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
- 2021-06-30 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 | $7.74 | $7.74 | 710,800 | — | — |
| 2022-12-29 | $7.85 | $7.85 | 963,800 | — | — |
| 2022-12-28 | $7.52 | $7.52 | 872,700 | — | — |
| 2022-12-27 | $7.55 | $7.55 | 555,400 | — | — |
| 2022-12-23 | $7.72 | $7.72 | 700,800 | — | — |
| 2022-12-22 | $7.86 | $7.86 | 1,546,200 | — | — |
| 2022-12-21 | $8.40 | $8.40 | 1,014,800 | — | — |
| 2022-12-20 | $8.09 | $8.09 | 1,166,100 | — | — |
| 2022-12-19 | $8.05 | $8.05 | 1,300,600 | — | — |
| 2022-12-16 | $8.89 | $8.89 | 1,592,700 | — | — |
| 2022-12-15 | $8.67 | $8.67 | 995,200 | — | — |
| 2022-12-14 | $8.90 | $8.90 | 1,584,700 | — | — |
| 2022-12-13 | $9.30 | $9.30 | 761,100 | — | — |
| 2022-12-12 | $9.26 | $9.26 | 591,400 | — | — |
| 2022-12-09 | $8.93 | $8.93 | 515,000 | — | — |
| 2022-12-08 | $9.03 | $9.03 | 674,700 | — | — |
| 2022-12-07 | $8.96 | $8.96 | 663,800 | — | — |
| 2022-12-06 | $9.04 | $9.04 | 880,200 | — | — |
| 2022-12-05 | $8.87 | $8.87 | 798,500 | — | — |
| 2022-12-02 | $9.01 | $9.01 | 961,400 | — | — |
| 2022-12-01 | $8.97 | $8.97 | 918,500 | — | — |
| 2022-11-30 | $8.85 | $8.85 | 1,185,500 | — | — |
| 2022-11-29 | $8.83 | $8.83 | 717,600 | — | — |
| 2022-11-28 | $8.77 | $8.77 | 583,400 | — | — |
| 2022-11-25 | $8.95 | $8.95 | 299,600 | — | — |
| 2022-11-23 | $9.11 | $9.11 | 1,518,800 | — | — |
| 2022-11-22 | $9.03 | $9.03 | 1,957,300 | — | — |
| 2022-11-21 | $8.81 | $8.81 | 1,387,200 | — | — |
| 2022-11-18 | $9.00 | $9.00 | 2,109,600 | — | — |
| 2022-11-17 | $9.46 | $9.46 | 2,244,000 | — | — |
| 2022-11-16 | $9.15 | $9.15 | 3,117,700 | — | — |
| 2022-11-15 | $9.91 | $9.91 | 3,136,200 | — | — |
| 2022-11-14 | $9.44 | $9.44 | 2,820,800 | — | — |
| 2022-11-11 | $10.44 | $10.44 | 2,359,200 | — | — |
| 2022-11-10 | $9.46 | $9.46 | 2,087,400 | — | — |
| 2022-11-09 | $8.20 | $8.20 | 1,425,000 | — | — |
| 2022-11-08 | $8.90 | $8.90 | 1,454,900 | — | — |
| 2022-11-07 | $8.55 | $8.55 | 1,433,000 | — | — |
| 2022-11-04 | $8.66 | $8.66 | 606,800 | — | — |
| 2022-11-03 | $8.44 | $8.44 | 433,400 | — | — |
| 2022-11-02 | $8.67 | $8.67 | 531,300 | — | — |
| 2022-11-01 | $9.19 | $9.19 | 794,000 | — | — |
| 2022-10-31 | $9.25 | $9.25 | 763,200 | — | — |
| 2022-10-28 | $8.96 | $8.96 | 529,700 | — | — |
| 2022-10-27 | $8.66 | $8.66 | 880,600 | — | — |
| 2022-10-26 | $8.72 | $8.72 | 823,400 | — | — |
| 2022-10-25 | $8.53 | $8.53 | 922,600 | — | — |
| 2022-10-24 | $7.91 | $7.91 | 678,500 | — | — |
| 2022-10-21 | $7.90 | $7.90 | 1,619,500 | — | — |
| 2022-10-20 | $7.89 | $7.89 | 3,101,300 | — | — |
