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
- 2018-06-08 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 | $6.52 | $6.52 | 114,900 | — | — |
| 2022-12-29 | $6.47 | $6.47 | 180,500 | — | — |
| 2022-12-28 | $6.03 | $6.03 | 138,900 | — | — |
| 2022-12-27 | $5.94 | $5.94 | 176,800 | — | — |
| 2022-12-23 | $6.01 | $6.01 | 410,900 | — | — |
| 2022-12-22 | $6.05 | $6.05 | 183,400 | — | — |
| 2022-12-21 | $5.89 | $5.89 | 205,900 | — | — |
| 2022-12-20 | $6.04 | $6.04 | 222,500 | — | — |
| 2022-12-19 | $5.82 | $5.82 | 215,000 | — | — |
| 2022-12-16 | $6.10 | $6.10 | 274,600 | — | — |
| 2022-12-15 | $6.10 | $6.10 | 288,700 | — | — |
| 2022-12-14 | $6.09 | $6.09 | 326,000 | — | — |
| 2022-12-13 | $6.11 | $6.11 | 510,900 | — | — |
| 2022-12-12 | $6.12 | $6.12 | 282,200 | — | — |
| 2022-12-09 | $5.80 | $5.80 | 155,900 | — | — |
| 2022-12-08 | $5.82 | $5.82 | 180,000 | — | — |
| 2022-12-07 | $5.80 | $5.80 | 395,900 | — | — |
| 2022-12-06 | $6.14 | $6.14 | 157,800 | — | — |
| 2022-12-05 | $6.49 | $6.49 | 162,700 | — | — |
| 2022-12-02 | $6.38 | $6.38 | 144,600 | — | — |
| 2022-12-01 | $6.31 | $6.31 | 490,500 | — | — |
| 2022-11-30 | $6.16 | $6.16 | 179,600 | — | — |
| 2022-11-29 | $6.19 | $6.19 | 133,800 | — | — |
| 2022-11-28 | $6.34 | $6.34 | 219,700 | — | — |
| 2022-11-25 | $6.38 | $6.38 | 47,500 | — | — |
| 2022-11-23 | $6.38 | $6.38 | 474,700 | — | — |
| 2022-11-22 | $6.09 | $6.09 | 379,000 | — | — |
| 2022-11-21 | $6.09 | $6.09 | 182,200 | — | — |
| 2022-11-18 | $6.26 | $6.26 | 189,900 | — | — |
| 2022-11-17 | $5.88 | $5.88 | 204,400 | — | — |
| 2022-11-16 | $6.15 | $6.15 | 105,400 | — | — |
| 2022-11-15 | $6.26 | $6.26 | 179,400 | — | — |
| 2022-11-14 | $6.29 | $6.29 | 164,700 | — | — |
| 2022-11-11 | $6.19 | $6.19 | 206,700 | — | — |
| 2022-11-10 | $6.43 | $6.43 | 340,100 | — | — |
| 2022-11-09 | $6.68 | $6.68 | 44,000 | — | — |
| 2022-11-08 | $6.90 | $6.90 | 216,600 | — | — |
| 2022-11-07 | $6.88 | $6.88 | 90,300 | — | — |
| 2022-11-04 | $6.82 | $6.82 | 68,300 | — | — |
| 2022-11-03 | $6.97 | $6.97 | 79,100 | — | — |
| 2022-11-02 | $7.05 | $7.05 | 98,300 | — | — |
| 2022-11-01 | $7.31 | $7.31 | 73,900 | — | — |
| 2022-10-31 | $7.27 | $7.27 | 58,500 | — | — |
| 2022-10-28 | $7.35 | $7.35 | 153,200 | — | — |
| 2022-10-27 | $7.52 | $7.52 | 128,000 | — | — |
| 2022-10-26 | $7.67 | $7.67 | 88,300 | — | — |
| 2022-10-25 | $7.69 | $7.69 | 100,100 | — | — |
| 2022-10-24 | $7.51 | $7.51 | 46,800 | — | — |
| 2022-10-21 | $7.67 | $7.67 | 64,300 | — | — |
