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
- 2018-12-12 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 | $8.71 | $8.71 | 264,300 | — | — |
| 2022-12-29 | $8.70 | $8.70 | 234,900 | — | — |
| 2022-12-28 | $8.11 | $8.11 | 134,700 | — | — |
| 2022-12-27 | $8.05 | $8.05 | 133,100 | — | — |
| 2022-12-23 | $8.51 | $8.51 | 174,500 | — | — |
| 2022-12-22 | $8.75 | $8.75 | 254,600 | — | — |
| 2022-12-21 | $9.05 | $9.05 | 218,600 | — | — |
| 2022-12-20 | $9.04 | $9.04 | 311,600 | — | — |
| 2022-12-19 | $9.01 | $9.01 | 131,200 | — | — |
| 2022-12-16 | $9.06 | $9.06 | 179,600 | — | — |
| 2022-12-15 | $9.31 | $9.31 | 264,900 | — | — |
| 2022-12-14 | $9.66 | $9.66 | 199,100 | — | — |
| 2022-12-13 | $9.75 | $9.75 | 127,000 | — | — |
| 2022-12-12 | $10.44 | $10.44 | 79,300 | — | — |
| 2022-12-09 | $10.44 | $10.44 | 131,700 | — | — |
| 2022-12-08 | $11.36 | $11.36 | 207,200 | — | — |
| 2022-12-07 | $11.07 | $11.07 | 125,900 | — | — |
| 2022-12-06 | $10.86 | $10.86 | 175,200 | — | — |
| 2022-12-05 | $11.13 | $11.13 | 175,200 | — | — |
| 2022-12-02 | $11.26 | $11.26 | 106,400 | — | — |
| 2022-12-01 | $11.19 | $11.19 | 186,000 | — | — |
| 2022-11-30 | $10.54 | $10.54 | 123,000 | — | — |
| 2022-11-29 | $10.17 | $10.17 | 73,100 | — | — |
| 2022-11-28 | $10.15 | $10.15 | 64,400 | — | — |
| 2022-11-25 | $10.08 | $10.08 | 35,900 | — | — |
| 2022-11-23 | $9.94 | $9.94 | 90,400 | — | — |
| 2022-11-22 | $9.90 | $9.90 | 186,400 | — | — |
| 2022-11-21 | $9.94 | $9.94 | 96,300 | — | — |
| 2022-11-18 | $10.55 | $10.55 | 198,900 | — | — |
| 2022-11-17 | $10.26 | $10.26 | 135,700 | — | — |
| 2022-11-16 | $10.31 | $10.31 | 97,400 | — | — |
| 2022-11-15 | $10.61 | $10.61 | 102,500 | — | — |
| 2022-11-14 | $10.79 | $10.79 | 369,400 | — | — |
| 2022-11-11 | $10.46 | $10.46 | 70,600 | — | — |
| 2022-11-10 | $10.77 | $10.77 | 77,600 | — | — |
| 2022-11-09 | $10.44 | $10.44 | 59,500 | — | — |
| 2022-11-08 | $10.67 | $10.67 | 147,700 | — | — |
| 2022-11-07 | $10.44 | $10.44 | 68,800 | — | — |
| 2022-11-04 | $10.49 | $10.49 | 54,600 | — | — |
| 2022-11-03 | $10.66 | $10.66 | 95,500 | — | — |
| 2022-11-02 | $10.64 | $10.64 | 200,800 | — | — |
| 2022-11-01 | $11.58 | $11.58 | 248,800 | — | — |
| 2022-10-31 | $11.30 | $11.30 | 54,100 | — | — |
| 2022-10-28 | $11.58 | $11.58 | 184,200 | — | — |
| 2022-10-27 | $11.23 | $11.23 | 71,200 | — | — |
| 2022-10-26 | $11.39 | $11.39 | 103,200 | — | — |
| 2022-10-25 | $11.39 | $11.39 | 331,400 | — | — |
| 2022-10-24 | $10.86 | $10.86 | 61,400 | — | — |
