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
- 2018-10-04 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 | $7.16 | $7.16 | 328,400 | — | — |
| 2022-12-29 | $6.87 | $6.87 | 258,500 | — | — |
| 2022-12-28 | $6.53 | $6.53 | 245,100 | — | — |
| 2022-12-27 | $6.60 | $6.60 | 311,800 | — | — |
| 2022-12-23 | $7.03 | $7.03 | 330,900 | — | — |
| 2022-12-22 | $7.07 | $7.07 | 282,900 | — | — |
| 2022-12-21 | $7.16 | $7.16 | 190,900 | — | — |
| 2022-12-20 | $6.99 | $6.99 | 490,300 | — | — |
| 2022-12-19 | $6.68 | $6.68 | 393,600 | — | — |
| 2022-12-16 | $6.92 | $6.92 | 394,200 | — | — |
| 2022-12-15 | $7.03 | $7.03 | 161,200 | — | — |
| 2022-12-14 | $7.29 | $7.29 | 179,600 | — | — |
| 2022-12-13 | $7.28 | $7.28 | 204,700 | — | — |
| 2022-12-12 | $7.06 | $7.06 | 330,200 | — | — |
| 2022-12-09 | $6.84 | $6.84 | 481,000 | — | — |
| 2022-12-08 | $7.19 | $7.19 | 157,900 | — | — |
| 2022-12-07 | $7.20 | $7.20 | 160,700 | — | — |
| 2022-12-06 | $7.28 | $7.28 | 194,400 | — | — |
| 2022-12-05 | $7.26 | $7.26 | 161,700 | — | — |
| 2022-12-02 | $7.46 | $7.46 | 220,200 | — | — |
| 2022-12-01 | $7.29 | $7.29 | 175,500 | — | — |
| 2022-11-30 | $7.38 | $7.38 | 285,300 | — | — |
| 2022-11-29 | $7.14 | $7.14 | 151,600 | — | — |
| 2022-11-28 | $7.15 | $7.15 | 212,400 | — | — |
| 2022-11-25 | $7.54 | $7.54 | 75,300 | — | — |
| 2022-11-23 | $7.39 | $7.39 | 183,200 | — | — |
| 2022-11-22 | $7.51 | $7.51 | 160,900 | — | — |
| 2022-11-21 | $7.41 | $7.41 | 286,500 | — | — |
| 2022-11-18 | $7.58 | $7.58 | 230,900 | — | — |
| 2022-11-17 | $7.61 | $7.61 | 242,300 | — | — |
| 2022-11-16 | $7.68 | $7.68 | 258,100 | — | — |
| 2022-11-15 | $8.01 | $8.01 | 586,200 | — | — |
| 2022-11-14 | $7.25 | $7.25 | 264,400 | — | — |
| 2022-11-11 | $7.56 | $7.56 | 388,700 | — | — |
| 2022-11-10 | $7.12 | $7.12 | 519,200 | — | — |
| 2022-11-09 | $6.73 | $6.73 | 403,400 | — | — |
| 2022-11-08 | $6.85 | $6.85 | 326,200 | — | — |
| 2022-11-07 | $7.03 | $7.03 | 347,200 | — | — |
| 2022-11-04 | $7.00 | $7.00 | 381,400 | — | — |
| 2022-11-03 | $7.01 | $7.01 | 267,300 | — | — |
| 2022-11-02 | $6.93 | $6.93 | 252,900 | — | — |
| 2022-11-01 | $7.09 | $7.09 | 192,600 | — | — |
| 2022-10-31 | $7.18 | $7.18 | 247,400 | — | — |
| 2022-10-28 | $7.27 | $7.27 | 159,200 | — | — |
| 2022-10-27 | $7.01 | $7.01 | 224,400 | — | — |
| 2022-10-26 | $7.26 | $7.26 | 359,700 | — | — |
| 2022-10-25 | $6.93 | $6.93 | 273,800 | — | — |
| 2022-10-24 | $6.88 | $6.88 | 307,000 | — | — |
| 2022-10-21 | $6.89 | $6.89 | 313,100 | — | — |
