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
- 2020-10-20 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 | $10.50 | $10.50 | 90,400 | — | — |
| 2022-12-29 | $10.44 | $10.44 | 121,800 | — | — |
| 2022-12-28 | $10.29 | $10.29 | 69,600 | — | — |
| 2022-12-27 | $9.75 | $9.75 | 201,200 | — | — |
| 2022-12-23 | $10.00 | $10.00 | 119,100 | — | — |
| 2022-12-22 | $9.90 | $9.90 | 184,700 | — | — |
| 2022-12-21 | $9.83 | $9.83 | 96,900 | — | — |
| 2022-12-20 | $9.40 | $9.40 | 68,200 | — | — |
| 2022-12-19 | $9.35 | $9.35 | 125,800 | — | — |
| 2022-12-16 | $9.11 | $9.11 | 49,600 | — | — |
| 2022-12-15 | $9.40 | $9.40 | 21,800 | — | — |
| 2022-12-14 | $9.32 | $9.32 | 8,400 | — | — |
| 2022-12-13 | $9.45 | $9.45 | 36,300 | — | — |
| 2022-12-12 | $9.72 | $9.72 | 99,200 | — | — |
| 2022-12-09 | $9.61 | $9.61 | 32,000 | — | — |
| 2022-12-08 | $9.80 | $9.80 | 13,900 | — | — |
| 2022-12-07 | $9.40 | $9.40 | 28,600 | — | — |
| 2022-12-06 | $9.33 | $9.33 | 28,800 | — | — |
| 2022-12-05 | $10.07 | $10.07 | 7,000 | — | — |
| 2022-12-02 | $10.05 | $10.05 | 7,200 | — | — |
| 2022-12-01 | $10.00 | $10.00 | 29,400 | — | — |
| 2022-11-30 | $9.93 | $9.93 | 15,800 | — | — |
| 2022-11-29 | $9.55 | $9.55 | 381,100 | — | — |
| 2022-11-28 | $9.08 | $9.08 | 20,700 | — | — |
| 2022-11-25 | $9.18 | $9.18 | 21,100 | — | — |
| 2022-11-23 | $8.43 | $8.43 | 30,500 | — | — |
| 2022-11-22 | $8.30 | $8.30 | 337,100 | — | — |
| 2022-11-21 | $8.30 | $8.30 | 16,600 | — | — |
| 2022-11-18 | $8.48 | $8.48 | 34,400 | — | — |
| 2022-11-17 | $9.50 | $9.50 | 33,700 | — | — |
| 2022-11-16 | $9.42 | $9.42 | 21,600 | — | — |
| 2022-11-15 | $8.95 | $8.95 | 25,700 | — | — |
| 2022-11-14 | $8.98 | $8.98 | 13,400 | — | — |
| 2022-11-11 | $8.96 | $8.96 | 20,600 | — | — |
| 2022-11-10 | $8.29 | $8.29 | 4,300 | — | — |
| 2022-11-09 | $8.50 | $8.50 | 10,200 | — | — |
| 2022-11-08 | $8.06 | $8.06 | 6,400 | — | — |
| 2022-11-07 | $7.81 | $7.81 | 4,200 | — | — |
| 2022-11-04 | $8.49 | $8.49 | 7,200 | — | — |
| 2022-11-03 | $7.69 | $7.69 | 10,900 | — | — |
| 2022-11-02 | $7.05 | $7.05 | 28,200 | — | — |
| 2022-11-01 | $8.00 | $8.00 | 21,300 | — | — |
| 2022-10-31 | $8.24 | $8.24 | 10,000 | — | — |
| 2022-10-28 | $7.98 | $7.98 | 23,700 | — | — |
| 2022-10-27 | $8.10 | $8.10 | 15,600 | — | — |
| 2022-10-26 | $8.13 | $8.13 | 20,800 | — | — |
| 2022-10-25 | $8.20 | $8.20 | 22,300 | — | — |
| 2022-10-24 | $7.92 | $7.92 | 265,000 | — | — |
| 2022-10-21 | $8.45 | $8.45 | 28,100 | — | — |
| 2022-10-20 | $8.37 | $8.37 | 88,800 | — | — |
