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
- 2018-04-10 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 | $8.00 | $8.67 | 36,700 | — | — |
| 2022-12-29 | $8.15 | $8.84 | 28,600 | — | — |
| 2022-12-28 | $8.10 | $8.78 | 5,900 | — | — |
| 2022-12-27 | $8.02 | $8.70 | 5,700 | — | — |
| 2022-12-23 | $8.15 | $8.84 | 10,600 | — | — |
| 2022-12-22 | $8.20 | $8.89 | 12,600 | — | — |
| 2022-12-21 | $8.24 | $8.93 | 3,900 | — | — |
| 2022-12-20 | $8.30 | $9.00 | 14,000 | — | — |
| 2022-12-19 | $8.38 | $9.09 | 124,000 | — | — |
| 2022-12-16 | $7.98 | $8.65 | 12,600 | — | — |
| 2022-12-15 | $7.90 | $8.57 | 33,100 | — | — |
| 2022-12-14 | $7.87 | $8.53 | 4,800 | — | — |
| 2022-12-13 | $7.87 | $8.53 | 166,500 | — | — |
| 2022-12-12 | $7.66 | $8.31 | 3,900 | — | — |
| 2022-12-09 | $7.75 | $8.40 | 22,700 | — | — |
| 2022-12-08 | $7.82 | $8.48 | 24,000 | — | — |
| 2022-12-07 | $7.88 | $8.54 | 226,600 | — | — |
| 2022-12-06 | $7.75 | $8.40 | 48,700 | — | — |
| 2022-12-05 | $7.76 | $8.41 | 36,900 | — | — |
| 2022-12-02 | $7.75 | $8.40 | 79,300 | — | — |
| 2022-12-01 | $7.65 | $8.29 | 57,500 | — | — |
| 2022-11-30 | $7.65 | $8.29 | 74,200 | — | — |
| 2022-11-29 | $7.70 | $8.35 | 213,700 | — | — |
| 2022-11-28 | $7.82 | $8.48 | 47,500 | — | — |
| 2022-11-25 | $7.85 | $8.50 | 2,400 | — | — |
| 2022-11-23 | $7.81 | $8.46 | 9,000 | — | — |
| 2022-11-22 | $7.84 | $8.49 | 26,300 | — | — |
| 2022-11-21 | $7.86 | $8.51 | 42,800 | — | — |
| 2022-11-18 | $7.83 | $8.48 | 345,900 | — | — |
| 2022-11-17 | $7.65 | $8.28 | 17,400 | — | — |
| 2022-11-16 | $7.77 | $8.41 | 11,200 | — | — |
| 2022-11-15 | $7.61 | $8.24 | 160,300 | — | — |
| 2022-11-14 | $7.61 | $8.24 | 38,300 | — | — |
| 2022-11-11 | $7.73 | $8.37 | 135,700 | — | — |
| 2022-11-10 | $7.71 | $8.35 | 34,400 | — | — |
| 2022-11-09 | $7.59 | $8.22 | 8,000 | — | — |
| 2022-11-08 | $7.63 | $8.26 | 7,700 | — | — |
| 2022-11-07 | $7.78 | $8.43 | 29,800 | — | — |
| 2022-11-04 | $7.71 | $8.35 | 6,500 | — | — |
| 2022-11-03 | $7.64 | $8.27 | 12,100 | — | — |
| 2022-11-02 | $7.65 | $8.28 | 22,100 | — | — |
| 2022-11-01 | $7.66 | $8.30 | 2,000 | — | — |
| 2022-10-31 | $7.57 | $8.20 | 12,800 | — | — |
| 2022-10-28 | $7.45 | $8.07 | 14,400 | — | — |
| 2022-10-27 | $7.53 | $8.15 | 8,400 | — | — |
| 2022-10-26 | $7.69 | $8.33 | 7,600 | — | — |
| 2022-10-25 | $7.69 | $8.33 | 10,900 | — | — |
| 2022-10-24 | $7.56 | $8.19 | 11,600 | — | — |
