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
- 2021-10-14 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 | $6.15 | $6.15 | 90,300 | — | — |
| 2022-12-29 | $6.08 | $6.08 | 79,800 | — | — |
| 2022-12-28 | $6.01 | $6.01 | 144,500 | — | — |
| 2022-12-27 | $6.05 | $6.05 | 243,200 | — | — |
| 2022-12-23 | $5.97 | $5.97 | 134,600 | — | — |
| 2022-12-22 | $6.04 | $6.04 | 151,600 | — | — |
| 2022-12-21 | $6.11 | $6.11 | 60,000 | — | — |
| 2022-12-20 | $6.05 | $6.05 | 94,400 | — | — |
| 2022-12-19 | $6.11 | $6.11 | 79,600 | — | — |
| 2022-12-16 | $6.07 | $6.07 | 888,900 | — | — |
| 2022-12-15 | $6.10 | $6.10 | 271,900 | — | — |
| 2022-12-14 | $6.42 | $6.42 | 292,600 | — | — |
| 2022-12-13 | $6.80 | $6.80 | 236,200 | — | — |
| 2022-12-12 | $6.75 | $6.75 | 437,400 | — | — |
| 2022-12-09 | $7.05 | $7.05 | 80,900 | — | — |
| 2022-12-08 | $7.06 | $7.06 | 105,400 | — | — |
| 2022-12-07 | $7.11 | $7.11 | 178,400 | — | — |
| 2022-12-06 | $7.12 | $7.12 | 129,300 | — | — |
| 2022-12-05 | $7.20 | $7.20 | 92,600 | — | — |
| 2022-12-02 | $7.16 | $7.16 | 105,200 | — | — |
| 2022-12-01 | $7.00 | $7.00 | 166,300 | — | — |
| 2022-11-30 | $7.22 | $7.22 | 202,200 | — | — |
| 2022-11-29 | $7.07 | $7.07 | 719,900 | — | — |
| 2022-11-28 | $7.00 | $7.00 | 128,800 | — | — |
| 2022-11-25 | $7.20 | $7.20 | 35,100 | — | — |
| 2022-11-23 | $7.14 | $7.14 | 144,100 | — | — |
| 2022-11-22 | $7.29 | $7.29 | 127,800 | — | — |
| 2022-11-21 | $7.23 | $7.23 | 270,300 | — | — |
| 2022-11-18 | $6.95 | $6.95 | 180,300 | — | — |
| 2022-11-17 | $6.87 | $6.87 | 405,400 | — | — |
| 2022-11-16 | $7.10 | $7.10 | 365,600 | — | — |
| 2022-11-15 | $6.99 | $6.99 | 580,100 | — | — |
| 2022-11-14 | $6.50 | $6.50 | 137,600 | — | — |
| 2022-11-11 | $6.66 | $6.66 | 251,200 | — | — |
| 2022-11-10 | $6.34 | $6.34 | 170,800 | — | — |
| 2022-11-09 | $5.95 | $5.95 | 152,900 | — | — |
| 2022-11-08 | $5.81 | $5.81 | 159,800 | — | — |
| 2022-11-07 | $5.91 | $5.91 | 121,500 | — | — |
| 2022-11-04 | $5.85 | $5.85 | 267,300 | — | — |
| 2022-11-03 | $6.06 | $6.06 | 134,100 | — | — |
| 2022-11-02 | $6.04 | $6.04 | 207,500 | — | — |
| 2022-11-01 | $6.11 | $6.11 | 153,900 | — | — |
| 2022-10-31 | $5.97 | $5.97 | 205,000 | — | — |
| 2022-10-28 | $5.94 | $5.94 | 165,200 | — | — |
| 2022-10-27 | $5.65 | $5.65 | 136,800 | — | — |
| 2022-10-26 | $5.75 | $5.75 | 257,300 | — | — |
| 2022-10-25 | $5.83 | $5.83 | 268,100 | — | — |
| 2022-10-24 | $5.09 | $5.09 | 185,900 | — | — |
| 2022-10-21 | $5.19 | $5.19 | 268,700 | — | — |