| 2022-10-20 | $6.77 | $6.77 | 304,500 | — | — |
| 2022-10-19 | $6.52 | $6.52 | 426,300 | — | — |
| 2022-10-18 | $7.04 | $7.04 | 319,200 | — | — |
| 2022-10-17 | $7.09 | $7.09 | 424,100 | — | — |
| 2022-10-14 | $6.77 | $6.77 | 269,200 | — | — |
| 2022-10-13 | $7.11 | $7.11 | 385,000 | — | — |
| 2022-10-12 | $6.96 | $6.96 | 294,300 | — | — |
| 2022-10-11 | $7.26 | $7.26 | 340,400 | — | — |
| 2022-10-10 | $7.02 | $7.02 | 245,200 | — | — |
| 2022-10-07 | $7.45 | $7.45 | 375,600 | — | — |
| 2022-10-06 | $7.87 | $7.87 | 250,700 | — | — |
| 2022-10-05 | $7.99 | $7.99 | 271,900 | — | — |
| 2022-10-04 | $8.05 | $8.05 | 393,000 | — | — |
| 2022-10-03 | $7.60 | $7.60 | 396,000 | — | — |
| 2022-09-30 | $7.74 | $7.74 | 461,900 | — | — |
| 2022-09-29 | $7.60 | $7.60 | 590,400 | — | — |
| 2022-09-28 | $8.04 | $8.04 | 773,800 | — | — |
| 2022-09-27 | $7.61 | $7.61 | 772,100 | — | — |
| 2022-09-26 | $7.57 | $7.57 | 665,800 | — | — |
| 2022-09-23 | $7.98 | $7.98 | 397,500 | — | — |
| 2022-09-22 | $8.53 | $8.53 | 424,900 | — | — |
| 2022-09-21 | $8.83 | $8.83 | 439,000 | — | — |
| 2022-09-20 | $9.30 | $9.30 | 442,700 | — | — |
| 2022-09-19 | $9.26 | $9.26 | 535,600 | — | — |
| 2022-09-16 | $9.11 | $9.11 | 715,900 | — | — |
| 2022-09-15 | $9.47 | $9.47 | 417,900 | — | — |
| 2022-09-14 | $9.23 | $9.23 | 370,100 | — | — |
| 2022-09-13 | $9.35 | $9.35 | 309,000 | — | — |
| 2022-09-12 | $10.11 | $10.11 | 367,600 | — | — |
| 2022-09-09 | $10.24 | $10.24 | 366,500 | — | — |
| 2022-09-08 | $9.87 | $9.87 | 594,600 | — | — |
| 2022-09-07 | $9.53 | $9.53 | 382,600 | — | — |
| 2022-09-06 | $9.40 | $9.40 | 744,800 | — | — |
| 2022-09-02 | $10.15 | $10.15 | 468,300 | — | — |
| 2022-09-01 | $10.59 | $10.59 | 637,300 | — | — |
| 2022-08-31 | $10.01 | $10.01 | 470,600 | — | — |
| 2022-08-30 | $10.50 | $10.50 | 357,900 | — | — |
| 2022-08-29 | $10.84 | $10.84 | 319,000 | — | — |
| 2022-08-26 | $11.15 | $11.15 | 341,500 | — | — |
| 2022-08-25 | $11.28 | $11.28 | 248,700 | — | — |
| 2022-08-24 | $11.27 | $11.27 | 502,000 | — | — |
| 2022-08-23 | $10.63 | $10.63 | 287,900 | — | — |
| 2022-08-22 | $10.32 | $10.32 | 429,800 | — | — |
| 2022-08-19 | $10.46 | $10.46 | 527,900 | — | — |
| 2022-08-18 | $11.39 | $11.39 | 369,900 | — | — |
| 2022-08-17 | $11.59 | $11.59 | 497,500 | — | — |
| 2022-08-16 | $11.81 | $11.81 | 648,300 | — | — |
| 2022-08-15 | $12.05 | $12.05 | 755,700 | — | — |
| 2022-08-12 | $12.20 | $12.20 | 650,800 | — | — |
| 2022-08-11 | $11.77 | $11.77 | 1,043,300 | — | — |
| 2022-08-10 | $12.50 | $12.50 | 1,464,700 | — | — |
