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
- 2020-08-20 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 | $6.61 | $6.61 | 1,296,700 | — | — |
| 2022-12-29 | $6.74 | $6.74 | 1,518,400 | — | — |
| 2022-12-28 | $6.46 | $6.46 | 1,519,500 | — | — |
| 2022-12-27 | $6.70 | $6.70 | 1,379,500 | — | — |
| 2022-12-23 | $6.49 | $6.49 | 1,945,100 | — | — |
| 2022-12-22 | $6.45 | $6.45 | 2,863,700 | — | — |
| 2022-12-21 | $6.36 | $6.36 | 1,821,000 | — | — |
| 2022-12-20 | $5.94 | $5.94 | 1,492,200 | — | — |
| 2022-12-19 | $5.70 | $5.70 | 2,137,500 | — | — |
| 2022-12-16 | $5.80 | $5.80 | 2,577,900 | — | — |
| 2022-12-15 | $5.86 | $5.86 | 1,998,300 | — | — |
| 2022-12-14 | $6.07 | $6.07 | 1,855,000 | — | — |
| 2022-12-13 | $5.98 | $5.98 | 2,574,500 | — | — |
| 2022-12-12 | $6.00 | $6.00 | 1,357,100 | — | — |
| 2022-12-09 | $5.88 | $5.88 | 1,368,500 | — | — |
| 2022-12-08 | $6.01 | $6.01 | 1,251,500 | — | — |
| 2022-12-07 | $6.08 | $6.08 | 845,700 | — | — |
| 2022-12-06 | $6.07 | $6.07 | 968,400 | — | — |
| 2022-12-05 | $6.18 | $6.18 | 658,900 | — | — |
| 2022-12-02 | $6.33 | $6.33 | 1,049,900 | — | — |
| 2022-12-01 | $6.38 | $6.38 | 1,095,600 | — | — |
| 2022-11-30 | $6.38 | $6.38 | 3,962,600 | — | — |
| 2022-11-29 | $6.02 | $6.02 | 983,500 | — | — |
| 2022-11-28 | $6.05 | $6.05 | 1,353,200 | — | — |
| 2022-11-25 | $6.28 | $6.28 | 569,700 | — | — |
| 2022-11-23 | $6.24 | $6.24 | 573,700 | — | — |
| 2022-11-22 | $6.03 | $6.03 | 996,500 | — | — |
| 2022-11-21 | $5.97 | $5.97 | 669,900 | — | — |
| 2022-11-18 | $5.99 | $5.99 | 1,185,200 | — | — |
| 2022-11-17 | $6.08 | $6.08 | 764,900 | — | — |
| 2022-11-16 | $6.24 | $6.24 | 737,600 | — | — |
| 2022-11-15 | $6.39 | $6.39 | 1,156,900 | — | — |
| 2022-11-14 | $6.38 | $6.38 | 856,800 | — | — |
| 2022-11-11 | $6.58 | $6.58 | 1,066,500 | — | — |
| 2022-11-10 | $6.28 | $6.28 | 1,709,300 | — | — |
| 2022-11-09 | $5.79 | $5.79 | 2,612,500 | — | — |
| 2022-11-08 | $6.25 | $6.25 | 1,915,800 | — | — |
| 2022-11-07 | $6.38 | $6.38 | 1,711,600 | — | — |
| 2022-11-04 | $6.03 | $6.03 | 2,597,900 | — | — |
| 2022-11-03 | $5.91 | $5.91 | 2,896,400 | — | — |
| 2022-11-02 | $6.45 | $6.45 | 4,666,700 | — | — |
| 2022-11-01 | $7.67 | $7.67 | 1,147,000 | — | — |
| 2022-10-31 | $8.08 | $8.08 | 1,579,400 | — | — |
| 2022-10-28 | $8.04 | $8.04 | 1,038,100 | — | — |
| 2022-10-27 | $7.93 | $7.93 | 722,600 | — | — |
| 2022-10-26 | $7.94 | $7.94 | 1,258,900 | — | — |
| 2022-10-25 | $7.88 | $7.88 | 871,000 | — | — |
| 2022-10-24 | $7.81 | $7.81 | 983,200 | — | — |
