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
- 2021-01-21 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 | $8.91 | $9.40 | 28,100 | — | — |
| 2022-12-29 | $8.98 | $9.48 | 71,300 | — | — |
| 2022-12-28 | $8.36 | $8.82 | 151,900 | — | — |
| 2022-12-27 | $9.02 | $9.52 | 97,100 | — | — |
| 2022-12-23 | $8.98 | $9.48 | 42,400 | — | — |
| 2022-12-22 | $8.83 | $9.32 | 44,400 | — | — |
| 2022-12-21 | $9.09 | $9.59 | 102,100 | — | — |
| 2022-12-20 | $9.14 | $9.64 | 37,900 | — | — |
| 2022-12-19 | $9.17 | $9.68 | 42,300 | — | — |
| 2022-12-16 | $8.94 | $9.43 | 61,900 | — | — |
| 2022-12-15 | $8.89 | $9.38 | 70,100 | — | — |
| 2022-12-14 | $9.95 | $10.50 | 55,500 | — | — |
| 2022-12-13 | $10.25 | $10.82 | 72,500 | — | — |
| 2022-12-12 | $10.11 | $10.67 | 35,400 | — | — |
| 2022-12-09 | $10.07 | $10.63 | 72,200 | — | — |
| 2022-12-08 | $10.25 | $10.82 | 49,000 | — | — |
| 2022-12-07 | $10.07 | $10.63 | 98,500 | — | — |
| 2022-12-06 | $10.03 | $10.58 | 107,200 | — | — |
| 2022-12-05 | $10.18 | $10.74 | 68,900 | — | — |
| 2022-12-02 | $9.90 | $10.45 | 46,600 | — | — |
| 2022-12-01 | $9.44 | $9.96 | 57,700 | — | — |
| 2022-11-30 | $9.77 | $10.31 | 73,600 | — | — |
| 2022-11-29 | $9.50 | $10.02 | 75,700 | — | — |
| 2022-11-28 | $9.81 | $10.35 | 53,100 | — | — |
| 2022-11-25 | $10.14 | $10.70 | 24,400 | — | — |
| 2022-11-23 | $10.04 | $10.59 | 14,900 | — | — |
| 2022-11-22 | $9.91 | $10.46 | 18,700 | — | — |
| 2022-11-21 | $9.94 | $10.49 | 75,900 | — | — |
| 2022-11-18 | $10.19 | $10.75 | 38,400 | — | — |
| 2022-11-17 | $10.31 | $10.88 | 28,100 | — | — |
| 2022-11-16 | $10.62 | $11.21 | 37,000 | — | — |
| 2022-11-15 | $11.03 | $11.64 | 75,900 | — | — |
| 2022-11-14 | $10.93 | $11.53 | 72,500 | — | — |
| 2022-11-11 | $11.69 | $12.34 | 49,100 | — | — |
| 2022-11-10 | $11.08 | $11.69 | 111,700 | — | — |
| 2022-11-09 | $9.76 | $10.30 | 471,300 | — | — |
| 2022-11-08 | $10.28 | $10.85 | 122,300 | — | — |
| 2022-11-07 | $10.25 | $10.82 | 253,800 | — | — |
| 2022-11-04 | $10.59 | $11.17 | 81,700 | — | — |
| 2022-11-03 | $10.27 | $10.84 | 229,300 | — | — |
| 2022-11-02 | $11.23 | $11.85 | 84,700 | — | — |
| 2022-11-01 | $11.72 | $12.37 | 72,800 | — | — |
| 2022-10-31 | $11.43 | $12.06 | 122,700 | — | — |
| 2022-10-28 | $11.24 | $11.86 | 133,100 | — | — |
| 2022-10-27 | $10.00 | $10.55 | 128,400 | — | — |
| 2022-10-26 | $10.00 | $10.55 | 103,300 | — | — |
| 2022-10-25 | $9.96 | $10.51 | 111,900 | — | — |
| 2022-10-24 | $9.35 | $9.87 | 192,800 | — | — |
| 2022-10-21 | $9.21 | $9.72 | 241,100 | — | — |