| 2022-08-09 | $10.92 | $10.92 | 1,681,400 | — | — |
| 2022-08-08 | $11.11 | $11.11 | 4,073,900 | — | — |
| 2022-08-05 | $9.74 | $9.74 | 963,000 | — | — |
| 2022-08-04 | $9.16 | $9.16 | 736,400 | — | — |
| 2022-08-03 | $8.62 | $8.62 | 722,000 | — | — |
| 2022-08-02 | $8.31 | $8.31 | 1,599,100 | — | — |
| 2022-08-01 | $9.55 | $9.55 | 1,213,200 | — | — |
| 2022-07-29 | $9.95 | $9.95 | 535,600 | — | — |
| 2022-07-28 | $9.89 | $9.89 | 564,200 | — | — |
| 2022-07-27 | $9.79 | $9.79 | 824,000 | — | — |
| 2022-07-26 | $9.40 | $9.40 | 504,600 | — | — |
| 2022-07-25 | $9.24 | $9.24 | 439,800 | — | — |
| 2022-07-22 | $9.54 | $9.54 | 538,700 | — | — |
| 2022-07-21 | $9.90 | $9.90 | 586,200 | — | — |
| 2022-07-20 | $9.94 | $9.94 | 478,100 | — | — |
| 2022-07-19 | $9.74 | $9.74 | 844,200 | — | — |
| 2022-07-18 | $9.13 | $9.13 | 554,100 | — | — |
| 2022-07-15 | $9.10 | $9.10 | 455,900 | — | — |
| 2022-07-14 | $9.10 | $9.10 | 471,700 | — | — |
| 2022-07-13 | $9.14 | $9.14 | 806,900 | — | — |
| 2022-07-12 | $9.28 | $9.28 | 900,200 | — | — |
| 2022-07-11 | $8.72 | $8.72 | 627,400 | — | — |
| 2022-07-08 | $9.38 | $9.38 | 1,018,100 | — | — |
| 2022-07-07 | $10.05 | $10.05 | 4,062,400 | — | — |
| 2022-07-06 | $8.15 | $8.15 | 516,100 | — | — |
| 2022-07-05 | $8.03 | $8.03 | 513,400 | — | — |
| 2022-07-01 | $7.75 | $7.75 | 395,100 | — | — |
| 2022-06-30 | $7.64 | $7.64 | 445,700 | — | — |
| 2022-06-29 | $7.92 | $7.92 | 385,400 | — | — |
| 2022-06-28 | $8.02 | $8.02 | 373,700 | — | — |
| 2022-06-27 | $8.41 | $8.41 | 397,100 | — | — |
| 2022-06-24 | $9.04 | $9.04 | 1,884,900 | — | — |
| 2022-06-23 | $8.99 | $8.99 | 622,300 | — | — |
| 2022-06-22 | $8.21 | $8.21 | 839,400 | — | — |
| 2022-06-21 | $8.10 | $8.10 | 769,500 | — | — |
| 2022-06-17 | $7.91 | $7.91 | 1,245,500 | — | — |
| 2022-06-16 | $7.01 | $7.01 | 982,800 | — | — |
| 2022-06-15 | $7.13 | $7.13 | 1,081,200 | — | — |
| 2022-06-14 | $7.18 | $7.18 | 404,300 | — | — |
| 2022-06-13 | $7.32 | $7.32 | 837,300 | — | — |
| 2022-06-10 | $8.07 | $8.07 | 722,000 | — | — |
| 2022-06-09 | $8.51 | $8.51 | 949,900 | — | — |
| 2022-06-08 | $9.48 | $9.48 | 1,713,400 | — | — |
| 2022-06-07 | $9.03 | $9.03 | 1,834,500 | — | — |
| 2022-06-06 | $7.84 | $7.84 | 1,118,200 | — | — |
| 2022-06-03 | $7.98 | $7.98 | 831,000 | — | — |
| 2022-06-02 | $7.85 | $7.85 | 1,055,900 | — | — |
| 2022-06-01 | $7.53 | $7.53 | 4,211,500 | — | — |
| 2022-05-31 | $7.24 | $7.24 | 1,083,500 | — | — |
| 2022-05-27 | $6.92 | $6.92 | 751,200 | — | — |
| 2022-05-26 | $6.72 | $6.72 | 560,400 | — | — |
