | — | — |
| 2022-10-24 | $6.84 | $6.84 | 1,353,500 | — | — |
| 2022-10-21 | $6.85 | $6.85 | 2,535,400 | — | — |
| 2022-10-20 | $6.88 | $6.88 | 1,936,600 | — | — |
| 2022-10-19 | $7.09 | $7.09 | 1,301,800 | — | — |
| 2022-10-18 | $7.39 | $7.39 | 860,300 | — | — |
| 2022-10-17 | $7.42 | $7.42 | 1,228,700 | — | — |
| 2022-10-14 | $7.11 | $7.11 | 1,401,600 | — | — |
| 2022-10-13 | $7.18 | $7.18 | 6,550,100 | — | — |
| 2022-10-12 | $7.33 | $7.33 | 902,200 | — | — |
| 2022-10-11 | $7.28 | $7.28 | 834,900 | — | — |
| 2022-10-10 | $7.30 | $7.30 | 1,067,400 | — | — |
| 2022-10-07 | $7.21 | $7.21 | 1,191,900 | — | — |
| 2022-10-06 | $7.62 | $7.62 | 584,600 | — | — |
| 2022-10-05 | $7.69 | $7.69 | 761,700 | — | — |
| 2022-10-04 | $7.70 | $7.70 | 3,609,800 | — | — |
| 2022-10-03 | $7.50 | $7.50 | 4,079,600 | — | — |
| 2022-09-30 | $7.54 | $7.54 | 914,200 | — | — |
| 2022-09-29 | $7.59 | $7.59 | 1,338,400 | — | — |
| 2022-09-28 | $7.86 | $7.86 | 894,400 | — | — |
| 2022-09-27 | $7.50 | $7.50 | 2,164,900 | — | — |
| 2022-09-26 | $7.38 | $7.38 | 1,274,500 | — | — |
| 2022-09-23 | $7.43 | $7.43 | 1,284,800 | — | — |
| 2022-09-22 | $7.50 | $7.50 | 4,978,200 | — | — |
| 2022-09-21 | $7.68 | $7.68 | 1,144,000 | — | — |
| 2022-09-20 | $7.72 | $7.72 | 661,000 | — | — |
| 2022-09-19 | $7.90 | $7.90 | 1,196,300 | — | — |
| 2022-09-16 | $8.08 | $8.08 | 3,396,500 | — | — |
| 2022-09-15 | $8.01 | $8.01 | 1,368,100 | — | — |
| 2022-09-14 | $8.24 | $8.24 | 1,252,500 | — | — |
| 2022-09-13 | $8.40 | $8.40 | 1,089,300 | — | — |
| 2022-09-12 | $8.65 | $8.65 | 1,825,500 | — | — |
| 2022-09-09 | $8.44 | $8.44 | 2,460,100 | — | — |
| 2022-09-08 | $8.36 | $8.36 | 1,199,700 | — | — |
| 2022-09-07 | $8.39 | $8.39 | 1,934,800 | — | — |
| 2022-09-06 | $8.17 | $8.17 | 1,078,400 | — | — |
| 2022-09-02 | $8.17 | $8.17 | 1,037,200 | — | — |
| 2022-09-01 | $8.18 | $8.18 | 1,305,100 | — | — |
| 2022-08-31 | $8.39 | $8.39 | 1,646,500 | — | — |
| 2022-08-30 | $8.59 | $8.59 | 4,410,300 | — | — |
| 2022-08-29 | $8.67 | $8.67 | 1,094,900 | — | — |
| 2022-08-26 | $8.81 | $8.81 | 1,558,200 | — | — |
| 2022-08-25 | $8.81 | $8.81 | 1,317,200 | — | — |
| 2022-08-24 | $8.69 | $8.69 | 1,002,100 | — | — |
| 2022-08-23 | $8.74 | $8.74 | 750,500 | — | — |
| 2022-08-22 | $8.87 | $8.87 | 1,058,800 | — | — |
| 2022-08-19 | $9.27 | $9.27 | 955,700 | — | — |
| 2022-08-18 | $9.69 | $9.69 | 1,219,900 | — | — |
| 2022-08-17 | $9.58 | $9.58 | 774,900 | — | — |
| 2022-08-16 | $10.02 | $10.02 | 852,000 | — | — |
| 2022-08-15 | $10.07 | $10.07 | 710,500 | — | — |
| 2022-08-12 | $9.84 | $9.84 | 548,600 | — | — |