| 2022-10-20 | $10.01 | $10.56 | 127,000 | — | — |
| 2022-10-19 | $11.04 | $11.65 | 110,400 | — | — |
| 2022-10-18 | $11.18 | $11.80 | 74,600 | — | — |
| 2022-10-17 | $10.70 | $11.29 | 28,400 | — | — |
| 2022-10-14 | $10.47 | $11.05 | 68,800 | — | — |
| 2022-10-13 | $11.21 | $11.83 | 52,300 | — | — |
| 2022-10-12 | $11.54 | $12.15 | 67,900 | — | — |
| 2022-10-11 | $11.47 | $12.07 | 66,400 | — | — |
| 2022-10-10 | $11.60 | $12.21 | 48,900 | — | — |
| 2022-10-07 | $11.84 | $12.46 | 85,700 | — | — |
| 2022-10-06 | $12.93 | $13.61 | 75,300 | — | — |
| 2022-10-05 | $12.56 | $13.22 | 44,500 | — | — |
| 2022-10-04 | $12.65 | $13.32 | 76,000 | — | — |
| 2022-10-03 | $11.70 | $12.32 | 54,200 | — | — |
| 2022-09-30 | $11.52 | $12.13 | 245,900 | — | — |
| 2022-09-29 | $11.33 | $11.93 | 76,700 | — | — |
| 2022-09-28 | $12.30 | $12.95 | 78,900 | — | — |
| 2022-09-27 | $12.09 | $12.73 | 83,500 | — | — |
| 2022-09-26 | $11.98 | $12.60 | 46,600 | — | — |
| 2022-09-23 | $12.46 | $13.11 | 65,100 | — | — |
| 2022-09-22 | $12.72 | $13.38 | 173,600 | — | — |
| 2022-09-21 | $12.40 | $13.05 | 139,200 | — | — |
| 2022-09-20 | $12.22 | $12.86 | 219,800 | — | — |
| 2022-09-19 | $12.14 | $12.77 | 112,200 | — | — |
| 2022-09-16 | $12.13 | $12.76 | 136,200 | — | — |
| 2022-09-15 | $12.26 | $12.90 | 222,700 | — | — |
| 2022-09-14 | $12.99 | $13.67 | 79,500 | — | — |
| 2022-09-13 | $12.68 | $13.34 | 92,700 | — | — |
| 2022-09-12 | $13.00 | $13.68 | 114,800 | — | — |
| 2022-09-09 | $12.80 | $13.47 | 48,800 | — | — |
| 2022-09-08 | $12.72 | $13.38 | 76,800 | — | — |
| 2022-09-07 | $12.64 | $13.30 | 249,200 | — | — |
| 2022-09-06 | $12.29 | $12.93 | 40,600 | — | — |
| 2022-09-02 | $12.36 | $13.00 | 49,200 | — | — |
| 2022-09-01 | $12.86 | $13.53 | 22,300 | — | — |
| 2022-08-31 | $13.11 | $13.79 | 31,000 | — | — |
| 2022-08-30 | $13.36 | $14.06 | 163,500 | — | — |
| 2022-08-29 | $13.46 | $14.16 | 171,800 | — | — |
| 2022-08-26 | $13.57 | $14.28 | 48,700 | — | — |
| 2022-08-25 | $13.75 | $14.47 | 41,800 | — | — |
| 2022-08-24 | $13.80 | $14.52 | 77,600 | — | — |
| 2022-08-23 | $14.32 | $15.07 | 90,800 | — | — |
| 2022-08-22 | $14.53 | $15.29 | 90,300 | — | — |
| 2022-08-19 | $14.58 | $15.34 | 77,500 | — | — |
| 2022-08-18 | $14.88 | $15.66 | 45,900 | — | — |
| 2022-08-17 | $14.97 | $15.75 | 114,100 | — | — |
| 2022-08-16 | $15.49 | $16.30 | 115,100 | — | — |
| 2022-08-15 | $15.37 | $16.17 | 59,500 | — | — |
| 2022-08-12 | $15.61 | $16.42 | 76,000 | — | — |
| 2022-08-11 | $15.02 | $15.80 | 120,500 | — | — |
| 2022-08-10 | $15.02 | $15.80 | 203,900 | — | — |
