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
- 2019-07-01 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 | $6.13 | $6.13 | 670,000 | — | — |
| 2022-12-29 | $6.13 | $6.13 | 534,600 | — | — |
| 2022-12-28 | $6.10 | $6.10 | 523,600 | — | — |
| 2022-12-27 | $6.37 | $6.37 | 429,800 | — | — |
| 2022-12-23 | $6.67 | $6.67 | 251,000 | — | — |
| 2022-12-22 | $6.67 | $6.67 | 695,500 | — | — |
| 2022-12-21 | $6.70 | $6.70 | 293,900 | — | — |
| 2022-12-20 | $6.89 | $6.89 | 423,200 | — | — |
| 2022-12-19 | $6.86 | $6.86 | 548,000 | — | — |
| 2022-12-16 | $6.95 | $6.95 | 1,543,300 | — | — |
| 2022-12-15 | $7.55 | $7.55 | 602,400 | — | — |
| 2022-12-14 | $7.77 | $7.77 | 422,400 | — | — |
| 2022-12-13 | $7.92 | $7.92 | 642,500 | — | — |
| 2022-12-12 | $7.72 | $7.72 | 519,100 | — | — |
| 2022-12-09 | $7.62 | $7.62 | 391,500 | — | — |
| 2022-12-08 | $7.67 | $7.67 | 456,100 | — | — |
| 2022-12-07 | $7.50 | $7.50 | 397,500 | — | — |
| 2022-12-06 | $7.69 | $7.69 | 405,500 | — | — |
| 2022-12-05 | $7.74 | $7.74 | 561,500 | — | — |
| 2022-12-02 | $7.80 | $7.80 | 447,800 | — | — |
| 2022-12-01 | $7.68 | $7.68 | 573,200 | — | — |
| 2022-11-30 | $8.04 | $8.04 | 763,700 | — | — |
| 2022-11-29 | $7.70 | $7.70 | 401,100 | — | — |
| 2022-11-28 | $7.73 | $7.73 | 579,600 | — | — |
| 2022-11-25 | $8.02 | $8.02 | 194,600 | — | — |
| 2022-11-23 | $8.04 | $8.04 | 673,500 | — | — |
| 2022-11-22 | $7.67 | $7.67 | 486,300 | — | — |
| 2022-11-21 | $7.48 | $7.48 | 799,600 | — | — |
| 2022-11-18 | $7.70 | $7.70 | 563,200 | — | — |
| 2022-11-17 | $7.73 | $7.73 | 865,300 | — | — |
| 2022-11-16 | $7.97 | $7.97 | 754,600 | — | — |
| 2022-11-15 | $8.71 | $8.71 | 1,025,700 | — | — |
| 2022-11-14 | $8.15 | $8.15 | 1,475,400 | — | — |
| 2022-11-11 | $7.93 | $7.93 | 1,345,800 | — | — |
| 2022-11-10 | $7.27 | $7.27 | 1,735,400 | — | — |
| 2022-11-09 | $6.61 | $6.61 | 790,800 | — | — |
| 2022-11-08 | $7.19 | $7.19 | 1,129,500 | — | — |
| 2022-11-07 | $7.79 | $7.79 | 861,400 | — | — |
| 2022-11-04 | $8.00 | $8.00 | 1,608,800 | — | — |
| 2022-11-03 | $7.38 | $7.38 | 747,800 | — | — |
| 2022-11-02 | $7.79 | $7.79 | 1,041,300 | — | — |
| 2022-11-01 | $8.55 | $8.55 | 612,300 | — | — |
| 2022-10-31 | $8.28 | $8.28 | 963,300 | — | — |
| 2022-10-28 | $8.57 | $8.57 | 470,400 | — | — |
| 2022-10-27 | $8.38 | $8.38 | 433,600 | — | — |
| 2022-10-26 | $8.55 | $8.55 | 789,300 | — | — |
| 2022-10-25 | $8.88 | $8.88 | 1,629,600 | — | — |
| 2022-10-24 | $8.29 | $8.29 | 916,600 | — | — |
| 2022-10-21 | $8.62 | $8.62 | 691,400 | — | — |