| 2022-08-11 | $9.62 | $9.62 | 829,100 | — | — |
| 2022-08-10 | $9.49 | $9.49 | 459,100 | — | — |
| 2022-08-09 | $9.37 | $9.37 | 509,300 | — | — |
| 2022-08-08 | $9.62 | $9.62 | 1,064,900 | — | — |
| 2022-08-05 | $9.25 | $9.25 | 1,075,700 | — | — |
| 2022-08-04 | $9.26 | $9.26 | 1,288,900 | — | — |
| 2022-08-03 | $9.26 | $9.26 | 2,131,700 | — | — |
| 2022-08-02 | $10.25 | $10.25 | 763,800 | — | — |
| 2022-08-01 | $10.36 | $10.36 | 1,003,300 | — | — |
| 2022-07-29 | $10.35 | $10.35 | 932,400 | — | — |
| 2022-07-28 | $10.06 | $10.06 | 1,128,400 | — | — |
| 2022-07-27 | $9.90 | $9.90 | 920,500 | — | — |
| 2022-07-26 | $9.58 | $9.58 | 729,500 | — | — |
| 2022-07-25 | $9.58 | $9.58 | 649,600 | — | — |
| 2022-07-22 | $9.40 | $9.40 | 721,800 | — | — |
| 2022-07-21 | $9.63 | $9.63 | 506,400 | — | — |
| 2022-07-20 | $9.64 | $9.64 | 963,800 | — | — |
| 2022-07-19 | $9.16 | $9.16 | 711,400 | — | — |
| 2022-07-18 | $8.89 | $8.89 | 627,900 | — | — |
| 2022-07-15 | $8.97 | $8.97 | 996,400 | — | — |
| 2022-07-14 | $8.53 | $8.53 | 1,041,700 | — | — |
| 2022-07-13 | $8.63 | $8.63 | 590,100 | — | — |
| 2022-07-12 | $8.43 | $8.43 | 682,400 | — | — |
| 2022-07-11 | $8.36 | $8.36 | 1,810,000 | — | — |
| 2022-07-08 | $8.55 | $8.55 | 478,700 | — | — |
| 2022-07-07 | $8.66 | $8.66 | 1,728,200 | — | — |
| 2022-07-06 | $8.33 | $8.33 | 638,200 | — | — |
| 2022-07-05 | $8.69 | $8.69 | 1,588,600 | — | — |
| 2022-07-01 | $8.66 | $8.66 | 1,488,300 | — | — |
| 2022-06-30 | $8.64 | $8.64 | 2,027,600 | — | — |
| 2022-06-29 | $8.62 | $8.62 | 2,582,000 | — | — |
| 2022-06-28 | $8.79 | $8.79 | 1,853,200 | — | — |
| 2022-06-27 | $9.27 | $9.27 | 2,243,900 | — | — |
| 2022-06-24 | $9.44 | $9.44 | 17,396,100 | — | — |
| 2022-06-23 | $9.63 | $9.63 | 1,424,900 | — | — |
| 2022-06-22 | $9.46 | $9.46 | 1,635,700 | — | — |
| 2022-06-21 | $9.73 | $9.73 | 1,784,800 | — | — |
| 2022-06-17 | $10.03 | $10.03 | 1,764,300 | — | — |
| 2022-06-16 | $9.54 | $9.54 | 1,481,500 | — | — |
| 2022-06-15 | $10.04 | $10.04 | 1,302,400 | — | — |
| 2022-06-14 | $9.68 | $9.68 | 1,543,800 | — | — |
| 2022-06-13 | $9.83 | $9.83 | 1,605,600 | — | — |
| 2022-06-10 | $10.75 | $10.75 | 886,600 | — | — |
| 2022-06-09 | $11.32 | $11.32 | 785,800 | — | — |
| 2022-06-08 | $11.85 | $11.85 | 783,100 | — | — |
| 2022-06-07 | $11.95 | $11.95 | 1,458,900 | — | — |
| 2022-06-06 | $12.37 | $12.37 | 1,543,500 | — | — |
| 2022-06-03 | $11.64 | $11.64 | 891,000 | — | — |
| 2022-06-02 | $11.85 | $11.85 | 1,118,900 | — | — |
| 2022-06-01 | $11.51 | $11.51 | 955,500 | — | — |
| 2022-05-31 | $11.41 | $11.41 | 1,506,100 | — | — |