| 2022-08-09 | $14.99 | $15.77 | 102,000 | — | — |
| 2022-08-08 | $15.20 | $15.99 | 94,200 | — | — |
| 2022-08-05 | $14.18 | $14.92 | 164,700 | — | — |
| 2022-08-04 | $14.15 | $14.89 | 178,900 | — | — |
| 2022-08-03 | $14.18 | $14.92 | 127,400 | — | — |
| 2022-08-02 | $13.61 | $14.32 | 149,100 | — | — |
| 2022-08-01 | $14.04 | $14.77 | 559,500 | — | — |
| 2022-07-29 | $13.19 | $13.88 | 147,400 | — | — |
| 2022-07-28 | $13.14 | $13.83 | 155,000 | — | — |
| 2022-07-27 | $12.81 | $13.48 | 110,300 | — | — |
| 2022-07-26 | $12.31 | $12.95 | 68,600 | — | — |
| 2022-07-25 | $12.48 | $13.13 | 39,300 | — | — |
| 2022-07-22 | $12.18 | $12.81 | 29,600 | — | — |
| 2022-07-21 | $12.47 | $13.12 | 51,600 | — | — |
| 2022-07-20 | $11.92 | $12.54 | 43,300 | — | — |
| 2022-07-19 | $11.73 | $12.34 | 83,900 | — | — |
| 2022-07-18 | $10.73 | $11.29 | 111,200 | — | — |
| 2022-07-15 | $10.97 | $11.54 | 41,800 | — | — |
| 2022-07-14 | $10.74 | $11.30 | 57,600 | — | — |
| 2022-07-13 | $10.98 | $11.55 | 48,700 | — | — |
| 2022-07-12 | $10.78 | $11.34 | 46,400 | — | — |
| 2022-07-11 | $10.84 | $11.41 | 59,200 | — | — |
| 2022-07-08 | $11.50 | $12.10 | 138,400 | — | — |
| 2022-07-07 | $10.62 | $11.17 | 109,100 | — | — |
| 2022-07-06 | $10.05 | $10.57 | 51,000 | — | — |
| 2022-07-05 | $10.00 | $10.52 | 67,100 | — | — |
| 2022-07-01 | $9.68 | $10.18 | 135,500 | — | — |
| 2022-06-30 | $9.88 | $10.40 | 56,000 | — | — |
| 2022-06-29 | $10.08 | $10.61 | 118,700 | — | — |
| 2022-06-28 | $10.35 | $10.89 | 37,500 | — | — |
| 2022-06-27 | $10.99 | $11.56 | 74,500 | — | — |
| 2022-06-24 | $11.07 | $11.49 | 28,300 | — | — |
| 2022-06-23 | $10.53 | $10.93 | 57,600 | — | — |
| 2022-06-22 | $10.40 | $10.80 | 29,300 | — | — |
| 2022-06-21 | $10.34 | $10.73 | 100,900 | — | — |
| 2022-06-17 | $10.38 | $10.78 | 80,000 | — | — |
| 2022-06-16 | $9.88 | $10.26 | 26,100 | — | — |
| 2022-06-15 | $10.56 | $10.96 | 93,700 | — | — |
| 2022-06-14 | $10.22 | $10.61 | 79,800 | — | — |
| 2022-06-13 | $10.31 | $10.70 | 87,400 | — | — |
| 2022-06-10 | $11.37 | $11.80 | 68,800 | — | — |
| 2022-06-09 | $11.92 | $12.37 | 49,600 | — | — |
| 2022-06-08 | $12.42 | $12.89 | 29,600 | — | — |
| 2022-06-07 | $11.87 | $12.32 | 36,600 | — | — |
| 2022-06-06 | $12.01 | $12.47 | 44,800 | — | — |
| 2022-06-03 | $11.62 | $12.06 | 20,200 | — | — |
| 2022-06-02 | $11.71 | $12.16 | 77,600 | — | — |
| 2022-06-01 | $10.97 | $11.39 | 144,100 | — | — |
| 2022-05-31 | $11.18 | $11.61 | 120,200 | — | — |
| 2022-05-27 | $11.66 | $12.10 | 48,500 | — | — |
| 2022-05-26 | $11.40 | $11.84 | 93,200 | — | — |