| 2022-10-19 | $8.51 | $8.51 | 734,800 | — | — |
| 2022-10-18 | $8.76 | $8.76 | 896,800 | — | — |
| 2022-10-17 | $8.66 | $8.66 | 940,700 | — | — |
| 2022-10-14 | $7.66 | $7.66 | 730,300 | — | — |
| 2022-10-13 | $8.20 | $8.20 | 760,500 | — | — |
| 2022-10-12 | $8.32 | $8.32 | 983,900 | — | — |
| 2022-10-11 | $8.23 | $8.23 | 952,800 | — | — |
| 2022-10-10 | $8.29 | $8.29 | 758,000 | — | — |
| 2022-10-07 | $8.19 | $8.19 | 1,056,700 | — | — |
| 2022-10-06 | $8.88 | $8.88 | 7,393,400 | — | — |
| 2022-10-05 | $8.89 | $8.89 | 2,194,300 | — | — |
| 2022-10-04 | $9.11 | $9.11 | 1,393,200 | — | — |
| 2022-10-03 | $8.80 | $8.80 | 1,662,300 | — | — |
| 2022-09-30 | $8.57 | $8.57 | 641,500 | — | — |
| 2022-09-29 | $8.73 | $8.73 | 683,400 | — | — |
| 2022-09-28 | $9.09 | $9.09 | 823,000 | — | — |
| 2022-09-27 | $8.92 | $8.92 | 728,300 | — | — |
| 2022-09-26 | $8.61 | $8.61 | 1,002,100 | — | — |
| 2022-09-23 | $8.73 | $8.73 | 1,559,900 | — | — |
| 2022-09-22 | $8.26 | $8.26 | 2,710,300 | — | — |
| 2022-09-21 | $9.04 | $9.04 | 2,554,500 | — | — |
| 2022-09-20 | $9.30 | $9.30 | 730,400 | — | — |
| 2022-09-19 | $9.59 | $9.59 | 1,092,300 | — | — |
| 2022-09-16 | $9.79 | $9.79 | 5,680,700 | — | — |
| 2022-09-15 | $10.23 | $10.23 | 1,129,400 | — | — |
| 2022-09-14 | $10.12 | $10.12 | 1,249,300 | — | — |
| 2022-09-13 | $10.61 | $10.61 | 940,100 | — | — |
| 2022-09-12 | $11.33 | $11.33 | 677,000 | — | — |
| 2022-09-09 | $11.48 | $11.48 | 656,400 | — | — |
| 2022-09-08 | $11.03 | $11.03 | 712,700 | — | — |
| 2022-09-07 | $10.55 | $10.55 | 789,900 | — | — |
| 2022-09-06 | $9.88 | $9.88 | 1,269,200 | — | — |
| 2022-09-02 | $9.70 | $9.70 | 788,200 | — | — |
| 2022-09-01 | $10.09 | $10.09 | 727,100 | — | — |
| 2022-08-31 | $10.30 | $10.30 | 757,000 | — | — |
| 2022-08-30 | $10.27 | $10.27 | 437,000 | — | — |
| 2022-08-29 | $10.27 | $10.27 | 453,600 | — | — |
| 2022-08-26 | $10.24 | $10.24 | 751,600 | — | — |
| 2022-08-25 | $10.68 | $10.68 | 975,800 | — | — |
| 2022-08-24 | $10.59 | $10.59 | 542,600 | — | — |
| 2022-08-23 | $10.55 | $10.55 | 659,100 | — | — |
| 2022-08-22 | $10.64 | $10.64 | 1,250,700 | — | — |
| 2022-08-19 | $10.69 | $10.69 | 1,045,700 | — | — |
| 2022-08-18 | $11.56 | $11.56 | 1,246,900 | — | — |
| 2022-08-17 | $11.74 | $11.74 | 2,178,200 | — | — |
| 2022-08-16 | $12.34 | $12.34 | 947,800 | — | — |
| 2022-08-15 | $12.73 | $12.73 | 1,701,800 | — | — |
| 2022-08-12 | $12.97 | $12.97 | 3,458,600 | — | — |
| 2022-08-11 | $10.99 | $10.99 | 1,115,200 | — | — |
| 2022-08-10 | $11.29 | $11.29 | 591,900 | — | — |
| 2022-08-09 | $10.42 | $10.42 | 639,700 | — | — |