| 2022-10-21 | $10.62 | $10.62 | 108,000 | — | — |
| 2022-10-20 | $10.57 | $10.57 | 76,700 | — | — |
| 2022-10-19 | $10.54 | $10.54 | 93,600 | — | — |
| 2022-10-18 | $10.78 | $10.78 | 98,100 | — | — |
| 2022-10-17 | $11.20 | $11.20 | 87,000 | — | — |
| 2022-10-14 | $11.09 | $11.09 | 121,900 | — | — |
| 2022-10-13 | $11.29 | $11.29 | 178,900 | — | — |
| 2022-10-12 | $11.28 | $11.28 | 251,400 | — | — |
| 2022-10-11 | $11.09 | $11.09 | 481,300 | — | — |
| 2022-10-10 | $11.26 | $11.26 | 1,290,000 | — | — |
| 2022-10-07 | $10.09 | $10.09 | 53,900 | — | — |
| 2022-10-06 | $10.38 | $10.38 | 23,700 | — | — |
| 2022-10-05 | $10.42 | $10.42 | 54,300 | — | — |
| 2022-10-04 | $10.38 | $10.38 | 115,400 | — | — |
| 2022-10-03 | $10.12 | $10.12 | 229,900 | — | — |
| 2022-09-30 | $10.00 | $10.00 | 223,800 | — | — |
| 2022-09-29 | $9.74 | $9.74 | 119,200 | — | — |
| 2022-09-28 | $9.49 | $9.49 | 173,900 | — | — |
| 2022-09-27 | $9.50 | $9.50 | 141,400 | — | — |
| 2022-09-26 | $9.21 | $9.21 | 131,700 | — | — |
| 2022-09-23 | $9.05 | $9.05 | 187,100 | — | — |
| 2022-09-22 | $9.05 | $9.05 | 215,300 | — | — |
| 2022-09-21 | $8.97 | $8.97 | 203,700 | — | — |
| 2022-09-20 | $9.43 | $9.43 | 178,200 | — | — |
| 2022-09-19 | $9.54 | $9.54 | 634,600 | — | — |
| 2022-09-16 | $10.36 | $10.36 | 172,300 | — | — |
| 2022-09-15 | $10.82 | $10.82 | 155,200 | — | — |
| 2022-09-14 | $10.59 | $10.59 | 168,400 | — | — |
| 2022-09-13 | $10.80 | $10.80 | 311,800 | — | — |
| 2022-09-12 | $10.90 | $10.90 | 510,100 | — | — |
| 2022-09-09 | $12.85 | $12.85 | 476,200 | — | — |
| 2022-09-08 | $13.06 | $13.06 | 179,100 | — | — |
| 2022-09-07 | $12.99 | $12.99 | 215,600 | — | — |
| 2022-09-06 | $12.76 | $12.76 | 643,600 | — | — |
| 2022-09-02 | $12.30 | $12.30 | 777,000 | — | — |
| 2022-09-01 | $12.22 | $12.22 | 628,100 | — | — |
| 2022-08-31 | $12.76 | $12.76 | 393,300 | — | — |
| 2022-08-30 | $12.49 | $12.49 | 367,700 | — | — |
| 2022-08-29 | $12.50 | $12.50 | 136,500 | — | — |
| 2022-08-26 | $12.32 | $12.32 | 236,000 | — | — |
| 2022-08-25 | $12.44 | $12.44 | 175,800 | — | — |
| 2022-08-24 | $12.34 | $12.34 | 222,000 | — | — |
| 2022-08-23 | $11.84 | $11.84 | 173,400 | — | — |
| 2022-08-22 | $11.40 | $11.40 | 161,900 | — | — |
| 2022-08-19 | $11.30 | $11.30 | 134,500 | — | — |
| 2022-08-18 | $11.44 | $11.44 | 231,900 | — | — |
| 2022-08-17 | $11.28 | $11.28 | 176,900 | — | — |
| 2022-08-16 | $11.66 | $11.66 | 339,300 | — | — |
| 2022-08-15 | $11.70 | $11.70 | 252,700 | — | — |
| 2022-08-12 | $11.71 | $11.71 | 415,300 | — | — |