| 2022-05-25 | $10.96 | $11.38 | 60,000 | — | — |
| 2022-05-24 | $10.76 | $11.17 | 92,400 | — | — |
| 2022-05-23 | $10.66 | $11.07 | 170,800 | — | — |
| 2022-05-20 | $10.85 | $11.26 | 100,900 | — | — |
| 2022-05-19 | $11.10 | $11.52 | 73,100 | — | — |
| 2022-05-18 | $10.65 | $11.06 | 124,200 | — | — |
| 2022-05-17 | $10.83 | $11.24 | 110,900 | — | — |
| 2022-05-16 | $10.13 | $10.52 | 127,900 | — | — |
| 2022-05-13 | $9.77 | $10.14 | 91,000 | — | — |
| 2022-05-12 | $9.48 | $9.84 | 251,300 | — | — |
| 2022-05-11 | $9.48 | $9.84 | 670,900 | — | — |
| 2022-05-10 | $10.21 | $10.60 | 480,100 | — | — |
| 2022-05-09 | $10.39 | $10.79 | 117,000 | — | — |
| 2022-05-06 | $11.08 | $11.50 | 232,600 | — | — |
| 2022-05-05 | $11.65 | $12.09 | 68,600 | — | — |
| 2022-05-04 | $12.01 | $12.47 | 78,100 | — | — |
| 2022-05-03 | $12.00 | $12.46 | 107,500 | — | — |
| 2022-05-02 | $12.33 | $12.80 | 190,400 | — | — |
| 2022-04-29 | $11.94 | $12.40 | 85,400 | — | — |
| 2022-04-28 | $12.46 | $12.94 | 294,000 | — | — |
| 2022-04-27 | $12.14 | $12.60 | 348,900 | — | — |
| 2022-04-26 | $12.60 | $13.08 | 218,100 | — | — |
| 2022-04-25 | $12.61 | $13.09 | 206,200 | — | — |
| 2022-04-22 | $11.76 | $12.21 | 191,000 | — | — |
| 2022-04-21 | $11.69 | $12.14 | 223,200 | — | — |
| 2022-04-20 | $11.75 | $12.20 | 87,000 | — | — |
| 2022-04-19 | $12.62 | $13.10 | 135,600 | — | — |
| 2022-04-18 | $12.04 | $12.50 | 92,500 | — | — |
| 2022-04-14 | $12.11 | $12.57 | 139,400 | — | — |
| 2022-04-13 | $12.60 | $13.08 | 225,300 | — | — |
| 2022-04-12 | $12.05 | $12.51 | 488,400 | — | — |
| 2022-04-11 | $12.06 | $12.52 | 169,100 | — | — |
| 2022-04-08 | $11.76 | $12.21 | 135,800 | — | — |
| 2022-04-07 | $11.87 | $12.32 | 293,800 | — | — |
| 2022-04-06 | $12.23 | $12.70 | 171,400 | — | — |
| 2022-04-05 | $12.59 | $13.07 | 114,500 | — | — |
| 2022-04-04 | $12.63 | $13.11 | 106,200 | — | — |
| 2022-04-01 | $12.27 | $12.74 | 217,700 | — | — |
| 2022-03-31 | $12.23 | $12.70 | 181,900 | — | — |
| 2022-03-30 | $12.08 | $12.54 | 180,700 | — | — |
| 2022-03-29 | $13.40 | $13.91 | 776,100 | — | — |
| 2022-03-28 | $11.31 | $11.74 | 610,600 | — | — |
| 2022-03-25 | $11.03 | $11.45 | 196,700 | — | — |
| 2022-03-24 | $11.12 | $11.54 | 262,500 | — | — |
| 2022-03-23 | $10.86 | $11.27 | 144,600 | — | — |
| 2022-03-22 | $11.40 | $11.84 | 128,500 | — | — |
| 2022-03-21 | $11.65 | $12.09 | 120,500 | — | — |
| 2022-03-18 | $11.86 | $12.31 | 136,100 | — | — |
| 2022-03-17 | $12.07 | $12.53 | 149,700 | — | — |
| 2022-03-16 | $12.10 | $12.56 | 330,200 | — | — |