| 2022-08-08 | $10.87 | $10.87 | 918,800 | — | — |
| 2022-08-05 | $10.28 | $10.28 | 1,423,500 | — | — |
| 2022-08-04 | $10.27 | $10.27 | 1,167,200 | — | — |
| 2022-08-03 | $10.55 | $10.55 | 1,238,900 | — | — |
| 2022-08-02 | $10.25 | $10.25 | 871,000 | — | — |
| 2022-08-01 | $10.17 | $10.17 | 1,118,700 | — | — |
| 2022-07-29 | $10.48 | $10.48 | 1,134,000 | — | — |
| 2022-07-28 | $10.30 | $10.30 | 2,686,200 | — | — |
| 2022-07-27 | $10.28 | $10.28 | 428,200 | — | — |
| 2022-07-26 | $9.99 | $9.99 | 412,600 | — | — |
| 2022-07-25 | $10.25 | $10.25 | 456,000 | — | — |
| 2022-07-22 | $10.32 | $10.32 | 557,500 | — | — |
| 2022-07-21 | $10.64 | $10.64 | 843,700 | — | — |
| 2022-07-20 | $10.80 | $10.80 | 785,600 | — | — |
| 2022-07-19 | $10.37 | $10.37 | 909,300 | — | — |
| 2022-07-18 | $9.95 | $9.95 | 906,300 | — | — |
| 2022-07-15 | $9.98 | $9.98 | 1,628,700 | — | — |
| 2022-07-14 | $9.85 | $9.85 | 2,353,500 | — | — |
| 2022-07-13 | $9.97 | $9.97 | 1,991,200 | — | — |
| 2022-07-12 | $9.76 | $9.76 | 1,295,700 | — | — |
| 2022-07-11 | $9.91 | $9.91 | 1,386,200 | — | — |
| 2022-07-08 | $10.85 | $10.85 | 926,700 | — | — |
| 2022-07-07 | $11.25 | $11.25 | 2,132,100 | — | — |
| 2022-07-06 | $10.74 | $10.74 | 1,433,200 | — | — |
| 2022-07-05 | $11.25 | $11.25 | 3,744,800 | — | — |
| 2022-07-01 | $11.20 | $11.20 | 2,449,300 | — | — |
| 2022-06-30 | $10.99 | $10.99 | 1,968,700 | — | — |
| 2022-06-29 | $11.30 | $11.30 | 1,015,700 | — | — |
| 2022-06-28 | $11.73 | $11.73 | 1,483,300 | — | — |
| 2022-06-27 | $12.67 | $12.67 | 1,560,000 | — | — |
| 2022-06-24 | $12.42 | $12.42 | 11,259,600 | — | — |
| 2022-06-23 | $12.74 | $12.74 | 1,910,000 | — | — |
| 2022-06-22 | $11.74 | $11.74 | 4,001,800 | — | — |
| 2022-06-21 | $12.92 | $12.92 | 967,700 | — | — |
| 2022-06-17 | $13.02 | $13.02 | 1,296,700 | — | — |
| 2022-06-16 | $12.74 | $12.74 | 1,073,800 | — | — |
| 2022-06-15 | $13.51 | $13.51 | 1,159,300 | — | — |
| 2022-06-14 | $12.54 | $12.54 | 923,000 | — | — |
| 2022-06-13 | $12.63 | $12.63 | 1,480,700 | — | — |
| 2022-06-10 | $12.98 | $12.98 | 1,598,000 | — | — |
| 2022-06-09 | $13.79 | $13.79 | 1,704,900 | — | — |
| 2022-06-08 | $14.00 | $14.00 | 994,900 | — | — |
| 2022-06-07 | $13.90 | $13.90 | 899,000 | — | — |
| 2022-06-06 | $13.92 | $13.92 | 997,300 | — | — |
| 2022-06-03 | $13.70 | $13.70 | 1,095,900 | — | — |
| 2022-06-02 | $14.26 | $14.26 | 1,084,200 | — | — |
| 2022-06-01 | $13.31 | $13.31 | 1,540,700 | — | — |
| 2022-05-31 | $13.10 | $13.10 | 1,095,100 | — | — |
| 2022-05-27 | $12.85 | $12.85 | 1,231,300 | — | — |
| 2022-05-26 | $11.90 | $11.90 | 1,226,300 | — | — |