| 2022-05-27 | $11.62 | $11.62 | 497,400 | — | — |
| 2022-05-26 | $11.37 | $11.37 | 842,000 | — | — |
| 2022-05-25 | $10.92 | $10.92 | 1,344,300 | — | — |
| 2022-05-24 | $10.88 | $10.88 | 1,305,800 | — | — |
| 2022-05-23 | $11.06 | $11.06 | 701,300 | — | — |
| 2022-05-20 | $10.98 | $10.98 | 772,300 | — | — |
| 2022-05-19 | $11.03 | $11.03 | 731,600 | — | — |
| 2022-05-18 | $10.88 | $10.88 | 1,079,300 | — | — |
| 2022-05-17 | $11.41 | $11.41 | 1,292,400 | — | — |
| 2022-05-16 | $11.20 | $11.20 | 918,400 | — | — |
| 2022-05-13 | $11.32 | $11.32 | 924,200 | — | — |
| 2022-05-12 | $10.90 | $10.90 | 1,151,800 | — | — |
| 2022-05-11 | $10.39 | $10.39 | 885,400 | — | — |
| 2022-05-10 | $10.52 | $10.52 | 1,472,500 | — | — |
| 2022-05-09 | $11.30 | $11.30 | 1,318,500 | — | — |
| 2022-05-06 | $11.87 | $11.87 | 1,580,600 | — | — |
| 2022-05-05 | $11.71 | $11.71 | 1,259,100 | — | — |
| 2022-05-04 | $11.81 | $11.81 | 2,147,700 | — | — |
| 2022-05-03 | $11.67 | $11.67 | 1,407,400 | — | — |
| 2022-05-02 | $11.14 | $11.14 | 1,830,700 | — | — |
| 2022-04-29 | $11.63 | $11.63 | 1,263,800 | — | — |
| 2022-04-28 | $11.87 | $11.87 | 1,211,700 | — | — |
| 2022-04-27 | $11.65 | $11.65 | 1,147,400 | — | — |
| 2022-04-26 | $11.56 | $11.56 | 956,700 | — | — |
| 2022-04-25 | $11.80 | $11.80 | 1,122,700 | — | — |
| 2022-04-22 | $11.24 | $11.24 | 1,506,500 | — | — |
| 2022-04-21 | $11.60 | $11.60 | 1,525,100 | — | — |
| 2022-04-20 | $11.73 | $11.73 | 983,600 | — | — |
| 2022-04-19 | $11.45 | $11.45 | 1,393,400 | — | — |
| 2022-04-18 | $11.05 | $11.05 | 1,322,400 | — | — |
| 2022-04-14 | $10.72 | $10.72 | 1,981,200 | — | — |
| 2022-04-13 | $10.61 | $10.61 | 9,571,200 | — | — |
| 2022-04-12 | $11.53 | $11.53 | 767,300 | — | — |
| 2022-04-11 | $11.42 | $11.42 | 364,100 | — | — |
| 2022-04-08 | $11.62 | $11.62 | 483,000 | — | — |
| 2022-04-07 | $11.64 | $11.64 | 958,600 | — | — |
| 2022-04-06 | $11.60 | $11.60 | 911,200 | — | — |
| 2022-04-05 | $11.98 | $11.98 | 1,504,200 | — | — |
| 2022-04-04 | $12.33 | $12.33 | 711,500 | — | — |
| 2022-04-01 | $11.90 | $11.90 | 725,400 | — | — |
| 2022-03-31 | $11.88 | $11.88 | 1,299,800 | — | — |
| 2022-03-30 | $11.56 | $11.56 | 806,300 | — | — |
| 2022-03-29 | $11.31 | $11.31 | 737,200 | — | — |
| 2022-03-28 | $10.94 | $10.94 | 461,400 | — | — |
| 2022-03-25 | $10.78 | $10.78 | 793,800 | — | — |
| 2022-03-24 | $10.67 | $10.67 | 601,100 | — | — |
| 2022-03-23 | $10.53 | $10.53 | 1,079,400 | — | — |
| 2022-03-22 | $10.84 | $10.84 | 1,910,600 | — | — |
| 2022-03-21 | $10.89 | $10.89 | 1,652,700 | — | — |
| 2022-03-18 | $10.85 | $10.85 | 1,827,100 | — | — |