| 2022-10-20 | $7.70 | $7.70 | 69,300 | — | — |
| 2022-10-19 | $8.26 | $8.26 | 608,600 | — | — |
| 2022-10-18 | $8.64 | $8.64 | 39,200 | — | — |
| 2022-10-17 | $8.60 | $8.60 | 72,300 | — | — |
| 2022-10-14 | $7.86 | $7.86 | 55,000 | — | — |
| 2022-10-13 | $8.14 | $8.14 | 56,700 | — | — |
| 2022-10-12 | $8.08 | $8.08 | 44,200 | — | — |
| 2022-10-11 | $8.02 | $8.02 | 112,300 | — | — |
| 2022-10-10 | $7.71 | $7.71 | 86,100 | — | — |
| 2022-10-07 | $8.04 | $8.04 | 92,200 | — | — |
| 2022-10-06 | $8.84 | $8.84 | 112,200 | — | — |
| 2022-10-05 | $8.93 | $8.93 | 51,900 | — | — |
| 2022-10-04 | $8.98 | $8.98 | 123,500 | — | — |
| 2022-10-03 | $8.22 | $8.22 | 150,300 | — | — |
| 2022-09-30 | $8.41 | $8.41 | 96,400 | — | — |
| 2022-09-29 | $8.43 | $8.43 | 61,700 | — | — |
| 2022-09-28 | $8.74 | $8.74 | 75,600 | — | — |
| 2022-09-27 | $8.04 | $8.04 | 57,200 | — | — |
| 2022-09-26 | $8.02 | $8.02 | 85,100 | — | — |
| 2022-09-23 | $7.55 | $7.55 | 110,900 | — | — |
| 2022-09-22 | $7.70 | $7.70 | 114,300 | — | — |
| 2022-09-21 | $7.73 | $7.73 | 199,800 | — | — |
| 2022-09-20 | $8.54 | $8.54 | 84,200 | — | — |
| 2022-09-19 | $8.69 | $8.69 | 51,300 | — | — |
| 2022-09-16 | $9.01 | $9.01 | 218,300 | — | — |
| 2022-09-15 | $9.02 | $9.02 | 46,500 | — | — |
| 2022-09-14 | $9.20 | $9.20 | 61,000 | — | — |
| 2022-09-13 | $8.86 | $8.86 | 71,600 | — | — |
| 2022-09-12 | $9.07 | $9.07 | 193,000 | — | — |
| 2022-09-09 | $9.25 | $9.25 | 76,200 | — | — |
| 2022-09-08 | $9.34 | $9.34 | 40,000 | — | — |
| 2022-09-07 | $9.20 | $9.20 | 103,200 | — | — |
| 2022-09-06 | $8.90 | $8.90 | 69,300 | — | — |
| 2022-09-02 | $8.94 | $8.94 | 116,900 | — | — |
| 2022-09-01 | $8.65 | $8.65 | 92,000 | — | — |
| 2022-08-31 | $8.30 | $8.30 | 63,500 | — | — |
| 2022-08-30 | $8.46 | $8.46 | 243,000 | — | — |
| 2022-08-29 | $8.70 | $8.70 | 53,200 | — | — |
| 2022-08-26 | $8.95 | $8.95 | 115,700 | — | — |
| 2022-08-25 | $9.27 | $9.27 | 54,500 | — | — |
| 2022-08-24 | $9.43 | $9.43 | 74,700 | — | — |
| 2022-08-23 | $9.29 | $9.29 | 78,500 | — | — |
| 2022-08-22 | $9.22 | $9.22 | 95,500 | — | — |
| 2022-08-19 | $9.60 | $9.60 | 53,500 | — | — |
| 2022-08-18 | $9.90 | $9.90 | 55,300 | — | — |
| 2022-08-17 | $9.79 | $9.79 | 77,100 | — | — |
| 2022-08-16 | $10.52 | $10.52 | 111,500 | — | — |
| 2022-08-15 | $11.11 | $11.11 | 235,500 | — | — |
| 2022-08-12 | $11.25 | $11.25 | 158,500 | — | — |
| 2022-08-11 | $10.49 | $10.49 | 267,700 | — | — |
| 2022-08-10 | $9.83 | $9.83 | 92,800 | — | — |
| 2022-08-09 | $9.33 | $9.33 | 67,300 | — | — |