| 2022-10-19 | $8.13 | $8.13 | 27,200 | — | — |
| 2022-10-18 | $8.52 | $8.52 | 68,500 | — | — |
| 2022-10-17 | $9.45 | $9.45 | 11,900 | — | — |
| 2022-10-14 | $8.80 | $8.80 | 16,100 | — | — |
| 2022-10-13 | $8.53 | $8.53 | 179,300 | — | — |
| 2022-10-12 | $8.37 | $8.37 | 85,100 | — | — |
| 2022-10-11 | $8.68 | $8.68 | 226,100 | — | — |
| 2022-10-10 | $8.43 | $8.43 | 32,000 | — | — |
| 2022-10-07 | $8.51 | $8.51 | 44,200 | — | — |
| 2022-10-06 | $8.00 | $8.00 | 9,900 | — | — |
| 2022-10-05 | $7.81 | $7.81 | 5,300 | — | — |
| 2022-10-04 | $8.00 | $8.00 | 7,400 | — | — |
| 2022-10-03 | $7.95 | $7.95 | 292,500 | — | — |
| 2022-09-30 | $7.76 | $7.76 | 2,300 | — | — |
| 2022-09-29 | $7.98 | $7.98 | 3,000 | — | — |
| 2022-09-28 | $7.97 | $7.97 | 7,300 | — | — |
| 2022-09-27 | $7.33 | $7.33 | 9,300 | — | — |
| 2022-09-26 | $7.35 | $7.35 | 14,400 | — | — |
| 2022-09-23 | $7.31 | $7.31 | 15,800 | — | — |
| 2022-09-22 | $7.30 | $7.30 | 5,500 | — | — |
| 2022-09-21 | $7.71 | $7.71 | 11,900 | — | — |
| 2022-09-20 | $7.40 | $7.40 | 10,900 | — | — |
| 2022-09-19 | $7.24 | $7.24 | 18,500 | — | — |
| 2022-09-16 | $7.37 | $7.37 | 14,600 | — | — |
| 2022-09-15 | $7.69 | $7.69 | 18,800 | — | — |
| 2022-09-14 | $8.00 | $8.00 | 3,900 | — | — |
| 2022-09-13 | $7.80 | $7.80 | 18,400 | — | — |
| 2022-09-12 | $7.62 | $7.62 | 10,300 | — | — |
| 2022-09-09 | $7.70 | $7.70 | 50,500 | — | — |
| 2022-09-08 | $7.83 | $7.83 | 30,700 | — | — |
| 2022-09-07 | $7.20 | $7.20 | 50,000 | — | — |
| 2022-09-06 | $7.22 | $7.22 | 72,800 | — | — |
| 2022-09-02 | $8.61 | $8.61 | 36,100 | — | — |
| 2022-09-01 | $8.35 | $8.35 | 14,500 | — | — |
| 2022-08-31 | $8.06 | $8.06 | 19,700 | — | — |
| 2022-08-30 | $8.00 | $8.00 | 42,700 | — | — |
| 2022-08-29 | $7.75 | $7.75 | 61,100 | — | — |
| 2022-08-26 | $8.39 | $8.39 | 53,200 | — | — |
| 2022-08-25 | $9.27 | $9.27 | 18,400 | — | — |
| 2022-08-24 | $9.01 | $9.01 | 106,400 | — | — |
| 2022-08-23 | $9.00 | $9.00 | 25,500 | — | — |
| 2022-08-22 | $8.98 | $8.98 | 50,700 | — | — |
| 2022-08-19 | $8.62 | $8.62 | 119,600 | — | — |
| 2022-08-18 | $8.55 | $8.55 | 55,600 | — | — |
| 2022-08-17 | $8.44 | $8.44 | 19,200 | — | — |
| 2022-08-16 | $8.10 | $8.10 | 252,400 | — | — |
| 2022-08-15 | $7.13 | $7.13 | 88,400 | — | — |
| 2022-08-12 | $5.97 | $5.97 | 11,800 | — | — |
| 2022-08-11 | $5.79 | $5.79 | 17,100 | — | — |
| 2022-08-10 | $5.39 | $5.39 | 31,800 | — | — |
| 2022-08-09 | $5.45 | $5.45 | 25,900 | — | — |
| 2022-08-08 | $5.30 | $5.30 | 27,900 | — | — |