| 2022-05-25 | $11.19 | $11.19 | 1,536,300 | — | — |
| 2022-05-24 | $10.46 | $10.46 | 1,608,600 | — | — |
| 2022-05-23 | $11.00 | $11.00 | 1,647,900 | — | — |
| 2022-05-20 | $11.33 | $11.33 | 1,144,100 | — | — |
| 2022-05-19 | $11.53 | $11.53 | 1,731,500 | — | — |
| 2022-05-18 | $11.27 | $11.27 | 920,900 | — | — |
| 2022-05-17 | $11.43 | $11.43 | 774,900 | — | — |
| 2022-05-16 | $11.12 | $11.12 | 888,700 | — | — |
| 2022-05-13 | $11.95 | $11.95 | 1,349,800 | — | — |
| 2022-05-12 | $11.28 | $11.28 | 1,969,300 | — | — |
| 2022-05-11 | $10.91 | $10.91 | 1,607,900 | — | — |
| 2022-05-10 | $12.08 | $12.08 | 1,784,600 | — | — |
| 2022-05-09 | $13.51 | $13.51 | 1,442,500 | — | — |
| 2022-05-06 | $14.05 | $14.05 | 895,000 | — | — |
| 2022-05-05 | $15.06 | $15.06 | 912,600 | — | — |
| 2022-05-04 | $15.45 | $15.45 | 775,500 | — | — |
| 2022-05-03 | $14.77 | $14.77 | 583,500 | — | — |
| 2022-05-02 | $14.74 | $14.74 | 582,200 | — | — |
| 2022-04-29 | $14.35 | $14.35 | 547,800 | — | — |
| 2022-04-28 | $14.95 | $14.95 | 811,900 | — | — |
| 2022-04-27 | $14.55 | $14.55 | 639,400 | — | — |
| 2022-04-26 | $14.05 | $14.05 | 806,900 | — | — |
| 2022-04-25 | $14.71 | $14.71 | 865,900 | — | — |
| 2022-04-22 | $14.29 | $14.29 | 942,800 | — | — |
| 2022-04-21 | $14.88 | $14.88 | 730,300 | — | — |
| 2022-04-20 | $15.10 | $15.10 | 1,107,700 | — | — |
| 2022-04-19 | $15.35 | $15.35 | 961,300 | — | — |
| 2022-04-18 | $14.44 | $14.44 | 1,017,400 | — | — |
| 2022-04-14 | $15.22 | $15.22 | 1,055,400 | — | — |
| 2022-04-13 | $14.98 | $14.98 | 1,066,400 | — | — |
| 2022-04-12 | $13.95 | $13.95 | 1,033,100 | — | — |
| 2022-04-11 | $13.34 | $13.34 | 1,049,200 | — | — |
| 2022-04-08 | $13.34 | $13.34 | 809,400 | — | — |
| 2022-04-07 | $13.57 | $13.57 | 874,700 | — | — |
| 2022-04-06 | $13.43 | $13.43 | 918,000 | — | — |
| 2022-04-05 | $14.09 | $14.09 | 598,200 | — | — |
| 2022-04-04 | $14.55 | $14.55 | 730,200 | — | — |
| 2022-04-01 | $14.13 | $14.13 | 1,050,800 | — | — |
| 2022-03-31 | $14.14 | $14.14 | 815,200 | — | — |
| 2022-03-30 | $14.18 | $14.18 | 937,500 | — | — |
| 2022-03-29 | $14.37 | $14.37 | 844,600 | — | — |
| 2022-03-28 | $14.02 | $14.02 | 1,076,700 | — | — |
| 2022-03-25 | $14.15 | $14.15 | 799,900 | — | — |
| 2022-03-24 | $14.31 | $14.31 | 637,300 | — | — |
| 2022-03-23 | $14.50 | $14.50 | 690,200 | — | — |
| 2022-03-22 | $14.36 | $14.36 | 2,411,600 | — | — |
| 2022-03-21 | $15.06 | $15.06 | 3,121,600 | — | — |
| 2022-03-18 | $14.13 | $14.13 | 7,345,700 | — | — |
| 2022-03-17 | $14.64 | $14.64 | 2,882,000 | — | — |
| 2022-03-16 | $14.65 | $14.65 | 3,605,800 | — | — |