| 2022-08-11 | $11.43 | $11.43 | 224,300 | — | — |
| 2022-08-10 | $11.99 | $11.99 | 194,700 | — | — |
| 2022-08-09 | $12.43 | $12.43 | 226,600 | — | — |
| 2022-08-08 | $12.89 | $12.89 | 408,700 | — | — |
| 2022-08-05 | $12.45 | $12.45 | 391,800 | — | — |
| 2022-08-04 | $12.65 | $12.65 | 285,400 | — | — |
| 2022-08-03 | $11.49 | $11.49 | 279,300 | — | — |
| 2022-08-02 | $11.36 | $11.36 | 209,900 | — | — |
| 2022-08-01 | $11.36 | $11.36 | 193,400 | — | — |
| 2022-07-29 | $11.10 | $11.10 | 189,000 | — | — |
| 2022-07-28 | $11.20 | $11.20 | 259,600 | — | — |
| 2022-07-27 | $11.33 | $11.33 | 195,800 | — | — |
| 2022-07-26 | $11.24 | $11.24 | 400,800 | — | — |
| 2022-07-25 | $10.60 | $10.60 | 324,100 | — | — |
| 2022-07-22 | $10.26 | $10.26 | 301,200 | — | — |
| 2022-07-21 | $10.28 | $10.28 | 444,600 | — | — |
| 2022-07-20 | $9.68 | $9.68 | 1,025,700 | — | — |
| 2022-07-19 | $9.46 | $9.46 | 812,600 | — | — |
| 2022-07-18 | $8.02 | $8.02 | 56,600 | — | — |
| 2022-07-15 | $8.62 | $8.62 | 24,900 | — | — |
| 2022-07-14 | $8.54 | $8.54 | 239,500 | — | — |
| 2022-07-13 | $8.70 | $8.70 | 68,700 | — | — |
| 2022-07-12 | $8.73 | $8.73 | 70,200 | — | — |
| 2022-07-11 | $8.63 | $8.63 | 44,000 | — | — |
| 2022-07-08 | $9.08 | $9.08 | 79,500 | — | — |
| 2022-07-07 | $9.20 | $9.20 | 101,600 | — | — |
| 2022-07-06 | $9.09 | $9.09 | 110,200 | — | — |
| 2022-07-05 | $8.96 | $8.96 | 101,600 | — | — |
| 2022-07-01 | $8.91 | $8.91 | 36,300 | — | — |
| 2022-06-30 | $8.71 | $8.71 | 55,400 | — | — |
| 2022-06-29 | $8.76 | $8.76 | 56,900 | — | — |
| 2022-06-28 | $8.56 | $8.56 | 58,100 | — | — |
| 2022-06-27 | $8.85 | $8.85 | 127,600 | — | — |
| 2022-06-24 | $8.57 | $8.57 | 516,300 | — | — |
| 2022-06-23 | $8.15 | $8.15 | 56,800 | — | — |
| 2022-06-22 | $7.91 | $7.91 | 83,100 | — | — |
| 2022-06-21 | $8.05 | $8.05 | 54,000 | — | — |
| 2022-06-17 | $7.89 | $7.89 | 605,100 | — | — |
| 2022-06-16 | $7.99 | $7.99 | 87,500 | — | — |
| 2022-06-15 | $8.21 | $8.21 | 132,000 | — | — |
| 2022-06-14 | $7.94 | $7.94 | 149,000 | — | — |
| 2022-06-13 | $7.80 | $7.80 | 208,200 | — | — |
| 2022-06-10 | $7.97 | $7.97 | 116,700 | — | — |
| 2022-06-09 | $8.16 | $8.16 | 70,700 | — | — |
| 2022-06-08 | $8.44 | $8.44 | 151,500 | — | — |
| 2022-06-07 | $8.35 | $8.35 | 117,700 | — | — |
| 2022-06-06 | $8.24 | $8.24 | 279,500 | — | — |
| 2022-06-03 | $7.99 | $7.99 | 206,700 | — | — |
| 2022-06-02 | $7.79 | $7.79 | 351,200 | — | — |
| 2022-06-01 | $7.55 | $7.55 | 123,900 | — | — |