| 2022-08-05 | $5.38 | $5.38 | 12,300 | — | — |
| 2022-08-04 | $5.29 | $5.29 | 119,500 | — | — |
| 2022-08-03 | $5.42 | $5.42 | 124,600 | — | — |
| 2022-08-02 | $6.31 | $6.31 | 16,100 | — | — |
| 2022-08-01 | $7.00 | $7.00 | 70,600 | — | — |
| 2022-07-29 | $6.30 | $6.30 | 51,500 | — | — |
| 2022-07-28 | $7.02 | $7.02 | 44,300 | — | — |
| 2022-07-27 | $7.71 | $7.71 | 153,700 | — | — |
| 2022-07-26 | $8.00 | $8.00 | 106,800 | — | — |
| 2022-07-25 | $7.06 | $7.06 | 70,700 | — | — |
| 2022-07-22 | $7.23 | $7.23 | 412,700 | — | — |
| 2022-07-21 | $6.91 | $6.91 | 357,700 | — | — |
| 2022-07-20 | $5.53 | $5.53 | 24,400 | — | — |
| 2022-07-19 | $5.48 | $5.48 | 18,700 | — | — |
| 2022-07-18 | $5.32 | $5.32 | 30,700 | — | — |
| 2022-07-15 | $5.87 | $5.87 | 29,300 | — | — |
| 2022-07-14 | $5.55 | $5.55 | 21,000 | — | — |
| 2022-07-13 | $5.40 | $5.40 | 27,600 | — | — |
| 2022-07-12 | $5.82 | $5.82 | 14,700 | — | — |
| 2022-07-11 | $5.93 | $5.93 | 700 | — | — |
| 2022-07-08 | $5.87 | $5.87 | 18,900 | — | — |
| 2022-07-07 | $5.85 | $5.85 | 2,300 | — | — |
| 2022-07-06 | $5.58 | $5.58 | 15,000 | — | — |
| 2022-07-05 | $5.62 | $5.62 | 9,100 | — | — |
| 2022-07-01 | $5.25 | $5.25 | 0 | — | — |
| 2022-06-30 | $5.25 | $5.25 | 16,700 | — | — |
| 2022-06-29 | $5.00 | $5.00 | 700 | — | — |
| 2022-06-28 | $5.13 | $5.13 | 2,100 | — | — |
| 2022-06-27 | $5.14 | $5.14 | 2,400 | — | — |
| 2022-06-24 | $4.98 | $4.98 | 26,400 | — | — |
| 2022-06-23 | $5.30 | $5.30 | 2,900 | — | — |
| 2022-06-22 | $5.16 | $5.16 | 30,100 | — | — |
| 2022-06-21 | $5.25 | $5.25 | 11,200 | — | — |
| 2022-06-17 | $5.37 | $5.37 | 75,700 | — | — |
| 2022-06-16 | $4.75 | $4.75 | 68,100 | — | — |
| 2022-06-15 | $5.20 | $5.20 | 68,500 | — | — |
| 2022-06-14 | $5.23 | $5.23 | 95,600 | — | — |
| 2022-06-13 | $5.20 | $5.20 | 82,000 | — | — |
| 2022-06-10 | $5.17 | $5.17 | 101,700 | — | — |
| 2022-06-09 | $5.00 | $5.00 | 211,500 | — | — |
| 2022-06-08 | $6.06 | $6.06 | 75,700 | — | — |
| 2022-06-07 | $6.12 | $6.12 | 239,700 | — | — |
| 2022-06-06 | $8.00 | $8.00 | 168,100 | — | — |
| 2022-06-03 | $8.16 | $8.16 | 50,500 | — | — |
| 2022-06-02 | $8.00 | $8.00 | 87,300 | — | — |
| 2022-06-01 | $7.50 | $7.50 | 152,500 | — | — |
| 2022-05-31 | $7.73 | $7.73 | 1,349,800 | — | — |
| 2022-05-27 | $6.38 | $6.38 | 52,100 | — | — |
| 2022-05-26 | $5.12 | $5.12 | 25,000 | — | — |
| 2022-05-25 | $5.00 | $5.00 | 37,200 | — | — |
| 2022-05-24 | $4.83 | $4.83 | 35,200 | — | — |
| 2022-05-23 | $4.99 | $4.99 | 53,000 | — | — |