| 2022-03-17 | $11.09 | $11.09 | 1,563,500 | — | — |
| 2022-03-16 | $10.85 | $10.85 | 2,009,900 | — | — |
| 2022-03-15 | $10.69 | $10.69 | 1,003,700 | — | — |
| 2022-03-14 | $10.36 | $10.36 | 1,319,700 | — | — |
| 2022-03-11 | $10.92 | $10.92 | 937,400 | — | — |
| 2022-03-10 | $10.86 | $10.86 | 1,201,500 | — | — |
| 2022-03-09 | $10.78 | $10.78 | 1,265,000 | — | — |
| 2022-03-08 | $10.32 | $10.32 | 1,863,300 | — | — |
| 2022-03-07 | $10.46 | $10.46 | 2,830,300 | — | — |
| 2022-03-04 | $9.97 | $9.97 | 1,352,500 | — | — |
| 2022-03-03 | $9.62 | $9.62 | 543,100 | — | — |
| 2022-03-02 | $9.54 | $9.54 | 626,200 | — | — |
| 2022-03-01 | $8.89 | $8.89 | 542,700 | — | — |
| 2022-02-28 | $9.38 | $9.38 | 669,800 | — | — |
| 2022-02-25 | $9.29 | $9.29 | 662,000 | — | — |
| 2022-02-24 | $9.09 | $9.09 | 679,000 | — | — |
| 2022-02-23 | $8.96 | $8.96 | 508,100 | — | — |
| 2022-02-22 | $9.41 | $9.41 | 447,000 | — | — |
| 2022-02-18 | $9.51 | $9.51 | 453,300 | — | — |
| 2022-02-17 | $9.70 | $9.70 | 410,800 | — | — |
| 2022-02-16 | $9.79 | $9.79 | 484,700 | — | — |
| 2022-02-15 | $9.81 | $9.81 | 443,700 | — | — |
| 2022-02-14 | $9.52 | $9.52 | 498,800 | — | — |
| 2022-02-11 | $9.67 | $9.67 | 381,500 | — | — |
| 2022-02-10 | $9.71 | $9.71 | 508,700 | — | — |
| 2022-02-09 | $9.54 | $9.54 | 471,800 | — | — |
| 2022-02-08 | $9.19 | $9.19 | 524,700 | — | — |
| 2022-02-07 | $8.90 | $8.90 | 412,300 | — | — |
| 2022-02-04 | $8.72 | $8.72 | 493,600 | — | — |
| 2022-02-03 | $8.77 | $8.77 | 551,900 | — | — |
| 2022-02-02 | $8.83 | $8.83 | 483,400 | — | — |
| 2022-02-01 | $8.83 | $8.83 | 1,084,900 | — | — |
| 2022-01-31 | $8.97 | $8.97 | 642,900 | — | — |
| 2022-01-28 | $8.58 | $8.58 | 675,200 | — | — |
| 2022-01-27 | $8.26 | $8.26 | 542,500 | — | — |
| 2022-01-26 | $8.58 | $8.58 | 455,000 | — | — |
| 2022-01-25 | $8.66 | $8.66 | 634,300 | — | — |
| 2022-01-24 | $8.90 | $8.90 | 1,551,000 | — | — |
| 2022-01-21 | $8.99 | $8.99 | 776,400 | — | — |
| 2022-01-20 | $9.26 | $9.26 | 736,600 | — | — |
| 2022-01-19 | $9.18 | $9.18 | 701,000 | — | — |
| 2022-01-18 | $9.18 | $9.18 | 1,180,200 | — | — |
| 2022-01-14 | $9.68 | $9.68 | 815,200 | — | — |
| 2022-01-13 | $9.74 | $9.74 | 590,900 | — | — |
| 2022-01-12 | $9.76 | $9.76 | 388,400 | — | — |
| 2022-01-11 | $9.83 | $9.83 | 521,400 | — | — |
| 2022-01-10 | $9.94 | $9.94 | 869,300 | — | — |
| 2022-01-07 | $9.95 | $9.95 | 675,000 | — | — |
| 2022-01-06 | $10.18 | $10.18 | 341,300 | — | — |
| 2022-01-05 | $10.11 | $10.11 | 438,300 | — | — |
| 2022-01-04 | $10.48 | $10.48 | 343,900 | — | — |
| 2022-01-03 | $10.65 | $10.65 | 432,800 | — | — |