| 2022-08-08 | $9.79 | $9.79 | 143,500 | — | — |
| 2022-08-05 | $10.35 | $10.35 | 179,200 | — | — |
| 2022-08-04 | $9.93 | $9.93 | 145,800 | — | — |
| 2022-08-03 | $9.35 | $9.35 | 301,300 | — | — |
| 2022-08-02 | $7.81 | $7.81 | 132,900 | — | — |
| 2022-08-01 | $7.93 | $7.93 | 110,500 | — | — |
| 2022-07-29 | $8.28 | $8.28 | 120,700 | — | — |
| 2022-07-28 | $8.37 | $8.37 | 110,400 | — | — |
| 2022-07-27 | $8.55 | $8.55 | 89,100 | — | — |
| 2022-07-26 | $8.55 | $8.55 | 140,600 | — | — |
| 2022-07-25 | $8.45 | $8.45 | 70,900 | — | — |
| 2022-07-22 | $8.01 | $8.01 | 117,500 | — | — |
| 2022-07-21 | $8.17 | $8.17 | 63,700 | — | — |
| 2022-07-20 | $8.28 | $8.28 | 98,800 | — | — |
| 2022-07-19 | $8.20 | $8.20 | 119,900 | — | — |
| 2022-07-18 | $7.87 | $7.87 | 149,300 | — | — |
| 2022-07-15 | $8.07 | $8.07 | 169,600 | — | — |
| 2022-07-14 | $8.12 | $8.12 | 104,700 | — | — |
| 2022-07-13 | $8.41 | $8.41 | 225,300 | — | — |
| 2022-07-12 | $8.18 | $8.18 | 54,900 | — | — |
| 2022-07-11 | $8.20 | $8.20 | 116,300 | — | — |
| 2022-07-08 | $8.62 | $8.62 | 180,300 | — | — |
| 2022-07-07 | $8.52 | $8.52 | 119,200 | — | — |
| 2022-07-06 | $8.15 | $8.15 | 122,700 | — | — |
| 2022-07-05 | $7.82 | $7.82 | 128,000 | — | — |
| 2022-07-01 | $7.57 | $7.57 | 144,300 | — | — |
| 2022-06-30 | $7.57 | $7.57 | 169,000 | — | — |
| 2022-06-29 | $7.75 | $7.75 | 187,900 | — | — |
| 2022-06-28 | $7.41 | $7.41 | 199,200 | — | — |
| 2022-06-27 | $7.54 | $7.54 | 267,500 | — | — |
| 2022-06-24 | $7.55 | $7.55 | 255,000 | — | — |
| 2022-06-23 | $7.75 | $7.75 | 309,400 | — | — |
| 2022-06-22 | $7.60 | $7.60 | 124,000 | — | — |
| 2022-06-21 | $7.75 | $7.75 | 104,200 | — | — |
| 2022-06-17 | $7.32 | $7.32 | 268,500 | — | — |
| 2022-06-16 | $6.80 | $6.80 | 133,000 | — | — |
| 2022-06-15 | $7.09 | $7.09 | 104,700 | — | — |
| 2022-06-14 | $7.27 | $7.27 | 119,200 | — | — |
| 2022-06-13 | $7.36 | $7.36 | 151,600 | — | — |
| 2022-06-10 | $7.64 | $7.64 | 96,600 | — | — |
| 2022-06-09 | $7.98 | $7.98 | 110,000 | — | — |
| 2022-06-08 | $8.13 | $8.13 | 65,700 | — | — |
| 2022-06-07 | $8.25 | $8.25 | 140,100 | — | — |
| 2022-06-06 | $8.02 | $8.02 | 111,100 | — | — |
| 2022-06-03 | $7.95 | $7.95 | 205,100 | — | — |
| 2022-06-02 | $7.88 | $7.88 | 163,600 | — | — |
| 2022-06-01 | $8.10 | $8.10 | 114,900 | — | — |
| 2022-05-31 | $8.39 | $8.39 | 217,100 | — | — |
| 2022-05-27 | $8.23 | $8.23 | 161,800 | — | — |
| 2022-05-26 | $7.69 | $7.69 | 118,900 | — | — |
| 2022-05-25 | $7.96 | $7.96 | 240,700 | — | — |