| 2022-10-21 | $7.77 | $7.77 | 804,100 | — | — |
| 2022-10-20 | $7.38 | $7.38 | 909,500 | — | — |
| 2022-10-19 | $7.42 | $7.42 | 1,431,100 | — | — |
| 2022-10-18 | $7.75 | $7.75 | 615,400 | — | — |
| 2022-10-17 | $7.53 | $7.53 | 1,012,400 | — | — |
| 2022-10-14 | $7.27 | $7.27 | 908,900 | — | — |
| 2022-10-13 | $7.40 | $7.40 | 1,674,900 | — | — |
| 2022-10-12 | $7.48 | $7.48 | 842,300 | — | — |
| 2022-10-11 | $7.43 | $7.43 | 976,000 | — | — |
| 2022-10-10 | $7.92 | $7.92 | 466,500 | — | — |
| 2022-10-07 | $7.90 | $7.90 | 3,106,600 | — | — |
| 2022-10-06 | $7.86 | $7.86 | 624,700 | — | — |
| 2022-10-05 | $8.00 | $8.00 | 643,800 | — | — |
| 2022-10-04 | $8.20 | $8.20 | 1,220,700 | — | — |
| 2022-10-03 | $7.65 | $7.65 | 1,364,400 | — | — |
| 2022-09-30 | $7.47 | $7.47 | 887,600 | — | — |
| 2022-09-29 | $7.24 | $7.24 | 871,500 | — | — |
| 2022-09-28 | $7.29 | $7.29 | 932,600 | — | — |
| 2022-09-27 | $7.13 | $7.13 | 673,300 | — | — |
| 2022-09-26 | $7.11 | $7.11 | 907,700 | — | — |
| 2022-09-23 | $6.95 | $6.95 | 1,122,700 | — | — |
| 2022-09-22 | $6.81 | $6.81 | 692,500 | — | — |
| 2022-09-21 | $7.15 | $7.15 | 905,800 | — | — |
| 2022-09-20 | $7.32 | $7.32 | 879,400 | — | — |
| 2022-09-19 | $7.47 | $7.47 | 911,900 | — | — |
| 2022-09-16 | $7.45 | $7.45 | 1,877,400 | — | — |
| 2022-09-15 | $7.60 | $7.60 | 1,152,200 | — | — |
| 2022-09-14 | $8.06 | $8.06 | 1,285,100 | — | — |
| 2022-09-13 | $7.78 | $7.78 | 956,500 | — | — |
| 2022-09-12 | $8.04 | $8.04 | 962,700 | — | — |
| 2022-09-09 | $7.74 | $7.74 | 1,018,200 | — | — |
| 2022-09-08 | $7.53 | $7.53 | 652,100 | — | — |
| 2022-09-07 | $7.58 | $7.58 | 1,141,300 | — | — |
| 2022-09-06 | $7.50 | $7.50 | 1,157,900 | — | — |
| 2022-09-02 | $7.07 | $7.07 | 839,200 | — | — |
| 2022-09-01 | $7.20 | $7.20 | 1,660,800 | — | — |
| 2022-08-31 | $7.57 | $7.57 | 2,500,700 | — | — |
| 2022-08-30 | $7.57 | $7.57 | 1,048,000 | — | — |
| 2022-08-29 | $7.42 | $7.42 | 740,800 | — | — |
| 2022-08-26 | $7.30 | $7.30 | 542,300 | — | — |
| 2022-08-25 | $7.53 | $7.53 | 464,700 | — | — |
| 2022-08-24 | $7.49 | $7.49 | 633,400 | — | — |
| 2022-08-23 | $7.39 | $7.39 | 598,000 | — | — |
| 2022-08-22 | $7.41 | $7.41 | 757,800 | — | — |
| 2022-08-19 | $7.40 | $7.40 | 594,200 | — | — |
| 2022-08-18 | $7.70 | $7.70 | 390,100 | — | — |
| 2022-08-17 | $7.66 | $7.66 | 391,700 | — | — |
| 2022-08-16 | $8.00 | $8.00 | 918,900 | — | — |
| 2022-08-15 | $7.98 | $7.98 | 343,600 | — | — |
| 2022-08-12 | $7.92 | $7.92 | 386,200 | — | — |
| 2022-08-11 | $7.67 | $7.67 | 484,000 | — | — |