| 2022-03-15 | $13.36 | $13.36 | 2,167,100 | — | — |
| 2022-03-14 | $12.88 | $12.88 | 2,716,400 | — | — |
| 2022-03-11 | $12.33 | $12.33 | 6,039,700 | — | — |
| 2022-03-10 | $11.85 | $11.85 | 2,802,200 | — | — |
| 2022-03-09 | $12.72 | $12.72 | 1,843,000 | — | — |
| 2022-03-08 | $12.86 | $12.86 | 1,644,600 | — | — |
| 2022-03-07 | $13.63 | $13.63 | 2,173,500 | — | — |
| 2022-03-04 | $14.00 | $14.00 | 1,605,800 | — | — |
| 2022-03-03 | $15.89 | $15.89 | 941,400 | — | — |
| 2022-03-02 | $15.91 | $15.91 | 574,300 | — | — |
| 2022-03-01 | $15.68 | $15.68 | 787,000 | — | — |
| 2022-02-28 | $15.61 | $15.61 | 966,600 | — | — |
| 2022-02-25 | $15.15 | $15.15 | 905,300 | — | — |
| 2022-02-24 | $14.88 | $14.88 | 1,084,800 | — | — |
| 2022-02-23 | $14.63 | $14.63 | 1,180,800 | — | — |
| 2022-02-22 | $14.98 | $14.98 | 1,367,800 | — | — |
| 2022-02-18 | $15.27 | $15.27 | 1,072,200 | — | — |
| 2022-02-17 | $16.63 | $16.63 | 517,200 | — | — |
| 2022-02-16 | $16.70 | $16.70 | 518,800 | — | — |
| 2022-02-15 | $17.07 | $17.07 | 929,800 | — | — |
| 2022-02-14 | $16.10 | $16.10 | 624,400 | — | — |
| 2022-02-11 | $16.37 | $16.37 | 574,700 | — | — |
| 2022-02-10 | $16.80 | $16.80 | 1,173,300 | — | — |
| 2022-02-09 | $16.60 | $16.60 | 859,500 | — | — |
| 2022-02-08 | $16.09 | $16.09 | 737,900 | — | — |
| 2022-02-07 | $16.01 | $16.01 | 1,093,300 | — | — |
| 2022-02-04 | $15.89 | $15.89 | 469,400 | — | — |
| 2022-02-03 | $15.37 | $15.37 | 562,100 | — | — |
| 2022-02-02 | $15.85 | $15.85 | 818,800 | — | — |
| 2022-02-01 | $16.54 | $16.54 | 654,300 | — | — |
| 2022-01-31 | $15.88 | $15.88 | 619,700 | — | — |
| 2022-01-28 | $15.28 | $15.28 | 723,000 | — | — |
| 2022-01-27 | $15.01 | $15.01 | 695,600 | — | — |
| 2022-01-26 | $15.53 | $15.53 | 1,244,300 | — | — |
| 2022-01-25 | $15.95 | $15.95 | 980,900 | — | — |
| 2022-01-24 | $15.19 | $15.19 | 709,700 | — | — |
| 2022-01-21 | $14.64 | $14.64 | 1,021,200 | — | — |
| 2022-01-20 | $15.27 | $15.27 | 527,700 | — | — |
| 2022-01-19 | $15.35 | $15.35 | 565,700 | — | — |
| 2022-01-18 | $14.76 | $14.76 | 674,200 | — | — |
| 2022-01-14 | $15.02 | $15.02 | 696,600 | — | — |
| 2022-01-13 | $15.44 | $15.44 | 743,400 | — | — |
| 2022-01-12 | $15.47 | $15.47 | 611,300 | — | — |
| 2022-01-11 | $15.46 | $15.46 | 546,100 | — | — |
| 2022-01-10 | $14.91 | $14.91 | 640,900 | — | — |
| 2022-01-07 | $14.69 | $14.69 | 1,013,200 | — | — |
| 2022-01-06 | $15.50 | $15.50 | 1,517,000 | — | — |
| 2022-01-05 | $14.88 | $14.88 | 1,604,400 | — | — |
| 2022-01-04 | $15.73 | $15.73 | 1,016,000 | — | — |
| 2022-01-03 | $16.37 | $16.37 | 951,400 | — | — |