| 2022-10-20 | $5.14 | $5.14 | 2,228,900 | — | — |
| 2022-10-19 | $5.18 | $5.18 | 217,200 | — | — |
| 2022-10-18 | $5.42 | $5.42 | 259,400 | — | — |
| 2022-10-17 | $5.46 | $5.46 | 142,300 | — | — |
| 2022-10-14 | $5.27 | $5.27 | 146,600 | — | — |
| 2022-10-13 | $5.38 | $5.38 | 384,900 | — | — |
| 2022-10-12 | $5.27 | $5.27 | 242,700 | — | — |
| 2022-10-11 | $5.56 | $5.56 | 250,000 | — | — |
| 2022-10-10 | $5.47 | $5.47 | 184,500 | — | — |
| 2022-10-07 | $5.71 | $5.71 | 190,600 | — | — |
| 2022-10-06 | $5.79 | $5.79 | 267,500 | — | — |
| 2022-10-05 | $5.78 | $5.78 | 245,300 | — | — |
| 2022-10-04 | $6.09 | $6.09 | 667,400 | — | — |
| 2022-10-03 | $5.71 | $5.71 | 254,800 | — | — |
| 2022-09-30 | $5.58 | $5.58 | 491,600 | — | — |
| 2022-09-29 | $5.76 | $5.76 | 360,900 | — | — |
| 2022-09-28 | $6.09 | $6.09 | 214,100 | — | — |
| 2022-09-27 | $6.07 | $6.07 | 163,400 | — | — |
| 2022-09-26 | $6.01 | $6.01 | 234,300 | — | — |
| 2022-09-23 | $5.96 | $5.96 | 267,400 | — | — |
| 2022-09-22 | $6.14 | $6.14 | 306,600 | — | — |
| 2022-09-21 | $6.27 | $6.27 | 284,300 | — | — |
| 2022-09-20 | $6.51 | $6.51 | 295,500 | — | — |
| 2022-09-19 | $6.53 | $6.53 | 327,800 | — | — |
| 2022-09-16 | $6.52 | $6.52 | 301,100 | — | — |
| 2022-09-15 | $6.70 | $6.70 | 362,000 | — | — |
| 2022-09-14 | $7.06 | $7.06 | 438,000 | — | — |
| 2022-09-13 | $7.07 | $7.07 | 879,800 | — | — |
| 2022-09-12 | $7.83 | $7.83 | 1,756,800 | — | — |
| 2022-09-09 | $6.27 | $6.27 | 235,600 | — | — |
| 2022-09-08 | $6.17 | $6.17 | 197,000 | — | — |
| 2022-09-07 | $6.29 | $6.29 | 197,900 | — | — |
| 2022-09-06 | $6.28 | $6.28 | 162,200 | — | — |
| 2022-09-02 | $6.38 | $6.38 | 184,100 | — | — |
| 2022-09-01 | $6.38 | $6.38 | 295,200 | — | — |
| 2022-08-31 | $6.48 | $6.48 | 515,300 | — | — |
| 2022-08-30 | $6.93 | $6.93 | 265,200 | — | — |
| 2022-08-29 | $7.05 | $7.05 | 285,000 | — | — |
| 2022-08-26 | $7.44 | $7.44 | 511,400 | — | — |
| 2022-08-25 | $7.21 | $7.21 | 464,200 | — | — |
| 2022-08-24 | $6.96 | $6.96 | 373,500 | — | — |
| 2022-08-23 | $7.12 | $7.12 | 730,400 | — | — |
| 2022-08-22 | $7.79 | $7.79 | 418,200 | — | — |
| 2022-08-19 | $7.32 | $7.32 | 178,700 | — | — |
| 2022-08-18 | $7.51 | $7.51 | 286,900 | — | — |
| 2022-08-17 | $7.29 | $7.29 | 370,100 | — | — |
| 2022-08-16 | $7.80 | $7.80 | 288,100 | — | — |
| 2022-08-15 | $8.49 | $8.49 | 132,900 | — | — |
| 2022-08-12 | $8.50 | $8.50 | 76,400 | — | — |
| 2022-08-11 | $8.18 | $8.18 | 73,900 | — | — |
| 2022-08-10 | $8.05 | $8.05 | 61,900 | — | — |
| 2022-08-09 | $8.00 | $8.00 | 71,900 | — | — |