| 2022-05-25 | $6.68 | $6.68 | 588,300 | — | — |
| 2022-05-24 | $6.52 | $6.52 | 705,100 | — | — |
| 2022-05-23 | $6.85 | $6.85 | 793,700 | — | — |
| 2022-05-20 | $6.96 | $6.96 | 952,300 | — | — |
| 2022-05-19 | $6.71 | $6.71 | 1,664,200 | — | — |
| 2022-05-18 | $6.00 | $6.00 | 912,000 | — | — |
| 2022-05-17 | $6.11 | $6.11 | 1,178,200 | — | — |
| 2022-05-16 | $5.70 | $5.70 | 495,200 | — | — |
| 2022-05-13 | $5.53 | $5.53 | 718,900 | — | — |
| 2022-05-12 | $5.36 | $5.36 | 1,145,300 | — | — |
| 2022-05-11 | $5.04 | $5.04 | 1,291,000 | — | — |
| 2022-05-10 | $5.45 | $5.45 | 1,014,700 | — | — |
| 2022-05-09 | $5.30 | $5.30 | 1,146,700 | — | — |
| 2022-05-06 | $5.72 | $5.72 | 700,400 | — | — |
| 2022-05-05 | $5.92 | $5.92 | 660,500 | — | — |
| 2022-05-04 | $6.39 | $6.39 | 664,900 | — | — |
| 2022-05-03 | $6.39 | $6.39 | 1,093,400 | — | — |
| 2022-05-02 | $6.44 | $6.44 | 982,400 | — | — |
| 2022-04-29 | $6.02 | $6.02 | 808,100 | — | — |
| 2022-04-28 | $6.05 | $6.05 | 1,128,500 | — | — |
| 2022-04-27 | $5.84 | $5.84 | 1,258,700 | — | — |
| 2022-04-26 | $5.89 | $5.89 | 960,800 | — | — |
| 2022-04-25 | $6.31 | $6.31 | 787,900 | — | — |
| 2022-04-22 | $6.36 | $6.36 | 684,300 | — | — |
| 2022-04-21 | $6.42 | $6.42 | 802,900 | — | — |
| 2022-04-20 | $6.75 | $6.75 | 641,400 | — | — |
| 2022-04-19 | $6.74 | $6.74 | 940,100 | — | — |
| 2022-04-18 | $6.47 | $6.47 | 862,300 | — | — |
| 2022-04-14 | $6.94 | $6.94 | 795,200 | — | — |
| 2022-04-13 | $7.20 | $7.20 | 827,100 | — | — |
| 2022-04-12 | $6.96 | $6.96 | 924,700 | — | — |
| 2022-04-11 | $7.06 | $7.06 | 806,000 | — | — |
| 2022-04-08 | $7.21 | $7.21 | 742,100 | — | — |
| 2022-04-07 | $7.37 | $7.37 | 789,800 | — | — |
| 2022-04-06 | $7.51 | $7.51 | 755,000 | — | — |
| 2022-04-05 | $7.54 | $7.54 | 1,124,300 | — | — |
| 2022-04-04 | $7.90 | $7.90 | 1,300,900 | — | — |
| 2022-04-01 | $7.88 | $7.88 | 1,079,300 | — | — |
| 2022-03-31 | $7.72 | $7.72 | 1,121,800 | — | — |
| 2022-03-30 | $7.73 | $7.73 | 1,008,000 | — | — |
| 2022-03-29 | $7.98 | $7.98 | 1,154,100 | — | — |
| 2022-03-28 | $7.77 | $7.77 | 1,225,300 | — | — |
| 2022-03-25 | $7.70 | $7.70 | 1,358,100 | — | — |
| 2022-03-24 | $8.16 | $8.16 | 794,500 | — | — |
| 2022-03-23 | $8.11 | $8.11 | 915,500 | — | — |
| 2022-03-22 | $8.49 | $8.49 | 1,475,300 | — | — |
| 2022-03-21 | $8.26 | $8.26 | 1,729,200 | — | — |
| 2022-03-18 | $8.41 | $8.41 | 3,288,200 | — | — |
| 2022-03-17 | $8.31 | $8.31 | 1,678,800 | — | — |
| 2022-03-16 | $8.01 | $8.01 | 2,687,600 | — | — |
| 2022-03-15 | $7.28 | $7.28 | 1,883,400 | — | — |