| 2022-10-20 | $8.59 | $8.59 | 731,200 | — | — |
| 2022-10-19 | $8.41 | $8.41 | 839,800 | — | — |
| 2022-10-18 | $8.72 | $8.72 | 635,000 | — | — |
| 2022-10-17 | $8.59 | $8.59 | 888,100 | — | — |
| 2022-10-14 | $7.77 | $7.77 | 767,200 | — | — |
| 2022-10-13 | $7.78 | $7.78 | 784,500 | — | — |
| 2022-10-12 | $7.51 | $7.51 | 557,200 | — | — |
| 2022-10-11 | $7.50 | $7.50 | 545,300 | — | — |
| 2022-10-10 | $7.31 | $7.31 | 524,700 | — | — |
| 2022-10-07 | $7.43 | $7.43 | 572,100 | — | — |
| 2022-10-06 | $7.74 | $7.74 | 404,800 | — | — |
| 2022-10-05 | $8.12 | $8.12 | 714,400 | — | — |
| 2022-10-04 | $8.39 | $8.39 | 912,500 | — | — |
| 2022-10-03 | $7.96 | $7.96 | 1,105,400 | — | — |
| 2022-09-30 | $7.33 | $7.33 | 781,900 | — | — |
| 2022-09-29 | $7.45 | $7.45 | 848,300 | — | — |
| 2022-09-28 | $8.02 | $8.02 | 803,200 | — | — |
| 2022-09-27 | $7.79 | $7.79 | 763,500 | — | — |
| 2022-09-26 | $7.86 | $7.86 | 739,300 | — | — |
| 2022-09-23 | $7.99 | $7.99 | 1,327,500 | — | — |
| 2022-09-22 | $8.76 | $8.76 | 853,500 | — | — |
| 2022-09-21 | $9.67 | $9.67 | 753,600 | — | — |
| 2022-09-20 | $9.89 | $9.89 | 694,900 | — | — |
| 2022-09-19 | $10.27 | $10.27 | 491,800 | — | — |
| 2022-09-16 | $10.26 | $10.26 | 1,563,600 | — | — |
| 2022-09-15 | $10.44 | $10.44 | 574,600 | — | — |
| 2022-09-14 | $10.12 | $10.12 | 841,000 | — | — |
| 2022-09-13 | $10.17 | $10.17 | 596,200 | — | — |
| 2022-09-12 | $10.65 | $10.65 | 825,300 | — | — |
| 2022-09-09 | $10.54 | $10.54 | 779,900 | — | — |
| 2022-09-08 | $10.14 | $10.14 | 710,500 | — | — |
| 2022-09-07 | $9.76 | $9.76 | 1,088,700 | — | — |
| 2022-09-06 | $8.73 | $8.73 | 593,600 | — | — |
| 2022-09-02 | $8.93 | $8.93 | 530,100 | — | — |
| 2022-09-01 | $8.90 | $8.90 | 590,200 | — | — |
| 2022-08-31 | $8.85 | $8.85 | 769,700 | — | — |
| 2022-08-30 | $8.86 | $8.86 | 561,300 | — | — |
| 2022-08-29 | $8.86 | $8.86 | 588,100 | — | — |
| 2022-08-26 | $8.94 | $8.94 | 548,400 | — | — |
| 2022-08-25 | $9.39 | $9.39 | 958,000 | — | — |
| 2022-08-24 | $8.89 | $8.89 | 1,644,300 | — | — |
| 2022-08-23 | $8.87 | $8.87 | 788,500 | — | — |
| 2022-08-22 | $9.07 | $9.07 | 1,116,000 | — | — |
| 2022-08-19 | $9.56 | $9.56 | 598,000 | — | — |
| 2022-08-18 | $9.94 | $9.94 | 350,000 | — | — |
| 2022-08-17 | $9.88 | $9.88 | 514,500 | — | — |
| 2022-08-16 | $10.35 | $10.35 | 585,700 | — | — |
| 2022-08-15 | $10.16 | $10.16 | 544,500 | — | — |
| 2022-08-12 | $10.23 | $10.23 | 773,500 | — | — |
| 2022-08-11 | $9.88 | $9.88 | 835,600 | — | — |
| 2022-08-10 | $9.32 | $9.32 | 854,500 | — | — |
| 2022-08-09 | $8.72 | $8.72 | 539,400 | — | — |