| 2022-08-08 | $7.98 | $7.98 | 156,900 | — | — |
| 2022-08-05 | $8.01 | $8.01 | 51,500 | — | — |
| 2022-08-04 | $8.07 | $8.07 | 214,000 | — | — |
| 2022-08-03 | $8.03 | $8.03 | 241,800 | — | — |
| 2022-08-02 | $8.20 | $8.20 | 83,200 | — | — |
| 2022-08-01 | $8.24 | $8.24 | 149,300 | — | — |
| 2022-07-29 | $8.61 | $8.61 | 153,900 | — | — |
| 2022-07-28 | $8.31 | $8.31 | 91,100 | — | — |
| 2022-07-27 | $8.41 | $8.41 | 86,600 | — | — |
| 2022-07-26 | $8.60 | $8.60 | 96,100 | — | — |
| 2022-07-25 | $8.21 | $8.21 | 87,600 | — | — |
| 2022-07-22 | $8.17 | $8.17 | 131,800 | — | — |
| 2022-07-21 | $8.76 | $8.76 | 99,700 | — | — |
| 2022-07-20 | $8.80 | $8.80 | 93,900 | — | — |
| 2022-07-19 | $8.67 | $8.67 | 131,600 | — | — |
| 2022-07-18 | $8.60 | $8.60 | 104,800 | — | — |
| 2022-07-15 | $8.47 | $8.47 | 79,400 | — | — |
| 2022-07-14 | $8.60 | $8.60 | 129,700 | — | — |
| 2022-07-13 | $8.97 | $8.97 | 272,200 | — | — |
| 2022-07-12 | $8.70 | $8.70 | 257,500 | — | — |
| 2022-07-11 | $9.00 | $9.00 | 161,200 | — | — |
| 2022-07-08 | $9.37 | $9.37 | 140,600 | — | — |
| 2022-07-07 | $9.56 | $9.56 | 415,700 | — | — |
| 2022-07-06 | $10.35 | $10.35 | 44,400 | — | — |
| 2022-07-05 | $10.56 | $10.56 | 41,700 | — | — |
| 2022-07-01 | $10.65 | $10.65 | 69,700 | — | — |
| 2022-06-30 | $10.44 | $10.44 | 93,500 | — | — |
| 2022-06-29 | $10.30 | $10.30 | 32,400 | — | — |
| 2022-06-28 | $10.23 | $10.23 | 79,700 | — | — |
| 2022-06-27 | $10.53 | $10.53 | 66,000 | — | — |
| 2022-06-24 | $11.00 | $11.00 | 143,200 | — | — |
| 2022-06-23 | $11.11 | $11.11 | 76,700 | — | — |
| 2022-06-22 | $10.96 | $10.96 | 89,600 | — | — |
| 2022-06-21 | $10.72 | $10.72 | 144,400 | — | — |
| 2022-06-17 | $10.16 | $10.16 | 168,400 | — | — |
| 2022-06-16 | $10.00 | $10.00 | 113,100 | — | — |
| 2022-06-15 | $10.46 | $10.46 | 316,800 | — | — |
| 2022-06-14 | $10.11 | $10.11 | 77,300 | — | — |
| 2022-06-13 | $10.79 | $10.79 | 170,700 | — | — |
| 2022-06-10 | $10.65 | $10.65 | 298,300 | — | — |
| 2022-06-09 | $11.39 | $11.39 | 42,200 | — | — |
| 2022-06-08 | $11.99 | $11.99 | 104,900 | — | — |
| 2022-06-07 | $12.12 | $12.12 | 77,600 | — | — |
| 2022-06-06 | $12.44 | $12.44 | 98,500 | — | — |
| 2022-06-03 | $12.08 | $12.08 | 105,800 | — | — |
| 2022-06-02 | $12.35 | $12.35 | 53,900 | — | — |
| 2022-06-01 | $11.95 | $11.95 | 128,100 | — | — |
| 2022-05-31 | $11.71 | $11.71 | 128,100 | — | — |
| 2022-05-27 | $11.80 | $11.80 | 58,800 | — | — |
| 2022-05-26 | $11.50 | $11.50 | 92,000 | — | — |