| 2022-03-15 | $11.42 | $11.86 | 187,000 | — | — |
| 2022-03-14 | $11.07 | $11.49 | 420,000 | — | — |
| 2022-03-11 | $11.69 | $12.14 | 222,500 | — | — |
| 2022-03-10 | $12.22 | $12.69 | 147,000 | — | — |
| 2022-03-09 | $12.61 | $13.09 | 309,500 | — | — |
| 2022-03-08 | $12.75 | $13.24 | 445,800 | — | — |
| 2022-03-07 | $11.51 | $11.95 | 184,400 | — | — |
| 2022-03-04 | $12.20 | $12.67 | 202,300 | — | — |
| 2022-03-03 | $13.06 | $13.56 | 201,800 | — | — |
| 2022-03-02 | $13.08 | $13.58 | 230,100 | — | — |
| 2022-03-01 | $14.09 | $14.63 | 123,700 | — | — |
| 2022-02-28 | $14.44 | $14.99 | 86,100 | — | — |
| 2022-02-25 | $14.47 | $15.02 | 135,900 | — | — |
| 2022-02-24 | $15.04 | $15.61 | 215,000 | — | — |
| 2022-02-23 | $13.74 | $14.26 | 245,700 | — | — |
| 2022-02-22 | $13.95 | $14.48 | 253,600 | — | — |
| 2022-02-18 | $14.43 | $14.98 | 255,800 | — | — |
| 2022-02-17 | $15.60 | $16.20 | 295,600 | — | — |
| 2022-02-16 | $16.00 | $16.61 | 735,000 | — | — |
| 2022-02-15 | $14.17 | $14.71 | 1,150,300 | — | — |
| 2022-02-14 | $14.44 | $14.99 | 359,300 | — | — |
| 2022-02-11 | $14.26 | $14.80 | 197,400 | — | — |
| 2022-02-10 | $15.21 | $15.79 | 122,200 | — | — |
| 2022-02-09 | $16.02 | $16.63 | 136,600 | — | — |
| 2022-02-08 | $16.12 | $16.74 | 474,800 | — | — |
| 2022-02-07 | $15.36 | $15.95 | 349,500 | — | — |
| 2022-02-04 | $15.26 | $15.84 | 261,800 | — | — |
| 2022-02-03 | $14.47 | $15.02 | 384,600 | — | — |
| 2022-02-02 | $15.89 | $16.50 | 139,600 | — | — |
| 2022-02-01 | $16.94 | $17.59 | 105,400 | — | — |
| 2022-01-31 | $17.13 | $17.78 | 201,300 | — | — |
| 2022-01-28 | $16.84 | $17.48 | 158,800 | — | — |
| 2022-01-27 | $16.96 | $17.61 | 114,300 | — | — |
| 2022-01-26 | $17.73 | $18.41 | 212,700 | — | — |
| 2022-01-25 | $16.99 | $17.64 | 253,600 | — | — |
| 2022-01-24 | $18.03 | $18.72 | 234,100 | — | — |
| 2022-01-21 | $18.50 | $19.21 | 179,300 | — | — |
| 2022-01-20 | $18.68 | $19.39 | 280,200 | — | — |
| 2022-01-19 | $18.72 | $19.43 | 229,300 | — | — |
| 2022-01-18 | $18.95 | $19.67 | 578,800 | — | — |
| 2022-01-14 | $17.98 | $18.67 | 274,200 | — | — |
| 2022-01-13 | $18.79 | $19.51 | 165,800 | — | — |
| 2022-01-12 | $20.35 | $21.13 | 147,200 | — | — |
| 2022-01-11 | $20.24 | $21.01 | 157,000 | — | — |
| 2022-01-10 | $18.68 | $19.39 | 158,400 | — | — |
| 2022-01-07 | $18.75 | $19.47 | 225,400 | — | — |
| 2022-01-06 | $19.15 | $19.88 | 232,200 | — | — |
| 2022-01-05 | $20.15 | $20.92 | 493,200 | — | — |
| 2022-01-04 | $22.48 | $23.34 | 304,900 | — | — |
| 2022-01-03 | $22.38 | $23.23 | 126,100 | — | — |