| 2022-05-24 | $8.00 | $8.00 | 136,500 | — | — |
| 2022-05-23 | $8.19 | $8.19 | 146,600 | — | — |
| 2022-05-20 | $8.71 | $8.71 | 240,400 | — | — |
| 2022-05-19 | $8.09 | $8.09 | 276,000 | — | — |
| 2022-05-18 | $8.09 | $8.09 | 197,900 | — | — |
| 2022-05-17 | $8.46 | $8.46 | 134,900 | — | — |
| 2022-05-16 | $8.48 | $8.48 | 151,600 | — | — |
| 2022-05-13 | $8.71 | $8.71 | 175,000 | — | — |
| 2022-05-12 | $9.02 | $9.02 | 158,900 | — | — |
| 2022-05-11 | $8.99 | $8.99 | 159,800 | — | — |
| 2022-05-10 | $9.48 | $9.48 | 154,500 | — | — |
| 2022-05-09 | $8.82 | $8.82 | 166,500 | — | — |
| 2022-05-06 | $9.61 | $9.61 | 134,900 | — | — |
| 2022-05-05 | $9.80 | $9.80 | 92,300 | — | — |
| 2022-05-04 | $10.55 | $10.55 | 124,300 | — | — |
| 2022-05-03 | $10.47 | $10.47 | 110,700 | — | — |
| 2022-05-02 | $10.34 | $10.34 | 109,400 | — | — |
| 2022-04-29 | $10.29 | $10.29 | 83,300 | — | — |
| 2022-04-28 | $10.86 | $10.86 | 288,500 | — | — |
| 2022-04-27 | $11.22 | $11.22 | 137,900 | — | — |
| 2022-04-26 | $11.79 | $11.79 | 109,900 | — | — |
| 2022-04-25 | $12.85 | $12.85 | 70,700 | — | — |
| 2022-04-22 | $12.56 | $12.56 | 82,100 | — | — |
| 2022-04-21 | $12.51 | $12.51 | 79,200 | — | — |
| 2022-04-20 | $12.88 | $12.88 | 48,800 | — | — |
| 2022-04-19 | $12.86 | $12.86 | 64,300 | — | — |
| 2022-04-18 | $12.54 | $12.54 | 94,200 | — | — |
| 2022-04-14 | $12.88 | $12.88 | 67,000 | — | — |
| 2022-04-13 | $13.04 | $13.04 | 121,100 | — | — |
| 2022-04-12 | $12.63 | $12.63 | 210,700 | — | — |
| 2022-04-11 | $12.87 | $12.87 | 187,900 | — | — |
| 2022-04-08 | $13.33 | $13.33 | 191,300 | — | — |
| 2022-04-07 | $13.55 | $13.55 | 180,500 | — | — |
| 2022-04-06 | $13.78 | $13.78 | 265,100 | — | — |
| 2022-04-05 | $13.95 | $13.95 | 176,600 | — | — |
| 2022-04-04 | $14.14 | $14.14 | 183,600 | — | — |
| 2022-04-01 | $14.23 | $14.23 | 234,000 | — | — |
| 2022-03-31 | $13.85 | $13.85 | 194,700 | — | — |
| 2022-03-30 | $14.00 | $14.00 | 348,100 | — | — |
| 2022-03-29 | $14.29 | $14.29 | 532,200 | — | — |
| 2022-03-28 | $13.42 | $13.42 | 154,300 | — | — |
| 2022-03-25 | $13.65 | $13.65 | 383,100 | — | — |
| 2022-03-24 | $13.75 | $13.75 | 158,200 | — | — |
| 2022-03-23 | $13.54 | $13.54 | 201,000 | — | — |
| 2022-03-22 | $14.02 | $14.02 | 125,600 | — | — |
| 2022-03-21 | $14.01 | $14.01 | 123,200 | — | — |
| 2022-03-18 | $14.38 | $14.38 | 236,100 | — | — |
| 2022-03-17 | $14.18 | $14.18 | 125,600 | — | — |
| 2022-03-16 | $14.07 | $14.07 | 137,500 | — | — |
| 2022-03-15 | $13.63 | $13.63 | 74,100 | — | — |