| 2022-10-21 | $7.50 | $8.12 | 11,100 | — | — |
| 2022-10-20 | $7.60 | $8.23 | 6,400 | — | — |
| 2022-10-19 | $7.60 | $8.23 | 38,700 | — | — |
| 2022-10-18 | $7.48 | $8.10 | 22,600 | — | — |
| 2022-10-17 | $7.34 | $7.95 | 41,900 | — | — |
| 2022-10-14 | $7.36 | $7.97 | 23,700 | — | — |
| 2022-10-13 | $7.33 | $7.94 | 7,800 | — | — |
| 2022-10-12 | $7.34 | $7.95 | 4,900 | — | — |
| 2022-10-11 | $7.31 | $7.92 | 8,900 | — | — |
| 2022-10-10 | $7.61 | $8.24 | 2,900 | — | — |
| 2022-10-07 | $7.80 | $8.45 | 14,800 | — | — |
| 2022-10-06 | $7.73 | $8.37 | 18,100 | — | — |
| 2022-10-05 | $7.54 | $8.17 | 7,000 | — | — |
| 2022-10-04 | $7.40 | $8.01 | 11,100 | — | — |
| 2022-10-03 | $7.40 | $8.01 | 21,100 | — | — |
| 2022-09-30 | $7.74 | $8.38 | 53,700 | — | — |
| 2022-09-29 | $7.43 | $8.05 | 15,300 | — | — |
| 2022-09-28 | $7.40 | $8.01 | 17,300 | — | — |
| 2022-09-27 | $7.50 | $8.12 | 6,300 | — | — |
| 2022-09-26 | $7.45 | $8.07 | 2,500 | — | — |
| 2022-09-23 | $7.42 | $8.04 | 8,000 | — | — |
| 2022-09-22 | $7.51 | $8.13 | 7,600 | — | — |
| 2022-09-21 | $7.70 | $8.34 | 13,400 | — | — |
| 2022-09-20 | $7.37 | $7.98 | 27,300 | — | — |
| 2022-09-19 | $7.29 | $7.89 | 28,900 | — | — |
| 2022-09-16 | $7.55 | $8.18 | 1,900 | — | — |
| 2022-09-15 | $7.64 | $8.27 | 1,200 | — | — |
| 2022-09-14 | $7.66 | $8.30 | 14,900 | — | — |
| 2022-09-13 | $7.55 | $8.18 | 44,900 | — | — |
| 2022-09-12 | $7.70 | $8.34 | 33,500 | — | — |
| 2022-09-09 | $7.56 | $8.18 | 23,800 | — | — |
| 2022-09-08 | $7.65 | $8.28 | 19,900 | — | — |
| 2022-09-07 | $7.70 | $8.34 | 19,200 | — | — |
| 2022-09-06 | $7.73 | $8.37 | 29,200 | — | — |
| 2022-09-02 | $7.73 | $8.37 | 9,500 | — | — |
| 2022-09-01 | $7.65 | $8.28 | 4,200 | — | — |
| 2022-08-31 | $7.70 | $8.33 | 14,000 | — | — |
| 2022-08-30 | $7.74 | $8.37 | 10,300 | — | — |
| 2022-08-29 | $7.72 | $8.35 | 14,200 | — | — |
| 2022-08-26 | $7.70 | $8.33 | 110,900 | — | — |
| 2022-08-25 | $7.75 | $8.38 | 1,100 | — | — |
| 2022-08-24 | $7.70 | $8.33 | 23,100 | — | — |
| 2022-08-23 | $7.68 | $8.31 | 148,200 | — | — |
| 2022-08-22 | $7.75 | $8.38 | 176,200 | — | — |
| 2022-08-19 | $7.75 | $8.38 | 11,700 | — | — |
| 2022-08-18 | $7.71 | $8.34 | 1,500 | — | — |
| 2022-08-17 | $7.73 | $8.36 | 1,300 | — | — |
| 2022-08-16 | $7.70 | $8.33 | 14,400 | — | — |
| 2022-08-15 | $7.75 | $8.38 | 2,200 | — | — |
| 2022-08-12 | $7.75 | $8.38 | 10,300 | — | — |