| 2022-05-31 | $7.27 | $7.27 | 381,200 | — | — |
| 2022-05-27 | $7.30 | $7.30 | 64,400 | — | — |
| 2022-05-26 | $7.46 | $7.46 | 240,300 | — | — |
| 2022-05-25 | $7.13 | $7.13 | 87,400 | — | — |
| 2022-05-24 | $6.95 | $6.95 | 30,600 | — | — |
| 2022-05-23 | $7.20 | $7.20 | 173,300 | — | — |
| 2022-05-20 | $7.06 | $7.06 | 127,100 | — | — |
| 2022-05-19 | $6.61 | $6.61 | 139,400 | — | — |
| 2022-05-18 | $6.17 | $6.17 | 145,300 | — | — |
| 2022-05-17 | $6.35 | $6.35 | 99,700 | — | — |
| 2022-05-16 | $6.36 | $6.36 | 208,100 | — | — |
| 2022-05-13 | $6.88 | $6.88 | 133,100 | — | — |
| 2022-05-12 | $6.32 | $6.32 | 741,200 | — | — |
| 2022-05-11 | $6.00 | $6.00 | 286,100 | — | — |
| 2022-05-10 | $6.87 | $6.87 | 129,600 | — | — |
| 2022-05-09 | $6.67 | $6.67 | 216,000 | — | — |
| 2022-05-06 | $7.47 | $7.47 | 98,300 | — | — |
| 2022-05-05 | $7.72 | $7.72 | 129,300 | — | — |
| 2022-05-04 | $7.96 | $7.96 | 96,000 | — | — |
| 2022-05-03 | $7.90 | $7.90 | 106,300 | — | — |
| 2022-05-02 | $7.87 | $7.87 | 97,300 | — | — |
| 2022-04-29 | $7.77 | $7.77 | 49,800 | — | — |
| 2022-04-28 | $7.94 | $7.94 | 117,500 | — | — |
| 2022-04-27 | $7.88 | $7.88 | 80,400 | — | — |
| 2022-04-26 | $8.04 | $8.04 | 52,300 | — | — |
| 2022-04-25 | $8.17 | $8.17 | 76,200 | — | — |
| 2022-04-22 | $7.91 | $7.91 | 68,200 | — | — |
| 2022-04-21 | $8.24 | $8.24 | 161,600 | — | — |
| 2022-04-20 | $8.40 | $8.40 | 75,200 | — | — |
| 2022-04-19 | $8.38 | $8.38 | 84,300 | — | — |
| 2022-04-18 | $8.56 | $8.56 | 248,400 | — | — |
| 2022-04-14 | $8.72 | $8.72 | 151,000 | — | — |
| 2022-04-13 | $9.01 | $9.01 | 159,800 | — | — |
| 2022-04-12 | $8.97 | $8.97 | 81,200 | — | — |
| 2022-04-11 | $9.10 | $9.10 | 219,000 | — | — |
| 2022-04-08 | $9.37 | $9.37 | 237,400 | — | — |
| 2022-04-07 | $9.07 | $9.07 | 37,500 | — | — |
| 2022-04-06 | $8.97 | $8.97 | 66,500 | — | — |
| 2022-04-05 | $9.23 | $9.23 | 97,800 | — | — |
| 2022-04-04 | $9.00 | $9.00 | 2,100,800 | — | — |
| 2022-04-01 | $8.32 | $8.32 | 44,300 | — | — |
| 2022-03-31 | $7.99 | $7.99 | 36,900 | — | — |
| 2022-03-30 | $8.23 | $8.23 | 80,200 | — | — |
| 2022-03-29 | $8.15 | $8.15 | 185,100 | — | — |
| 2022-03-28 | $7.60 | $7.60 | 82,400 | — | — |
| 2022-03-25 | $7.48 | $7.48 | 82,600 | — | — |
| 2022-03-24 | $7.53 | $7.53 | 84,800 | — | — |
| 2022-03-23 | $7.53 | $7.53 | 331,500 | — | — |
| 2022-03-22 | $7.40 | $7.40 | 75,300 | — | — |
| 2022-03-21 | $6.86 | $6.86 | 38,900 | — | — |
| 2022-03-18 | $7.22 | $7.22 | 65,000 | — | — |
| 2022-03-17 | $7.19 | $7.19 | 119,700 | — | — |