| 2022-05-25 | $11.42 | $11.42 | 137,500 | — | — |
| 2022-05-24 | $10.98 | $10.98 | 35,800 | — | — |
| 2022-05-23 | $11.00 | $11.00 | 36,200 | — | — |
| 2022-05-20 | $11.00 | $11.00 | 23,800 | — | — |
| 2022-05-19 | $10.98 | $10.98 | 124,400 | — | — |
| 2022-05-18 | $11.21 | $11.21 | 74,500 | — | — |
| 2022-05-17 | $11.01 | $11.01 | 112,600 | — | — |
| 2022-05-16 | $10.51 | $10.51 | 102,900 | — | — |
| 2022-05-13 | $10.58 | $10.58 | 120,500 | — | — |
| 2022-05-12 | $10.36 | $10.36 | 57,000 | — | — |
| 2022-05-11 | $10.06 | $10.06 | 46,400 | — | — |
| 2022-05-10 | $10.34 | $10.34 | 99,800 | — | — |
| 2022-05-09 | $10.40 | $10.40 | 121,600 | — | — |
| 2022-05-06 | $10.93 | $10.93 | 81,900 | — | — |
| 2022-05-05 | $10.97 | $10.97 | 50,400 | — | — |
| 2022-05-04 | $11.17 | $11.17 | 52,600 | — | — |
| 2022-05-03 | $10.97 | $10.97 | 93,100 | — | — |
| 2022-05-02 | $10.86 | $10.86 | 117,500 | — | — |
| 2022-04-29 | $10.50 | $10.50 | 85,600 | — | — |
| 2022-04-28 | $11.30 | $11.30 | 75,400 | — | — |
| 2022-04-27 | $11.29 | $11.29 | 74,300 | — | — |
| 2022-04-26 | $11.16 | $11.16 | 64,800 | — | — |
| 2022-04-25 | $11.37 | $11.37 | 130,300 | — | — |
| 2022-04-22 | $11.23 | $11.23 | 50,200 | — | — |
| 2022-04-21 | $11.41 | $11.41 | 75,100 | — | — |
| 2022-04-20 | $11.40 | $11.40 | 40,200 | — | — |
| 2022-04-19 | $11.59 | $11.59 | 115,400 | — | — |
| 2022-04-18 | $11.08 | $11.08 | 93,400 | — | — |
| 2022-04-14 | $11.60 | $11.60 | 57,600 | — | — |
| 2022-04-13 | $11.81 | $11.81 | 171,300 | — | — |
| 2022-04-12 | $11.62 | $11.62 | 125,900 | — | — |
| 2022-04-11 | $11.22 | $11.22 | 53,800 | — | — |
| 2022-04-08 | $11.40 | $11.40 | 33,400 | — | — |
| 2022-04-07 | $11.46 | $11.46 | 35,900 | — | — |
| 2022-04-06 | $11.42 | $11.42 | 109,000 | — | — |
| 2022-04-05 | $11.61 | $11.61 | 82,200 | — | — |
| 2022-04-04 | $11.38 | $11.38 | 139,000 | — | — |
| 2022-04-01 | $11.29 | $11.29 | 121,300 | — | — |
| 2022-03-31 | $11.08 | $11.08 | 83,500 | — | — |
| 2022-03-30 | $11.05 | $11.05 | 110,400 | — | — |
| 2022-03-29 | $11.02 | $11.02 | 257,900 | — | — |
| 2022-03-28 | $10.37 | $10.37 | 94,800 | — | — |
| 2022-03-25 | $10.50 | $10.50 | 82,300 | — | — |
| 2022-03-24 | $10.48 | $10.48 | 78,100 | — | — |
| 2022-03-23 | $10.25 | $10.25 | 95,100 | — | — |
| 2022-03-22 | $10.33 | $10.33 | 40,200 | — | — |
| 2022-03-21 | $10.41 | $10.41 | 120,700 | — | — |
| 2022-03-18 | $10.88 | $10.88 | 211,600 | — | — |
| 2022-03-17 | $10.50 | $10.50 | 356,200 | — | — |
| 2022-03-16 | $10.27 | $10.27 | 431,800 | — | — |