| 2022-08-10 | $7.68 | $7.68 | 475,100 | — | — |
| 2022-08-09 | $7.36 | $7.36 | 574,500 | — | — |
| 2022-08-08 | $7.50 | $7.50 | 656,900 | — | — |
| 2022-08-05 | $7.57 | $7.57 | 538,100 | — | — |
| 2022-08-04 | $7.51 | $7.51 | 501,100 | — | — |
| 2022-08-03 | $7.40 | $7.40 | 591,300 | — | — |
| 2022-08-02 | $7.19 | $7.19 | 788,000 | — | — |
| 2022-08-01 | $7.18 | $7.18 | 1,433,400 | — | — |
| 2022-07-29 | $6.80 | $6.80 | 1,043,300 | — | — |
| 2022-07-28 | $6.43 | $6.43 | 927,000 | — | — |
| 2022-07-27 | $6.21 | $6.21 | 958,300 | — | — |
| 2022-07-26 | $5.94 | $5.94 | 465,200 | — | — |
| 2022-07-25 | $6.06 | $6.06 | 903,700 | — | — |
| 2022-07-22 | $5.91 | $5.91 | 814,700 | — | — |
| 2022-07-21 | $6.17 | $6.17 | 673,600 | — | — |
| 2022-07-20 | $6.27 | $6.27 | 1,160,500 | — | — |
| 2022-07-19 | $5.99 | $5.99 | 1,131,800 | — | — |
| 2022-07-18 | $5.79 | $5.79 | 796,800 | — | — |
| 2022-07-15 | $5.86 | $5.86 | 910,100 | — | — |
| 2022-07-14 | $5.71 | $5.71 | 791,600 | — | — |
| 2022-07-13 | $5.77 | $5.77 | 663,600 | — | — |
| 2022-07-12 | $5.94 | $5.94 | 943,600 | — | — |
| 2022-07-11 | $6.17 | $6.17 | 1,047,900 | — | — |
| 2022-07-08 | $6.42 | $6.42 | 611,800 | — | — |
| 2022-07-07 | $6.46 | $6.46 | 864,100 | — | — |
| 2022-07-06 | $6.25 | $6.25 | 927,200 | — | — |
| 2022-07-05 | $6.01 | $6.01 | 1,785,900 | — | — |
| 2022-07-01 | $5.67 | $5.67 | 1,465,000 | — | — |
| 2022-06-30 | $5.76 | $5.76 | 1,243,600 | — | — |
| 2022-06-29 | $5.84 | $5.84 | 2,678,000 | — | — |
| 2022-06-28 | $6.12 | $6.12 | 1,483,300 | — | — |
| 2022-06-27 | $6.37 | $6.37 | 1,684,000 | — | — |
| 2022-06-24 | $6.37 | $6.37 | 17,242,900 | — | — |
| 2022-06-23 | $6.49 | $6.49 | 2,188,300 | — | — |
| 2022-06-22 | $6.75 | $6.75 | 2,001,500 | — | — |
| 2022-06-21 | $7.01 | $7.01 | 2,118,000 | — | — |
| 2022-06-17 | $6.96 | $6.96 | 3,839,500 | — | — |
| 2022-06-16 | $6.70 | $6.70 | 2,205,200 | — | — |
| 2022-06-15 | $6.98 | $6.98 | 2,443,600 | — | — |
| 2022-06-14 | $6.55 | $6.55 | 1,660,100 | — | — |
| 2022-06-13 | $6.77 | $6.77 | 1,578,900 | — | — |
| 2022-06-10 | $7.27 | $7.27 | 927,500 | — | — |
| 2022-06-09 | $7.53 | $7.53 | 1,798,800 | — | — |
| 2022-06-08 | $8.00 | $8.00 | 1,071,700 | — | — |
| 2022-06-07 | $7.67 | $7.67 | 2,001,500 | — | — |
| 2022-06-06 | $7.95 | $7.95 | 1,516,800 | — | — |
| 2022-06-03 | $8.00 | $8.00 | 915,900 | — | — |
| 2022-06-02 | $8.02 | $8.02 | 1,359,600 | — | — |
| 2022-06-01 | $7.86 | $7.86 | 1,292,800 | — | — |
| 2022-05-31 | $8.00 | $8.00 | 4,234,500 | — | — |
| 2022-05-27 | $8.27 | $8.27 | 1,264,400 | — | — |
