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
- 2014-08-08 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 | $10.41 | $10.41 | 48,500 | — | — |
| 2022-12-29 | $11.07 | $11.07 | 27,300 | — | — |
| 2022-12-28 | $10.65 | $10.65 | 54,200 | — | — |
| 2022-12-27 | $10.90 | $10.90 | 94,400 | — | — |
| 2022-12-23 | $10.27 | $10.27 | 56,100 | — | — |
| 2022-12-22 | $10.96 | $10.96 | 54,900 | — | — |
| 2022-12-21 | $11.35 | $11.35 | 20,500 | — | — |
| 2022-12-20 | $11.04 | $11.04 | 53,700 | — | — |
| 2022-12-19 | $11.03 | $11.03 | 75,600 | — | — |
| 2022-12-16 | $11.21 | $11.21 | 36,000 | — | — |
| 2022-12-15 | $10.98 | $10.98 | 48,900 | — | — |
| 2022-12-14 | $11.23 | $11.23 | 70,400 | — | — |
| 2022-12-13 | $12.09 | $12.09 | 58,700 | — | — |
| 2022-12-12 | $11.87 | $11.87 | 60,900 | — | — |
| 2022-12-09 | $11.40 | $11.40 | 59,700 | — | — |
| 2022-12-08 | $12.14 | $12.14 | 50,100 | — | — |
| 2022-12-07 | $11.29 | $11.29 | 67,600 | — | — |
| 2022-12-06 | $10.66 | $10.66 | 174,600 | — | — |
| 2022-12-05 | $12.13 | $12.13 | 121,300 | — | — |
| 2022-12-02 | $12.06 | $12.06 | 99,100 | — | — |
| 2022-12-01 | $12.26 | $12.26 | 90,700 | — | — |
| 2022-11-30 | $11.94 | $11.94 | 77,100 | — | — |
| 2022-11-29 | $11.27 | $11.27 | 40,600 | — | — |
| 2022-11-28 | $10.96 | $10.96 | 74,100 | — | — |
| 2022-11-25 | $11.34 | $11.34 | 84,200 | — | — |
| 2022-11-23 | $10.68 | $10.68 | 76,100 | — | — |
| 2022-11-22 | $10.56 | $10.56 | 182,600 | — | — |
| 2022-11-21 | $9.65 | $9.65 | 63,400 | — | — |
| 2022-11-18 | $9.25 | $9.25 | 54,200 | — | — |
| 2022-11-17 | $9.20 | $9.20 | 34,400 | — | — |
| 2022-11-16 | $9.18 | $9.18 | 25,700 | — | — |
| 2022-11-15 | $8.97 | $8.97 | 49,500 | — | — |
| 2022-11-14 | $9.07 | $9.07 | 39,200 | — | — |
| 2022-11-11 | $9.60 | $9.60 | 41,100 | — | — |
| 2022-11-10 | $9.11 | $9.11 | 80,200 | — | — |
| 2022-11-09 | $7.60 | $7.60 | 13,500 | — | — |
| 2022-11-08 | $7.98 | $7.98 | 11,900 | — | — |
| 2022-11-07 | $7.65 | $7.65 | 28,500 | — | — |
| 2022-11-04 | $7.57 | $7.57 | 18,700 | — | — |
| 2022-11-03 | $8.20 | $8.20 | 15,900 | — | — |
| 2022-11-02 | $8.61 | $8.61 | 17,600 | — | — |
| 2022-11-01 | $8.42 | $8.42 | 22,300 | — | — |
| 2022-10-31 | $8.32 | $8.32 | 20,000 | — | — |
| 2022-10-28 | $8.08 | $8.08 | 5,400 | — | — |
| 2022-10-27 | $7.94 | $7.94 | 23,000 | — | — |
| 2022-10-26 | $8.15 | $8.15 | 22,700 | — | — |
| 2022-10-25 | $8.04 | $8.04 | 17,400 | — | — |