| 2022-03-14 | $13.66 | $13.66 | 104,300 | — | — |
| 2022-03-11 | $14.01 | $14.01 | 74,000 | — | — |
| 2022-03-10 | $14.42 | $14.42 | 111,600 | — | — |
| 2022-03-09 | $14.35 | $14.35 | 125,000 | — | — |
| 2022-03-08 | $13.65 | $13.65 | 95,700 | — | — |
| 2022-03-07 | $13.90 | $13.90 | 163,600 | — | — |
| 2022-03-04 | $13.54 | $13.54 | 79,300 | — | — |
| 2022-03-03 | $13.88 | $13.88 | 84,400 | — | — |
| 2022-03-02 | $14.17 | $14.17 | 78,000 | — | — |
| 2022-03-01 | $13.87 | $13.87 | 81,500 | — | — |
| 2022-02-28 | $14.33 | $14.33 | 120,200 | — | — |
| 2022-02-25 | $14.56 | $14.56 | 229,600 | — | — |
| 2022-02-24 | $14.19 | $14.19 | 141,500 | — | — |
| 2022-02-23 | $13.50 | $13.50 | 92,800 | — | — |
| 2022-02-22 | $13.73 | $13.73 | 77,800 | — | — |
| 2022-02-18 | $14.07 | $14.07 | 142,000 | — | — |
| 2022-02-17 | $14.14 | $14.14 | 90,600 | — | — |
| 2022-02-16 | $14.64 | $14.64 | 60,900 | — | — |
| 2022-02-15 | $15.08 | $15.08 | 98,200 | — | — |
| 2022-02-14 | $14.73 | $14.73 | 116,700 | — | — |
| 2022-02-11 | $14.91 | $14.91 | 153,300 | — | — |
| 2022-02-10 | $14.90 | $14.90 | 144,300 | — | — |
| 2022-02-09 | $15.38 | $15.38 | 170,600 | — | — |
| 2022-02-08 | $15.01 | $15.01 | 158,100 | — | — |
| 2022-02-07 | $14.89 | $14.89 | 207,300 | — | — |
| 2022-02-04 | $14.21 | $14.21 | 122,800 | — | — |
| 2022-02-03 | $13.65 | $13.65 | 160,400 | — | — |
| 2022-02-02 | $14.02 | $14.02 | 174,100 | — | — |
| 2022-02-01 | $14.87 | $14.87 | 155,700 | — | — |
| 2022-01-31 | $14.99 | $14.99 | 152,300 | — | — |
| 2022-01-28 | $14.44 | $14.44 | 256,800 | — | — |
| 2022-01-27 | $14.00 | $14.00 | 273,400 | — | — |
| 2022-01-26 | $14.20 | $14.20 | 153,100 | — | — |
| 2022-01-25 | $14.98 | $14.98 | 165,800 | — | — |
| 2022-01-24 | $15.04 | $15.04 | 403,200 | — | — |
| 2022-01-21 | $15.44 | $15.44 | 199,200 | — | — |
| 2022-01-20 | $15.76 | $15.76 | 161,000 | — | — |
| 2022-01-19 | $16.48 | $16.48 | 172,000 | — | — |
| 2022-01-18 | $16.97 | $16.97 | 234,400 | — | — |
| 2022-01-14 | $18.49 | $18.49 | 196,100 | — | — |
| 2022-01-13 | $18.91 | $18.91 | 168,800 | — | — |
| 2022-01-12 | $19.30 | $19.30 | 136,900 | — | — |
| 2022-01-11 | $20.12 | $20.12 | 140,400 | — | — |
| 2022-01-10 | $20.40 | $20.40 | 183,000 | — | — |
| 2022-01-07 | $21.53 | $21.53 | 78,700 | — | — |
| 2022-01-06 | $21.89 | $21.89 | 100,500 | — | — |
| 2022-01-05 | $21.62 | $21.62 | 130,600 | — | — |
| 2022-01-04 | $21.75 | $21.75 | 223,700 | — | — |
| 2022-01-03 | $23.38 | $23.38 | 150,800 | — | — |