| 2022-05-26 | $7.82 | $7.82 | 754,200 | — | — |
| 2022-05-25 | $7.59 | $7.59 | 897,500 | — | — |
| 2022-05-24 | $7.27 | $7.27 | 1,249,600 | — | — |
| 2022-05-23 | $7.51 | $7.51 | 1,290,600 | — | — |
| 2022-05-20 | $7.13 | $7.13 | 944,200 | — | — |
| 2022-05-19 | $7.15 | $7.15 | 1,351,500 | — | — |
| 2022-05-18 | $6.95 | $6.95 | 1,140,600 | — | — |
| 2022-05-17 | $7.25 | $7.25 | 1,292,900 | — | — |
| 2022-05-16 | $6.88 | $6.88 | 1,242,900 | — | — |
| 2022-05-13 | $7.02 | $7.02 | 1,655,400 | — | — |
| 2022-05-12 | $6.24 | $6.24 | 1,659,000 | — | — |
| 2022-05-11 | $5.97 | $5.97 | 1,644,000 | — | — |
| 2022-05-10 | $6.11 | $6.11 | 2,011,300 | — | — |
| 2022-05-09 | $6.73 | $6.73 | 2,274,800 | — | — |
| 2022-05-06 | $7.14 | $7.14 | 1,514,400 | — | — |
| 2022-05-05 | $6.95 | $6.95 | 1,336,900 | — | — |
| 2022-05-04 | $7.25 | $7.25 | 2,984,700 | — | — |
| 2022-05-03 | $7.49 | $7.49 | 1,484,800 | — | — |
| 2022-05-02 | $7.88 | $7.88 | 892,600 | — | — |
| 2022-04-29 | $7.89 | $7.89 | 789,500 | — | — |
| 2022-04-28 | $8.16 | $8.16 | 1,046,800 | — | — |
| 2022-04-27 | $7.91 | $7.91 | 774,900 | — | — |
| 2022-04-26 | $7.95 | $7.95 | 1,010,800 | — | — |
| 2022-04-25 | $8.42 | $8.42 | 1,021,100 | — | — |
| 2022-04-22 | $8.30 | $8.30 | 722,400 | — | — |
| 2022-04-21 | $8.45 | $8.45 | 950,700 | — | — |
| 2022-04-20 | $8.75 | $8.75 | 1,192,500 | — | — |
| 2022-04-19 | $8.53 | $8.53 | 986,500 | — | — |
| 2022-04-18 | $8.03 | $8.03 | 890,500 | — | — |
| 2022-04-14 | $8.02 | $8.02 | 1,341,700 | — | — |
| 2022-04-13 | $7.90 | $7.90 | 888,200 | — | — |
| 2022-04-12 | $7.42 | $7.42 | 1,030,000 | — | — |
| 2022-04-11 | $7.23 | $7.23 | 1,156,300 | — | — |
| 2022-04-08 | $7.31 | $7.31 | 1,487,200 | — | — |
| 2022-04-07 | $7.47 | $7.47 | 673,400 | — | — |
| 2022-04-06 | $7.53 | $7.53 | 874,500 | — | — |
| 2022-04-05 | $7.71 | $7.71 | 806,400 | — | — |
| 2022-04-04 | $7.88 | $7.88 | 777,600 | — | — |
| 2022-04-01 | $7.72 | $7.72 | 1,275,000 | — | — |
| 2022-03-31 | $8.07 | $8.07 | 596,400 | — | — |
| 2022-03-30 | $8.28 | $8.28 | 650,000 | — | — |
| 2022-03-29 | $8.47 | $8.47 | 739,000 | — | — |
| 2022-03-28 | $8.13 | $8.13 | 637,700 | — | — |
| 2022-03-25 | $8.42 | $8.42 | 761,700 | — | — |
| 2022-03-24 | $8.42 | $8.42 | 1,093,500 | — | — |
| 2022-03-23 | $8.24 | $8.24 | 942,300 | — | — |
| 2022-03-22 | $8.31 | $8.31 | 787,500 | — | — |
| 2022-03-21 | $8.26 | $8.26 | 814,100 | — | — |
| 2022-03-18 | $8.34 | $8.34 | 1,218,500 | — | — |
| 2022-03-17 | $8.15 | $8.15 | 1,148,300 | — | — |