| 2022-08-08 | $9.13 | $9.13 | 719,800 | — | — |
| 2022-08-05 | $8.80 | $8.80 | 1,027,700 | — | — |
| 2022-08-04 | $8.59 | $8.59 | 1,034,600 | — | — |
| 2022-08-03 | $9.05 | $9.05 | 1,084,500 | — | — |
| 2022-08-02 | $8.49 | $8.49 | 925,700 | — | — |
| 2022-08-01 | $7.83 | $7.83 | 650,700 | — | — |
| 2022-07-29 | $7.48 | $7.48 | 517,800 | — | — |
| 2022-07-28 | $7.76 | $7.76 | 366,300 | — | — |
| 2022-07-27 | $7.83 | $7.83 | 577,500 | — | — |
| 2022-07-26 | $7.58 | $7.58 | 385,100 | — | — |
| 2022-07-25 | $7.95 | $7.95 | 665,600 | — | — |
| 2022-07-22 | $7.75 | $7.75 | 398,500 | — | — |
| 2022-07-21 | $7.92 | $7.92 | 545,700 | — | — |
| 2022-07-20 | $7.89 | $7.89 | 838,400 | — | — |
| 2022-07-19 | $7.47 | $7.47 | 644,700 | — | — |
| 2022-07-18 | $6.95 | $6.95 | 659,100 | — | — |
| 2022-07-15 | $6.89 | $6.89 | 803,000 | — | — |
| 2022-07-14 | $6.43 | $6.43 | 671,000 | — | — |
| 2022-07-13 | $6.87 | $6.87 | 682,300 | — | — |
| 2022-07-12 | $6.98 | $6.98 | 787,800 | — | — |
| 2022-07-11 | $6.81 | $6.81 | 1,005,000 | — | — |
| 2022-07-08 | $7.20 | $7.20 | 2,063,200 | — | — |
| 2022-07-07 | $7.36 | $7.36 | 1,007,300 | — | — |
| 2022-07-06 | $7.22 | $7.22 | 1,001,300 | — | — |
| 2022-07-05 | $7.74 | $7.74 | 931,900 | — | — |
| 2022-07-01 | $8.07 | $8.07 | 559,100 | — | — |
| 2022-06-30 | $7.89 | $7.89 | 629,700 | — | — |
| 2022-06-29 | $8.17 | $8.17 | 892,000 | — | — |
| 2022-06-28 | $8.28 | $8.28 | 921,100 | — | — |
| 2022-06-27 | $8.52 | $8.52 | 1,204,300 | — | — |
| 2022-06-24 | $8.22 | $8.22 | 3,503,600 | — | — |
| 2022-06-23 | $8.39 | $8.39 | 1,057,700 | — | — |
| 2022-06-22 | $7.99 | $7.99 | 901,500 | — | — |
| 2022-06-21 | $8.34 | $8.34 | 864,000 | — | — |
| 2022-06-17 | $8.48 | $8.48 | 1,305,800 | — | — |
| 2022-06-16 | $8.11 | $8.11 | 1,117,900 | — | — |
| 2022-06-15 | $8.83 | $8.83 | 881,600 | — | — |
| 2022-06-14 | $8.52 | $8.52 | 834,600 | — | — |
| 2022-06-13 | $8.49 | $8.49 | 1,611,800 | — | — |
| 2022-06-10 | $9.78 | $9.78 | 1,532,200 | — | — |
| 2022-06-09 | $10.97 | $10.97 | 1,369,400 | — | — |
| 2022-06-08 | $11.10 | $11.10 | 663,100 | — | — |
| 2022-06-07 | $11.20 | $11.20 | 586,200 | — | — |
| 2022-06-06 | $11.36 | $11.36 | 570,000 | — | — |
| 2022-06-03 | $11.53 | $11.53 | 467,100 | — | — |
| 2022-06-02 | $11.94 | $11.94 | 894,400 | — | — |
| 2022-06-01 | $11.91 | $11.91 | 1,343,200 | — | — |
| 2022-05-31 | $11.80 | $11.80 | 912,800 | — | — |
| 2022-05-27 | $11.47 | $11.47 | 833,700 | — | — |
| 2022-05-26 | $11.01 | $11.01 | 1,205,100 | — | — |
| 2022-05-25 | $10.74 | $10.74 | 825,600 | — | — |