| 2022-10-24 | $7.90 | $7.90 | 11,900 | — | — |
| 2022-10-21 | $7.95 | $7.95 | 5,800 | — | — |
| 2022-10-20 | $7.93 | $7.93 | 11,900 | — | — |
| 2022-10-19 | $7.96 | $7.96 | 18,900 | — | — |
| 2022-10-18 | $8.14 | $8.14 | 63,800 | — | — |
| 2022-10-17 | $7.24 | $7.24 | 13,200 | — | — |
| 2022-10-14 | $7.55 | $7.55 | 15,900 | — | — |
| 2022-10-13 | $7.87 | $7.87 | 19,100 | — | — |
| 2022-10-12 | $7.73 | $7.73 | 4,500 | — | — |
| 2022-10-11 | $7.62 | $7.62 | 8,000 | — | — |
| 2022-10-10 | $7.75 | $7.75 | 27,000 | — | — |
| 2022-10-07 | $7.69 | $7.69 | 5,100 | — | — |
| 2022-10-06 | $8.05 | $8.05 | 14,100 | — | — |
| 2022-10-05 | $8.02 | $8.02 | 5,800 | — | — |
| 2022-10-04 | $8.17 | $8.17 | 68,900 | — | — |
| 2022-10-03 | $7.91 | $7.91 | 28,900 | — | — |
| 2022-09-30 | $7.60 | $7.60 | 44,900 | — | — |
| 2022-09-29 | $7.05 | $7.05 | 17,600 | — | — |
| 2022-09-28 | $7.21 | $7.21 | 10,400 | — | — |
| 2022-09-27 | $7.05 | $7.05 | 13,900 | — | — |
| 2022-09-26 | $6.60 | $6.60 | 15,300 | — | — |
| 2022-09-23 | $6.37 | $6.37 | 45,000 | — | — |
| 2022-09-22 | $7.15 | $7.15 | 20,600 | — | — |
| 2022-09-21 | $7.50 | $7.50 | 15,700 | — | — |
| 2022-09-20 | $7.56 | $7.56 | 17,300 | — | — |
| 2022-09-19 | $7.50 | $7.50 | 44,400 | — | — |
| 2022-09-16 | $7.35 | $7.35 | 27,900 | — | — |
| 2022-09-15 | $7.72 | $7.72 | 12,400 | — | — |
| 2022-09-14 | $8.04 | $8.04 | 22,700 | — | — |
| 2022-09-13 | $8.01 | $8.01 | 7,400 | — | — |
| 2022-09-12 | $8.26 | $8.26 | 28,300 | — | — |
| 2022-09-09 | $8.20 | $8.20 | 19,100 | — | — |
| 2022-09-08 | $8.10 | $8.10 | 8,000 | — | — |
| 2022-09-07 | $8.07 | $8.07 | 20,200 | — | — |
| 2022-09-06 | $8.30 | $8.30 | 18,800 | — | — |
| 2022-09-02 | $7.51 | $7.51 | 6,100 | — | — |
| 2022-09-01 | $7.38 | $7.38 | 32,300 | — | — |
| 2022-08-31 | $8.03 | $8.03 | 19,200 | — | — |
| 2022-08-30 | $7.82 | $7.82 | 12,400 | — | — |
| 2022-08-29 | $7.98 | $7.98 | 24,200 | — | — |
| 2022-08-26 | $7.70 | $7.70 | 32,400 | — | — |
| 2022-08-25 | $7.89 | $7.89 | 29,500 | — | — |
| 2022-08-24 | $7.90 | $7.90 | 11,200 | — | — |
| 2022-08-23 | $7.84 | $7.84 | 29,600 | — | — |
| 2022-08-22 | $7.60 | $7.60 | 63,400 | — | — |
| 2022-08-19 | $7.15 | $7.15 | 37,000 | — | — |
| 2022-08-18 | $6.97 | $6.97 | 21,900 | — | — |
| 2022-08-17 | $7.17 | $7.17 | 14,700 | — | — |
| 2022-08-16 | $7.29 | $7.29 | 39,600 | — | — |
| 2022-08-15 | $7.18 | $7.18 | 72,500 | — | — |
| 2022-08-12 | $6.55 | $6.55 | 55,700 | — | — |