| 2022-03-16 | $7.95 | $7.95 | 1,321,700 | — | — |
| 2022-03-15 | $7.62 | $7.62 | 779,300 | — | — |
| 2022-03-14 | $7.58 | $7.58 | 853,300 | — | — |
| 2022-03-11 | $7.83 | $7.83 | 864,100 | — | — |
| 2022-03-10 | $8.15 | $8.15 | 721,000 | — | — |
| 2022-03-09 | $8.58 | $8.58 | 1,508,100 | — | — |
| 2022-03-08 | $8.09 | $8.09 | 1,446,400 | — | — |
| 2022-03-07 | $8.17 | $8.17 | 1,504,600 | — | — |
| 2022-03-04 | $8.69 | $8.69 | 1,610,600 | — | — |
| 2022-03-03 | $8.96 | $8.96 | 580,300 | — | — |
| 2022-03-02 | $8.89 | $8.89 | 662,800 | — | — |
| 2022-03-01 | $8.57 | $8.57 | 693,400 | — | — |
| 2022-02-28 | $8.54 | $8.54 | 1,434,300 | — | — |
| 2022-02-25 | $8.65 | $8.65 | 1,769,500 | — | — |
| 2022-02-24 | $8.54 | $8.54 | 1,244,800 | — | — |
| 2022-02-23 | $7.73 | $7.73 | 4,429,400 | — | — |
| 2022-02-22 | $8.69 | $8.69 | 1,713,800 | — | — |
| 2022-02-18 | $9.02 | $9.02 | 1,205,100 | — | — |
| 2022-02-17 | $9.06 | $9.06 | 1,259,800 | — | — |
| 2022-02-16 | $9.17 | $9.17 | 713,000 | — | — |
| 2022-02-15 | $9.02 | $9.02 | 903,000 | — | — |
| 2022-02-14 | $8.63 | $8.63 | 609,600 | — | — |
| 2022-02-11 | $8.46 | $8.46 | 795,400 | — | — |
| 2022-02-10 | $8.80 | $8.80 | 871,100 | — | — |
| 2022-02-09 | $8.68 | $8.68 | 511,500 | — | — |
| 2022-02-08 | $8.55 | $8.55 | 769,800 | — | — |
| 2022-02-07 | $8.24 | $8.24 | 662,200 | — | — |
| 2022-02-04 | $8.36 | $8.36 | 965,200 | — | — |
| 2022-02-03 | $8.13 | $8.13 | 1,338,400 | — | — |
| 2022-02-02 | $8.59 | $8.59 | 743,000 | — | — |
| 2022-02-01 | $8.54 | $8.54 | 1,181,300 | — | — |
| 2022-01-31 | $8.41 | $8.41 | 1,076,900 | — | — |
| 2022-01-28 | $7.89 | $7.89 | 1,552,000 | — | — |
| 2022-01-27 | $7.71 | $7.71 | 1,101,100 | — | — |
| 2022-01-26 | $8.03 | $8.03 | 595,800 | — | — |
| 2022-01-25 | $8.09 | $8.09 | 702,900 | — | — |
| 2022-01-24 | $8.30 | $8.30 | 1,910,300 | — | — |
| 2022-01-21 | $8.06 | $8.06 | 1,588,200 | — | — |
| 2022-01-20 | $8.50 | $8.50 | 986,100 | — | — |
| 2022-01-19 | $8.50 | $8.50 | 1,021,800 | — | — |
| 2022-01-18 | $8.95 | $8.95 | 1,043,300 | — | — |
| 2022-01-14 | $9.19 | $9.19 | 1,029,700 | — | — |
| 2022-01-13 | $9.17 | $9.17 | 957,600 | — | — |
| 2022-01-12 | $9.82 | $9.82 | 661,900 | — | — |
| 2022-01-11 | $9.83 | $9.83 | 1,055,700 | — | — |
| 2022-01-10 | $9.49 | $9.49 | 988,800 | — | — |
| 2022-01-07 | $9.57 | $9.57 | 1,259,700 | — | — |
| 2022-01-06 | $9.85 | $9.85 | 886,600 | — | — |
| 2022-01-05 | $9.94 | $9.94 | 1,019,900 | — | — |
| 2022-01-04 | $10.55 | $10.55 | 496,400 | — | — |
| 2022-01-03 | $10.71 | $10.71 | 953,300 | — | — |