| 2022-08-11 | $7.67 | $8.30 | 900 | — | — |
| 2022-08-10 | $7.57 | $8.19 | 3,000 | — | — |
| 2022-08-09 | $7.45 | $8.05 | 2,100 | — | — |
| 2022-08-08 | $7.50 | $8.11 | 500 | — | — |
| 2022-08-05 | $7.45 | $8.06 | 4,100 | — | — |
| 2022-08-04 | $7.45 | $8.06 | 6,200 | — | — |
| 2022-08-03 | $7.70 | $8.33 | 3,600 | — | — |
| 2022-08-02 | $7.51 | $8.12 | 11,200 | — | — |
| 2022-08-01 | $7.33 | $7.93 | 4,800 | — | — |
| 2022-07-29 | $7.25 | $7.84 | 8,100 | — | — |
| 2022-07-28 | $7.25 | $7.84 | 14,400 | — | — |
| 2022-07-27 | $7.80 | $8.44 | 700 | — | — |
| 2022-07-26 | $7.51 | $8.12 | 300 | — | — |
| 2022-07-25 | $7.53 | $8.14 | 9,000 | — | — |
| 2022-07-22 | $7.78 | $8.41 | 2,400 | — | — |
| 2022-07-21 | $7.67 | $8.30 | 1,700 | — | — |
| 2022-07-20 | $7.68 | $8.31 | 7,800 | — | — |
| 2022-07-19 | $7.75 | $8.38 | 5,700 | — | — |
| 2022-07-18 | $7.24 | $7.83 | 3,400 | — | — |
| 2022-07-15 | $7.45 | $8.06 | 8,700 | — | — |
| 2022-07-14 | $7.43 | $8.04 | 6,600 | — | — |
| 2022-07-13 | $6.97 | $7.54 | 23,200 | — | — |
| 2022-07-12 | $7.16 | $7.74 | 50,300 | — | — |
| 2022-07-11 | $7.89 | $8.53 | 3,300 | — | — |
| 2022-07-08 | $7.80 | $8.44 | 3,400 | — | — |
| 2022-07-07 | $7.80 | $8.44 | 400 | — | — |
| 2022-07-06 | $7.78 | $8.41 | 1,100 | — | — |
| 2022-07-05 | $7.73 | $8.36 | 29,800 | — | — |
| 2022-07-01 | $7.78 | $8.41 | 3,300 | — | — |
| 2022-06-30 | $7.80 | $8.44 | 24,400 | — | — |
| 2022-06-29 | $7.60 | $8.22 | 12,800 | — | — |
| 2022-06-28 | $7.65 | $8.27 | 5,200 | — | — |
| 2022-06-27 | $7.51 | $8.12 | 8,600 | — | — |
| 2022-06-24 | $7.80 | $8.44 | 7,600 | — | — |
| 2022-06-23 | $7.40 | $8.00 | 1,600 | — | — |
| 2022-06-22 | $7.25 | $7.84 | 8,900 | — | — |
| 2022-06-21 | $7.29 | $7.88 | 8,600 | — | — |
| 2022-06-17 | $7.50 | $8.11 | 8,000 | — | — |
| 2022-06-16 | $7.50 | $8.11 | 3,400 | — | — |
| 2022-06-15 | $7.50 | $8.11 | 12,300 | — | — |
| 2022-06-14 | $7.54 | $8.15 | 3,600 | — | — |
| 2022-06-13 | $7.60 | $8.22 | 3,300 | — | — |
| 2022-06-10 | $7.74 | $8.37 | 77,400 | — | — |
| 2022-06-09 | $7.84 | $8.48 | 44,600 | — | — |
| 2022-06-08 | $7.80 | $8.44 | 98,300 | — | — |
| 2022-06-07 | $7.84 | $8.48 | 26,300 | — | — |
| 2022-06-06 | $7.60 | $8.22 | 12,600 | — | — |
| 2022-06-03 | $7.64 | $8.26 | 10,500 | — | — |
| 2022-06-02 | $7.58 | $8.18 | 6,800 | — | — |
| 2022-06-01 | $7.80 | $8.42 | 5,800 | — | — |
| 2022-05-31 | $7.58 | $8.19 | 22,600 | — | — |
| 2022-05-27 | $7.80 | $8.42 | 159,700 | — | — |