| 2022-03-15 | $9.79 | $9.79 | 367,500 | — | — |
| 2022-03-14 | $9.77 | $9.77 | 215,900 | — | — |
| 2022-03-11 | $10.11 | $10.11 | 143,900 | — | — |
| 2022-03-10 | $10.27 | $10.27 | 84,200 | — | — |
| 2022-03-09 | $10.70 | $10.70 | 157,300 | — | — |
| 2022-03-08 | $10.19 | $10.19 | 208,700 | — | — |
| 2022-03-07 | $10.11 | $10.11 | 133,900 | — | — |
| 2022-03-04 | $10.63 | $10.63 | 271,000 | — | — |
| 2022-03-03 | $10.68 | $10.68 | 120,200 | — | — |
| 2022-03-02 | $10.92 | $10.92 | 339,500 | — | — |
| 2022-03-01 | $11.16 | $11.16 | 131,900 | — | — |
| 2022-02-28 | $11.20 | $11.20 | 92,200 | — | — |
| 2022-02-25 | $11.47 | $11.47 | 92,400 | — | — |
| 2022-02-24 | $11.25 | $11.25 | 53,800 | — | — |
| 2022-02-23 | $11.11 | $11.11 | 148,000 | — | — |
| 2022-02-22 | $11.25 | $11.25 | 95,200 | — | — |
| 2022-02-18 | $11.44 | $11.44 | 44,300 | — | — |
| 2022-02-17 | $11.45 | $11.45 | 86,100 | — | — |
| 2022-02-16 | $11.68 | $11.68 | 87,400 | — | — |
| 2022-02-15 | $12.25 | $12.25 | 69,500 | — | — |
| 2022-02-14 | $12.20 | $12.20 | 96,800 | — | — |
| 2022-02-11 | $12.22 | $12.22 | 56,600 | — | — |
| 2022-02-10 | $12.53 | $12.53 | 108,700 | — | — |
| 2022-02-09 | $12.90 | $12.90 | 241,700 | — | — |
| 2022-02-08 | $12.05 | $12.05 | 109,600 | — | — |
| 2022-02-07 | $11.55 | $11.55 | 100,400 | — | — |
| 2022-02-04 | $11.47 | $11.47 | 238,600 | — | — |
| 2022-02-03 | $11.66 | $11.66 | 202,200 | — | — |
| 2022-02-02 | $12.00 | $12.00 | 277,600 | — | — |
| 2022-02-01 | $12.04 | $12.04 | 167,800 | — | — |
| 2022-01-31 | $11.96 | $11.96 | 158,300 | — | — |
| 2022-01-28 | $11.31 | $11.31 | 117,400 | — | — |
| 2022-01-27 | $11.00 | $11.00 | 102,500 | — | — |
| 2022-01-26 | $11.35 | $11.35 | 142,800 | — | — |
| 2022-01-25 | $11.34 | $11.34 | 141,700 | — | — |
| 2022-01-24 | $11.63 | $11.63 | 213,500 | — | — |
| 2022-01-21 | $11.62 | $11.62 | 92,500 | — | — |
| 2022-01-20 | $11.82 | $11.82 | 184,800 | — | — |
| 2022-01-19 | $11.75 | $11.75 | 138,900 | — | — |
| 2022-01-18 | $11.72 | $11.72 | 162,100 | — | — |
| 2022-01-14 | $11.95 | $11.95 | 170,100 | — | — |
| 2022-01-13 | $12.38 | $12.38 | 245,000 | — | — |
| 2022-01-12 | $12.51 | $12.51 | 202,000 | — | — |
| 2022-01-11 | $12.48 | $12.48 | 186,900 | — | — |
| 2022-01-10 | $12.49 | $12.49 | 219,800 | — | — |
| 2022-01-07 | $12.88 | $12.88 | 110,500 | — | — |
| 2022-01-06 | $13.17 | $13.17 | 107,300 | — | — |
| 2022-01-05 | $13.44 | $13.44 | 205,800 | — | — |
| 2022-01-04 | $13.51 | $13.51 | 168,700 | — | — |
| 2022-01-03 | $13.76 | $13.76 | 74,100 | — | — |