| 2022-08-11 | $6.40 | $6.40 | 65,200 | — | — |
| 2022-08-10 | $5.96 | $5.96 | 51,200 | — | — |
| 2022-08-09 | $5.61 | $5.61 | 3,000 | — | — |
| 2022-08-08 | $5.70 | $5.70 | 31,900 | — | — |
| 2022-08-05 | $5.43 | $5.43 | 4,100 | — | — |
| 2022-08-04 | $5.26 | $5.26 | 2,100 | — | — |
| 2022-08-03 | $5.23 | $5.23 | 14,200 | — | — |
| 2022-08-02 | $5.28 | $5.28 | 10,500 | — | — |
| 2022-08-01 | $5.30 | $5.30 | 11,400 | — | — |
| 2022-07-29 | $5.35 | $5.35 | 6,200 | — | — |
| 2022-07-28 | $5.11 | $5.11 | 700 | — | — |
| 2022-07-27 | $5.28 | $5.28 | 8,900 | — | — |
| 2022-07-26 | $5.25 | $5.25 | 4,300 | — | — |
| 2022-07-25 | $5.25 | $5.25 | 11,600 | — | — |
| 2022-07-22 | $5.54 | $5.54 | 4,700 | — | — |
| 2022-07-21 | $5.56 | $5.56 | 13,800 | — | — |
| 2022-07-20 | $5.38 | $5.38 | 7,400 | — | — |
| 2022-07-19 | $5.30 | $5.30 | 9,000 | — | — |
| 2022-07-18 | $5.15 | $5.15 | 15,000 | — | — |
| 2022-07-15 | $5.10 | $5.10 | 14,500 | — | — |
| 2022-07-14 | $5.38 | $5.38 | 2,900 | — | — |
| 2022-07-13 | $5.39 | $5.39 | 3,900 | — | — |
| 2022-07-12 | $5.45 | $5.45 | 3,700 | — | — |
| 2022-07-11 | $5.50 | $5.50 | 3,300 | — | — |
| 2022-07-08 | $5.55 | $5.55 | 5,400 | — | — |
| 2022-07-07 | $5.59 | $5.59 | 5,500 | — | — |
| 2022-07-06 | $5.37 | $5.37 | 3,100 | — | — |
| 2022-07-05 | $5.31 | $5.31 | 11,700 | — | — |
| 2022-07-01 | $5.27 | $5.27 | 2,600 | — | — |
| 2022-06-30 | $5.34 | $5.34 | 6,900 | — | — |
| 2022-06-29 | $5.25 | $5.25 | 10,100 | — | — |
| 2022-06-28 | $5.09 | $5.09 | 70,800 | — | — |
| 2022-06-27 | $5.40 | $5.40 | 3,600 | — | — |
| 2022-06-24 | $5.40 | $5.40 | 26,400 | — | — |
| 2022-06-23 | $5.61 | $5.61 | 14,300 | — | — |
| 2022-06-22 | $5.40 | $5.40 | 18,400 | — | — |
| 2022-06-21 | $5.58 | $5.58 | 38,300 | — | — |
| 2022-06-17 | $5.89 | $5.89 | 8,600 | — | — |
| 2022-06-16 | $5.83 | $5.83 | 13,100 | — | — |
| 2022-06-15 | $5.95 | $5.95 | 18,000 | — | — |
| 2022-06-14 | $5.92 | $5.92 | 24,500 | — | — |
| 2022-06-13 | $5.71 | $5.71 | 35,000 | — | — |
| 2022-06-10 | $6.31 | $6.31 | 13,600 | — | — |
| 2022-06-09 | $6.67 | $6.67 | 13,100 | — | — |
| 2022-06-08 | $6.75 | $6.75 | 22,400 | — | — |
| 2022-06-07 | $6.50 | $6.50 | 12,900 | — | — |
| 2022-06-06 | $6.44 | $6.44 | 28,400 | — | — |
| 2022-06-03 | $6.32 | $6.32 | 15,500 | — | — |
| 2022-06-02 | $6.46 | $6.46 | 78,200 | — | — |
| 2022-06-01 | $5.96 | $5.96 | 94,300 | — | — |
| 2022-05-31 | $5.30 | $5.30 | 59,600 | — | — |