| 2022-05-26 | $7.80 | $8.42 | 19,400 | — | — |
| 2022-05-25 | $7.74 | $8.35 | 4,100 | — | — |
| 2022-05-24 | $7.73 | $8.35 | 4,800 | — | — |
| 2022-05-23 | $7.80 | $8.42 | 16,700 | — | — |
| 2022-05-20 | $7.66 | $8.27 | 11,700 | — | — |
| 2022-05-19 | $7.99 | $8.63 | 9,400 | — | — |
| 2022-05-18 | $7.65 | $8.26 | 11,500 | — | — |
| 2022-05-17 | $7.85 | $8.48 | 7,200 | — | — |
| 2022-05-16 | $7.85 | $8.48 | 7,200 | — | — |
| 2022-05-13 | $7.77 | $8.39 | 3,500 | — | — |
| 2022-05-12 | $7.59 | $8.20 | 8,700 | — | — |
| 2022-05-11 | $7.80 | $8.42 | 1,000 | — | — |
| 2022-05-10 | $7.35 | $7.94 | 700 | — | — |
| 2022-05-09 | $7.50 | $8.10 | 4,700 | — | — |
| 2022-05-06 | $7.29 | $7.87 | 8,700 | — | — |
| 2022-05-05 | $7.43 | $8.02 | 4,400 | — | — |
| 2022-05-04 | $7.70 | $8.32 | 2,800 | — | — |
| 2022-05-03 | $7.58 | $8.19 | 3,600 | — | — |
| 2022-05-02 | $7.54 | $8.14 | 6,300 | — | — |
| 2022-04-29 | $7.57 | $8.18 | 6,200 | — | — |
| 2022-04-28 | $7.66 | $8.27 | 8,600 | — | — |
| 2022-04-27 | $7.84 | $8.47 | 43,100 | — | — |
| 2022-04-26 | $7.89 | $8.52 | 54,500 | — | — |
| 2022-04-25 | $7.64 | $8.25 | 16,000 | — | — |
| 2022-04-22 | $7.88 | $8.51 | 44,300 | — | — |
| 2022-04-21 | $7.81 | $8.44 | 6,100 | — | — |
| 2022-04-20 | $7.92 | $8.55 | 2,300 | — | — |
| 2022-04-19 | $7.75 | $8.37 | 17,500 | — | — |
| 2022-04-18 | $7.79 | $8.41 | 20,300 | — | — |
| 2022-04-14 | $7.82 | $8.45 | 8,000 | — | — |
| 2022-04-13 | $7.80 | $8.42 | 17,800 | — | — |
| 2022-04-12 | $7.43 | $8.02 | 8,000 | — | — |
| 2022-04-11 | $7.79 | $8.41 | 17,500 | — | — |
| 2022-04-08 | $7.50 | $8.10 | 2,800 | — | — |
| 2022-04-07 | $7.66 | $8.27 | 5,700 | — | — |
| 2022-04-06 | $7.60 | $8.21 | 3,100 | — | — |
| 2022-04-05 | $7.70 | $8.32 | 6,700 | — | — |
| 2022-04-04 | $7.86 | $8.49 | 6,400 | — | — |
| 2022-04-01 | $7.82 | $8.24 | 12,200 | — | — |
| 2022-03-31 | $7.86 | $8.28 | 42,200 | — | — |
| 2022-03-30 | $7.82 | $8.24 | 16,600 | — | — |
| 2022-03-29 | $7.95 | $8.38 | 21,400 | — | — |
| 2022-03-28 | $7.25 | $7.64 | 11,800 | — | — |
| 2022-03-25 | $7.21 | $7.60 | 45,900 | — | — |
| 2022-03-24 | $7.23 | $7.62 | 8,100 | — | — |
| 2022-03-23 | $7.23 | $7.62 | 10,000 | — | — |
| 2022-03-22 | $7.35 | $7.75 | 12,700 | — | — |
| 2022-03-21 | $7.35 | $7.75 | 16,700 | — | — |
| 2022-03-18 | $7.26 | $7.65 | 1,200 | — | — |
| 2022-03-17 | $7.06 | $7.43 | 500 | — | — |