| 2022-05-24 | $10.31 | $10.31 | 1,904,300 | — | — |
| 2022-05-23 | $11.74 | $11.74 | 530,700 | — | — |
| 2022-05-20 | $12.13 | $12.13 | 774,100 | — | — |
| 2022-05-19 | $12.30 | $12.30 | 1,166,600 | — | — |
| 2022-05-18 | $12.10 | $12.10 | 618,600 | — | — |
| 2022-05-17 | $12.69 | $12.69 | 701,200 | — | — |
| 2022-05-16 | $12.09 | $12.09 | 720,800 | — | — |
| 2022-05-13 | $12.80 | $12.80 | 833,800 | — | — |
| 2022-05-12 | $12.00 | $12.00 | 1,147,100 | — | — |
| 2022-05-11 | $11.89 | $11.89 | 1,557,000 | — | — |
| 2022-05-10 | $12.64 | $12.64 | 1,495,700 | — | — |
| 2022-05-09 | $12.27 | $12.27 | 3,512,300 | — | — |
| 2022-05-06 | $14.01 | $14.01 | 2,674,500 | — | — |
| 2022-05-05 | $16.02 | $16.02 | 884,300 | — | — |
| 2022-05-04 | $16.83 | $16.83 | 631,700 | — | — |
| 2022-05-03 | $16.50 | $16.50 | 599,000 | — | — |
| 2022-05-02 | $16.75 | $16.75 | 680,400 | — | — |
| 2022-04-29 | $15.99 | $15.99 | 713,700 | — | — |
| 2022-04-28 | $16.61 | $16.61 | 1,306,800 | — | — |
| 2022-04-27 | $15.64 | $15.64 | 684,600 | — | — |
| 2022-04-26 | $16.77 | $16.77 | 694,400 | — | — |
| 2022-04-25 | $17.90 | $17.90 | 1,468,400 | — | — |
| 2022-04-22 | $17.50 | $17.50 | 666,800 | — | — |
| 2022-04-21 | $18.64 | $18.64 | 614,600 | — | — |
| 2022-04-20 | $19.94 | $19.94 | 1,061,200 | — | — |
| 2022-04-19 | $20.08 | $20.08 | 701,600 | — | — |
| 2022-04-18 | $19.40 | $19.40 | 626,800 | — | — |
| 2022-04-14 | $19.25 | $19.25 | 1,344,600 | — | — |
| 2022-04-13 | $18.90 | $18.90 | 1,770,700 | — | — |
| 2022-04-12 | $19.25 | $19.25 | 890,200 | — | — |
| 2022-04-11 | $18.94 | $18.94 | 963,500 | — | — |
| 2022-04-08 | $18.73 | $18.73 | 746,200 | — | — |
| 2022-04-07 | $18.30 | $18.30 | 910,500 | — | — |
| 2022-04-06 | $18.99 | $18.99 | 541,200 | — | — |
| 2022-04-05 | $18.99 | $18.99 | 397,200 | — | — |
| 2022-04-04 | $19.24 | $19.24 | 682,100 | — | — |
| 2022-04-01 | $18.92 | $18.92 | 580,600 | — | — |
| 2022-03-31 | $18.93 | $18.93 | 528,300 | — | — |
| 2022-03-30 | $19.10 | $19.10 | 611,400 | — | — |
| 2022-03-29 | $19.62 | $19.62 | 833,200 | — | — |
| 2022-03-28 | $19.04 | $19.04 | 808,600 | — | — |
| 2022-03-25 | $19.30 | $19.30 | 578,500 | — | — |
| 2022-03-24 | $19.36 | $19.36 | 451,800 | — | — |
| 2022-03-23 | $19.10 | $19.10 | 547,500 | — | — |
| 2022-03-22 | $19.17 | $19.17 | 793,400 | — | — |
| 2022-03-21 | $19.17 | $19.17 | 905,900 | — | — |
| 2022-03-18 | $19.61 | $19.61 | 735,100 | — | — |
| 2022-03-17 | $19.59 | $19.59 | 651,500 | — | — |
| 2022-03-16 | $19.40 | $19.40 | 606,100 | — | — |