| 2022-05-27 | $5.39 | $5.39 | 137,300 | — | — |
| 2022-05-26 | $5.61 | $5.61 | 16,300 | — | — |
| 2022-05-25 | $5.78 | $5.78 | 4,400 | — | — |
| 2022-05-24 | $5.74 | $5.74 | 53,100 | — | — |
| 2022-05-23 | $5.95 | $5.95 | 5,100 | — | — |
| 2022-05-20 | $5.75 | $5.75 | 24,000 | — | — |
| 2022-05-19 | $6.09 | $6.09 | 16,800 | — | — |
| 2022-05-18 | $5.82 | $5.82 | 23,400 | — | — |
| 2022-05-17 | $6.39 | $6.39 | 19,800 | — | — |
| 2022-05-16 | $5.99 | $5.99 | 10,200 | — | — |
| 2022-05-13 | $5.78 | $5.78 | 21,900 | — | — |
| 2022-05-12 | $5.75 | $5.75 | 23,700 | — | — |
| 2022-05-11 | $5.54 | $5.54 | 83,600 | — | — |
| 2022-05-10 | $6.00 | $6.00 | 32,800 | — | — |
| 2022-05-09 | $5.88 | $5.88 | 37,400 | — | — |
| 2022-05-06 | $6.00 | $6.00 | 32,200 | — | — |
| 2022-05-05 | $6.25 | $6.25 | 24,800 | — | — |
| 2022-05-04 | $6.46 | $6.46 | 20,100 | — | — |
| 2022-05-03 | $6.28 | $6.28 | 3,900 | — | — |
| 2022-05-02 | $6.26 | $6.26 | 3,100 | — | — |
| 2022-04-29 | $6.30 | $6.30 | 14,300 | — | — |
| 2022-04-28 | $6.33 | $6.33 | 10,300 | — | — |
| 2022-04-27 | $6.11 | $6.11 | 22,900 | — | — |
| 2022-04-26 | $6.28 | $6.28 | 39,800 | — | — |
| 2022-04-25 | $6.36 | $6.36 | 29,600 | — | — |
| 2022-04-22 | $6.65 | $6.65 | 43,900 | — | — |
| 2022-04-21 | $6.72 | $6.72 | 18,100 | — | — |
| 2022-04-20 | $6.84 | $6.84 | 7,100 | — | — |
| 2022-04-19 | $6.55 | $6.55 | 7,400 | — | — |
| 2022-04-18 | $6.51 | $6.51 | 20,600 | — | — |
| 2022-04-14 | $6.50 | $6.50 | 7,900 | — | — |
| 2022-04-13 | $6.55 | $6.55 | 23,300 | — | — |
| 2022-04-12 | $6.55 | $6.55 | 26,200 | — | — |
| 2022-04-11 | $6.60 | $6.60 | 24,100 | — | — |
| 2022-04-08 | $6.85 | $6.85 | 19,200 | — | — |
| 2022-04-07 | $6.91 | $6.91 | 6,300 | — | — |
| 2022-04-06 | $7.00 | $7.00 | 19,500 | — | — |
| 2022-04-05 | $7.05 | $7.05 | 12,600 | — | — |
| 2022-04-04 | $7.22 | $7.22 | 20,100 | — | — |
| 2022-04-01 | $6.91 | $6.91 | 7,800 | — | — |
| 2022-03-31 | $6.95 | $6.95 | 27,200 | — | — |
| 2022-03-30 | $7.17 | $7.17 | 24,800 | — | — |
| 2022-03-29 | $6.94 | $6.94 | 33,900 | — | — |
| 2022-03-28 | $6.84 | $6.84 | 28,900 | — | — |
| 2022-03-25 | $6.65 | $6.65 | 21,700 | — | — |
| 2022-03-24 | $6.78 | $6.78 | 11,600 | — | — |
| 2022-03-23 | $6.80 | $6.80 | 24,700 | — | — |
| 2022-03-22 | $6.96 | $6.96 | 24,500 | — | — |
| 2022-03-21 | $6.45 | $6.45 | 53,500 | — | — |
| 2022-03-18 | $6.70 | $6.70 | 50,700 | — | — |
| 2022-03-17 | $6.75 | $6.75 | 82,200 | — | — |