| 2022-03-16 | $7.10 | $7.48 | 22,000 | — | — |
| 2022-03-15 | $6.91 | $7.28 | 24,300 | — | — |
| 2022-03-14 | $7.44 | $7.84 | 2,200 | — | — |
| 2022-03-11 | $7.26 | $7.65 | 1,800 | — | — |
| 2022-03-10 | $7.15 | $7.53 | 40,300 | — | — |
| 2022-03-09 | $7.37 | $7.77 | 1,700 | — | — |
| 2022-03-08 | $7.54 | $7.95 | 3,200 | — | — |
| 2022-03-07 | $7.43 | $7.82 | 6,300 | — | — |
| 2022-03-04 | $7.45 | $7.85 | 5,500 | — | — |
| 2022-03-03 | $7.40 | $7.80 | 4,900 | — | — |
| 2022-03-02 | $7.56 | $7.97 | 3,600 | — | — |
| 2022-03-01 | $7.48 | $7.88 | 8,000 | — | — |
| 2022-02-28 | $7.76 | $8.18 | 13,500 | — | — |
| 2022-02-25 | $7.74 | $8.16 | 35,600 | — | — |
| 2022-02-24 | $7.73 | $8.15 | 11,400 | — | — |
| 2022-02-23 | $7.63 | $8.04 | 22,900 | — | — |
| 2022-02-22 | $7.35 | $7.75 | 90,400 | — | — |
| 2022-02-18 | $7.62 | $8.03 | 10,900 | — | — |
| 2022-02-17 | $7.50 | $7.90 | 7,600 | — | — |
| 2022-02-16 | $7.83 | $8.25 | 50,200 | — | — |
| 2022-02-15 | $8.00 | $8.43 | 7,600 | — | — |
| 2022-02-14 | $7.99 | $8.42 | 20,400 | — | — |
| 2022-02-11 | $7.76 | $8.18 | 6,500 | — | — |
| 2022-02-10 | $7.52 | $7.92 | 98,600 | — | — |
| 2022-02-09 | $7.76 | $8.18 | 8,000 | — | — |
| 2022-02-08 | $7.72 | $8.14 | 5,700 | — | — |
| 2022-02-07 | $7.89 | $8.31 | 6,600 | — | — |
| 2022-02-04 | $7.83 | $8.25 | 3,700 | — | — |
| 2022-02-03 | $7.66 | $8.07 | 19,800 | — | — |
| 2022-02-02 | $7.65 | $8.06 | 16,400 | — | — |
| 2022-02-01 | $7.77 | $8.19 | 9,000 | — | — |
| 2022-01-31 | $7.72 | $8.14 | 18,700 | — | — |
| 2022-01-28 | $7.82 | $8.24 | 10,400 | — | — |
| 2022-01-27 | $7.96 | $8.39 | 44,300 | — | — |
| 2022-01-26 | $7.80 | $8.22 | 33,200 | — | — |
| 2022-01-25 | $7.80 | $8.22 | 174,200 | — | — |
| 2022-01-24 | $7.94 | $8.37 | 20,500 | — | — |
| 2022-01-21 | $7.90 | $8.33 | 7,600 | — | — |
| 2022-01-20 | $7.90 | $8.33 | 3,800 | — | — |
| 2022-01-19 | $7.85 | $8.27 | 4,600 | — | — |
| 2022-01-18 | $7.85 | $8.27 | 26,500 | — | — |
| 2022-01-14 | $7.90 | $8.33 | 13,400 | — | — |
| 2022-01-13 | $7.95 | $8.38 | 187,200 | — | — |
| 2022-01-12 | $7.91 | $8.34 | 3,800 | — | — |
| 2022-01-11 | $7.90 | $8.33 | 1,500 | — | — |
| 2022-01-10 | $7.94 | $8.37 | 4,000 | — | — |
| 2022-01-07 | $7.80 | $8.22 | 5,400 | — | — |
| 2022-01-06 | $7.71 | $8.13 | 10,800 | — | — |
| 2022-01-05 | $7.89 | $8.31 | 12,100 | — | — |
| 2022-01-04 | $8.12 | $8.56 | 8,400 | — | — |
| 2022-01-03 | $8.02 | $8.45 | 11,700 | — | — |