| 2022-03-16 | $6.80 | $6.80 | 508,500 | — | — |
| 2022-03-15 | $6.76 | $6.76 | 120,000 | — | — |
| 2022-03-14 | $6.64 | $6.64 | 95,500 | — | — |
| 2022-03-11 | $7.08 | $7.08 | 139,300 | — | — |
| 2022-03-10 | $7.16 | $7.16 | 114,300 | — | — |
| 2022-03-09 | $7.31 | $7.31 | 112,600 | — | — |
| 2022-03-08 | $7.19 | $7.19 | 82,900 | — | — |
| 2022-03-07 | $7.24 | $7.24 | 37,800 | — | — |
| 2022-03-04 | $7.13 | $7.13 | 158,300 | — | — |
| 2022-03-03 | $7.61 | $7.61 | 65,000 | — | — |
| 2022-03-02 | $7.75 | $7.75 | 41,500 | — | — |
| 2022-03-01 | $7.91 | $7.91 | 64,300 | — | — |
| 2022-02-28 | $8.00 | $8.00 | 56,600 | — | — |
| 2022-02-25 | $8.17 | $8.17 | 127,700 | — | — |
| 2022-02-24 | $8.38 | $8.38 | 62,500 | — | — |
| 2022-02-23 | $8.17 | $8.17 | 121,800 | — | — |
| 2022-02-22 | $8.30 | $8.30 | 126,100 | — | — |
| 2022-02-18 | $8.63 | $8.63 | 80,100 | — | — |
| 2022-02-17 | $8.76 | $8.76 | 116,800 | — | — |
| 2022-02-16 | $9.14 | $9.14 | 111,000 | — | — |
| 2022-02-15 | $9.13 | $9.13 | 139,600 | — | — |
| 2022-02-14 | $8.87 | $8.87 | 99,500 | — | — |
| 2022-02-11 | $9.20 | $9.20 | 106,000 | — | — |
| 2022-02-10 | $9.29 | $9.29 | 200,100 | — | — |
| 2022-02-09 | $9.56 | $9.56 | 107,600 | — | — |
| 2022-02-08 | $9.60 | $9.60 | 87,000 | — | — |
| 2022-02-07 | $9.57 | $9.57 | 162,200 | — | — |
| 2022-02-04 | $9.31 | $9.31 | 142,100 | — | — |
| 2022-02-03 | $9.28 | $9.28 | 125,500 | — | — |
| 2022-02-02 | $9.47 | $9.47 | 139,700 | — | — |
| 2022-02-01 | $9.89 | $9.89 | 73,200 | — | — |
| 2022-01-31 | $10.09 | $10.09 | 89,400 | — | — |
| 2022-01-28 | $9.53 | $9.53 | 74,100 | — | — |
| 2022-01-27 | $9.53 | $9.53 | 202,500 | — | — |
| 2022-01-26 | $9.80 | $9.80 | 116,300 | — | — |
| 2022-01-25 | $9.97 | $9.97 | 138,200 | — | — |
| 2022-01-24 | $10.05 | $10.05 | 191,800 | — | — |
| 2022-01-21 | $10.50 | $10.50 | 166,700 | — | — |
| 2022-01-20 | $10.54 | $10.54 | 191,800 | — | — |
| 2022-01-19 | $11.24 | $11.24 | 122,700 | — | — |
| 2022-01-18 | $11.53 | $11.53 | 110,300 | — | — |
| 2022-01-14 | $11.87 | $11.87 | 177,200 | — | — |
| 2022-01-13 | $11.82 | $11.82 | 99,400 | — | — |
| 2022-01-12 | $11.98 | $11.98 | 109,700 | — | — |
| 2022-01-11 | $12.14 | $12.14 | 105,300 | — | — |
| 2022-01-10 | $12.16 | $12.16 | 124,900 | — | — |
| 2022-01-07 | $11.98 | $11.98 | 88,100 | — | — |
| 2022-01-06 | $12.21 | $12.21 | 61,400 | — | — |
| 2022-01-05 | $12.28 | $12.28 | 59,600 | — | — |
| 2022-01-04 | $12.41 | $12.41 | 105,000 | — | — |
| 2022-01-03 | $12.85 | $12.85 | 72,800 | — | — |