| 2022-03-16 | $7.10 | $7.10 | 27,200 | — | — |
| 2022-03-15 | $6.99 | $6.99 | 8,300 | — | — |
| 2022-03-14 | $6.76 | $6.76 | 130,000 | — | — |
| 2022-03-11 | $7.79 | $7.79 | 21,400 | — | — |
| 2022-03-10 | $8.12 | $8.12 | 14,600 | — | — |
| 2022-03-09 | $7.80 | $7.80 | 11,700 | — | — |
| 2022-03-08 | $7.55 | $7.55 | 7,800 | — | — |
| 2022-03-07 | $7.54 | $7.54 | 31,000 | — | — |
| 2022-03-04 | $7.97 | $7.97 | 30,600 | — | — |
| 2022-03-03 | $7.49 | $7.49 | 36,000 | — | — |
| 2022-03-02 | $7.94 | $7.94 | 18,500 | — | — |
| 2022-03-01 | $7.64 | $7.64 | 28,500 | — | — |
| 2022-02-28 | $7.70 | $7.70 | 28,700 | — | — |
| 2022-02-25 | $7.67 | $7.67 | 12,000 | — | — |
| 2022-02-24 | $7.52 | $7.52 | 18,500 | — | — |
| 2022-02-23 | $7.63 | $7.63 | 47,900 | — | — |
| 2022-02-22 | $7.82 | $7.82 | 20,000 | — | — |
| 2022-02-18 | $7.75 | $7.75 | 15,200 | — | — |
| 2022-02-17 | $8.25 | $8.25 | 27,600 | — | — |
| 2022-02-16 | $7.64 | $7.64 | 16,100 | — | — |
| 2022-02-15 | $7.92 | $7.92 | 21,400 | — | — |
| 2022-02-14 | $7.51 | $7.51 | 13,900 | — | — |
| 2022-02-11 | $7.91 | $7.91 | 16,000 | — | — |
| 2022-02-10 | $7.98 | $7.98 | 41,500 | — | — |
| 2022-02-09 | $8.30 | $8.30 | 23,200 | — | — |
| 2022-02-08 | $7.59 | $7.59 | 9,300 | — | — |
| 2022-02-07 | $7.50 | $7.50 | 46,800 | — | — |
| 2022-02-04 | $8.19 | $8.19 | 20,800 | — | — |
| 2022-02-03 | $8.23 | $8.23 | 18,000 | — | — |
| 2022-02-02 | $8.49 | $8.49 | 24,900 | — | — |
| 2022-02-01 | $8.40 | $8.40 | 44,800 | — | — |
| 2022-01-31 | $8.45 | $8.45 | 43,200 | — | — |
| 2022-01-28 | $8.35 | $8.35 | 29,000 | — | — |
| 2022-01-27 | $8.50 | $8.50 | 25,800 | — | — |
| 2022-01-26 | $8.78 | $8.78 | 34,600 | — | — |
| 2022-01-25 | $8.29 | $8.29 | 33,900 | — | — |
| 2022-01-24 | $8.29 | $8.29 | 72,400 | — | — |
| 2022-01-21 | $7.67 | $7.67 | 98,900 | — | — |
| 2022-01-20 | $7.43 | $7.43 | 32,400 | — | — |
| 2022-01-19 | $8.20 | $8.20 | 19,200 | — | — |
| 2022-01-18 | $8.62 | $8.62 | 20,600 | — | — |
| 2022-01-14 | $8.99 | $8.99 | 24,300 | — | — |
| 2022-01-13 | $9.00 | $9.00 | 29,800 | — | — |
| 2022-01-12 | $9.09 | $9.09 | 52,500 | — | — |
| 2022-01-11 | $8.92 | $8.92 | 40,100 | — | — |
| 2022-01-10 | $8.76 | $8.76 | 15,200 | — | — |
| 2022-01-07 | $8.89 | $8.89 | 23,600 | — | — |
| 2022-01-06 | $9.09 | $9.09 | 20,700 | — | — |
| 2022-01-05 | $8.97 | $8.97 | 16,000 | — | — |
| 2022-01-04 | $8.95 | $8.95 | 36,600 | — | — |
| 2022-01-03 | $8.74 | $8.74 | 43,000 | — | — |