| 2022-03-15 | $18.96 | $18.96 | 416,700 | — | — |
| 2022-03-14 | $19.00 | $19.00 | 482,500 | — | — |
| 2022-03-11 | $18.89 | $18.89 | 411,900 | — | — |
| 2022-03-10 | $18.80 | $18.80 | 426,000 | — | — |
| 2022-03-09 | $19.12 | $19.12 | 432,200 | — | — |
| 2022-03-08 | $18.76 | $18.76 | 472,500 | — | — |
| 2022-03-07 | $18.56 | $18.56 | 588,200 | — | — |
| 2022-03-04 | $19.94 | $19.94 | 750,900 | — | — |
| 2022-03-03 | $20.71 | $20.71 | 425,700 | — | — |
| 2022-03-02 | $20.98 | $20.98 | 391,300 | — | — |
| 2022-03-01 | $20.39 | $20.39 | 515,800 | — | — |
| 2022-02-28 | $21.45 | $21.45 | 1,487,800 | — | — |
| 2022-02-25 | $20.67 | $20.67 | 591,100 | — | — |
| 2022-02-24 | $19.98 | $19.98 | 1,048,100 | — | — |
| 2022-02-23 | $19.08 | $19.08 | 891,400 | — | — |
| 2022-02-22 | $19.93 | $19.93 | 568,400 | — | — |
| 2022-02-18 | $20.82 | $20.82 | 433,100 | — | — |
| 2022-02-17 | $20.94 | $20.94 | 445,500 | — | — |
| 2022-02-16 | $21.45 | $21.45 | 297,400 | — | — |
| 2022-02-15 | $20.92 | $20.92 | 605,400 | — | — |
| 2022-02-14 | $20.49 | $20.49 | 902,600 | — | — |
| 2022-02-11 | $20.45 | $20.45 | 528,700 | — | — |
| 2022-02-10 | $20.82 | $20.82 | 427,300 | — | — |
| 2022-02-09 | $20.64 | $20.64 | 520,600 | — | — |
| 2022-02-08 | $20.14 | $20.14 | 422,600 | — | — |
| 2022-02-07 | $19.90 | $19.90 | 683,200 | — | — |
| 2022-02-04 | $19.14 | $19.14 | 670,400 | — | — |
| 2022-02-03 | $19.31 | $19.31 | 974,100 | — | — |
| 2022-02-02 | $19.93 | $19.93 | 667,200 | — | — |
| 2022-02-01 | $20.25 | $20.25 | 1,069,200 | — | — |
| 2022-01-31 | $20.15 | $20.15 | 1,349,900 | — | — |
| 2022-01-28 | $20.42 | $20.42 | 833,600 | — | — |
| 2022-01-27 | $19.75 | $19.75 | 824,900 | — | — |
| 2022-01-26 | $19.02 | $19.02 | 620,200 | — | — |
| 2022-01-25 | $20.07 | $20.07 | 774,800 | — | — |
| 2022-01-24 | $19.94 | $19.94 | 1,143,700 | — | — |
| 2022-01-21 | $18.67 | $18.67 | 491,800 | — | — |
| 2022-01-20 | $19.19 | $19.19 | 349,000 | — | — |
| 2022-01-19 | $19.65 | $19.65 | 271,600 | — | — |
| 2022-01-18 | $19.88 | $19.88 | 287,300 | — | — |
| 2022-01-14 | $20.64 | $20.64 | 421,200 | — | — |
| 2022-01-13 | $20.71 | $20.71 | 256,800 | — | — |
| 2022-01-12 | $20.90 | $20.90 | 566,600 | — | — |
| 2022-01-11 | $20.61 | $20.61 | 459,000 | — | — |
| 2022-01-10 | $20.32 | $20.32 | 482,900 | — | — |
| 2022-01-07 | $20.65 | $20.65 | 373,400 | — | — |
| 2022-01-06 | $20.43 | $20.43 | 327,100 | — | — |
| 2022-01-05 | $20.58 | $20.58 | 413,500 | — | — |
| 2022-01-04 | $21.26 | $21.26 | 484,200 | — | — |
| 2022-01-03 | $21.57 | $21.57 | 1,208,500 | — | — |