| 2022-03-14 | $7.09 | $7.09 | 1,961,900 | — | — |
| 2022-03-11 | $7.98 | $7.98 | 1,076,400 | — | — |
| 2022-03-10 | $8.28 | $8.28 | 1,411,200 | — | — |
| 2022-03-09 | $8.34 | $8.34 | 1,892,800 | — | — |
| 2022-03-08 | $7.66 | $7.66 | 2,258,900 | — | — |
| 2022-03-07 | $7.43 | $7.43 | 1,629,000 | — | — |
| 2022-03-04 | $7.70 | $7.70 | 3,610,400 | — | — |
| 2022-03-03 | $8.65 | $8.65 | 2,313,900 | — | — |
| 2022-03-02 | $8.85 | $8.85 | 3,097,600 | — | — |
| 2022-03-01 | $8.84 | $8.84 | 3,976,400 | — | — |
| 2022-02-28 | $8.64 | $8.64 | 4,308,400 | — | — |
| 2022-02-25 | $8.82 | $8.82 | 4,942,800 | — | — |
| 2022-02-24 | $9.17 | $9.17 | 8,760,800 | — | — |
| 2022-02-23 | $9.86 | $9.86 | 26,802,500 | — | — |
| 2022-02-22 | $50.35 | $50.35 | 604,100 | — | — |
| 2022-02-18 | $52.59 | $52.59 | 766,800 | — | — |
| 2022-02-17 | $54.08 | $54.08 | 850,400 | — | — |
| 2022-02-16 | $55.41 | $55.41 | 528,100 | — | — |
| 2022-02-15 | $56.24 | $56.24 | 378,300 | — | — |
| 2022-02-14 | $53.37 | $53.37 | 449,400 | — | — |
| 2022-02-11 | $56.79 | $56.79 | 563,200 | — | — |
| 2022-02-10 | $59.87 | $59.87 | 585,000 | — | — |
| 2022-02-09 | $65.23 | $65.23 | 475,300 | — | — |
| 2022-02-08 | $64.54 | $64.54 | 416,500 | — | — |
| 2022-02-07 | $63.68 | $63.68 | 777,400 | — | — |
| 2022-02-04 | $63.78 | $63.78 | 546,300 | — | — |
| 2022-02-03 | $61.93 | $61.93 | 854,100 | — | — |
| 2022-02-02 | $60.15 | $60.15 | 970,600 | — | — |
| 2022-02-01 | $62.27 | $62.27 | 478,900 | — | — |
| 2022-01-31 | $58.70 | $58.70 | 632,200 | — | — |
| 2022-01-28 | $54.65 | $54.65 | 582,700 | — | — |
| 2022-01-27 | $51.88 | $51.88 | 699,400 | — | — |
| 2022-01-26 | $55.16 | $55.16 | 568,400 | — | — |
| 2022-01-25 | $59.96 | $59.96 | 445,800 | — | — |
| 2022-01-24 | $62.10 | $62.10 | 1,251,100 | — | — |
| 2022-01-21 | $57.80 | $57.80 | 644,400 | — | — |
| 2022-01-20 | $60.44 | $60.44 | 488,000 | — | — |
| 2022-01-19 | $62.72 | $62.72 | 331,400 | — | — |
| 2022-01-18 | $62.77 | $62.77 | 455,600 | — | — |
| 2022-01-14 | $65.13 | $65.13 | 505,800 | — | — |
| 2022-01-13 | $62.82 | $62.82 | 422,600 | — | — |
| 2022-01-12 | $65.20 | $65.20 | 399,700 | — | — |
| 2022-01-11 | $67.41 | $67.41 | 419,700 | — | — |
| 2022-01-10 | $69.42 | $69.42 | 321,300 | — | — |
| 2022-01-07 | $72.21 | $72.21 | 175,700 | — | — |
| 2022-01-06 | $76.73 | $76.73 | 234,400 | — | — |
| 2022-01-05 | $77.90 | $77.90 | 254,600 | — | — |
| 2022-01-04 | $85.56 | $85.56 | 247,900 | — | — |
| 2022-01-03 | $89.45 | $89.45 | 205,000 | — | — |