| 2022-05-20 | $5.29 | $5.29 | 67,200 | — | — |
| 2022-05-19 | $4.86 | $4.86 | 26,900 | — | — |
| 2022-05-18 | $4.85 | $4.85 | 11,800 | — | — |
| 2022-05-17 | $4.76 | $4.76 | 15,000 | — | — |
| 2022-05-16 | $4.69 | $4.69 | 43,900 | — | — |
| 2022-05-13 | $5.07 | $5.07 | 56,400 | — | — |
| 2022-05-12 | $4.97 | $4.97 | 23,000 | — | — |
| 2022-05-11 | $5.00 | $5.00 | 76,300 | — | — |
| 2022-05-10 | $5.69 | $5.69 | 59,400 | — | — |
| 2022-05-09 | $5.47 | $5.47 | 27,900 | — | — |
| 2022-05-06 | $5.33 | $5.33 | 88,300 | — | — |
| 2022-05-05 | $5.73 | $5.73 | 43,000 | — | — |
| 2022-05-04 | $6.32 | $6.32 | 30,800 | — | — |
| 2022-05-03 | $6.21 | $6.21 | 183,700 | — | — |
| 2022-05-02 | $5.90 | $5.90 | 61,200 | — | — |
| 2022-04-29 | $6.20 | $6.20 | 92,800 | — | — |
| 2022-04-28 | $6.58 | $6.58 | 90,900 | — | — |
| 2022-04-27 | $6.40 | $6.40 | 148,000 | — | — |
| 2022-04-26 | $6.35 | $6.35 | 225,200 | — | — |
| 2022-04-25 | $6.20 | $6.20 | 153,200 | — | — |
| 2022-04-22 | $6.00 | $6.00 | 125,900 | — | — |
| 2022-04-21 | $6.20 | $6.20 | 336,600 | — | — |
| 2022-04-20 | $6.24 | $6.24 | 459,000 | — | — |
| 2022-04-19 | $5.52 | $5.52 | 234,600 | — | — |
| 2022-04-18 | $5.99 | $5.99 | 874,000 | — | — |
| 2022-04-14 | $5.05 | $5.05 | 465,500 | — | — |
| 2022-04-13 | $5.50 | $5.50 | 252,700 | — | — |
| 2022-04-12 | $4.85 | $4.85 | 333,400 | — | — |
| 2022-04-11 | $6.71 | $6.71 | 217,600 | — | — |
| 2022-04-08 | $11.00 | $11.00 | 329,700 | — | — |
| 2022-04-07 | $12.88 | $12.88 | 264,900 | — | — |
| 2022-04-06 | $12.25 | $12.25 | 258,000 | — | — |
| 2022-04-05 | $13.25 | $13.25 | 554,100 | — | — |
| 2022-04-04 | $11.05 | $11.05 | 111,900 | — | — |
| 2022-04-01 | $10.33 | $10.33 | 92,000 | — | — |
| 2022-03-31 | $11.10 | $11.10 | 102,600 | — | — |
| 2022-03-30 | $10.00 | $10.00 | 38,600 | — | — |
| 2022-03-29 | $10.30 | $10.30 | 148,400 | — | — |
| 2022-03-28 | $9.45 | $9.45 | 271,300 | — | — |
| 2022-03-25 | $9.89 | $9.89 | 78,300 | — | — |
| 2022-03-24 | $9.97 | $9.97 | 1,099,500 | — | — |
| 2022-03-23 | $9.97 | $9.97 | 98,000 | — | — |
| 2022-03-22 | $9.97 | $9.97 | 13,500 | — | — |
| 2022-03-21 | $9.96 | $9.96 | 15,000 | — | — |
| 2022-03-18 | $9.94 | $9.94 | 7,100 | — | — |
| 2022-03-17 | $9.95 | $9.95 | 9,000 | — | — |
| 2022-03-16 | $9.94 | $9.94 | 8,600 | — | — |
| 2022-03-15 | $9.93 | $9.93 | 98,400 | — | — |
| 2022-03-14 | $9.95 | $9.95 | 7,700 | — | — |
| 2022-03-11 | $9.94 | $9.94 | 32,700 | — | — |
| 2022-03-10 | $9.94 | $9.94 | 500 | — | — |
| 2022-03-09 | $9.94 | $9.94 | 5,700 | — | — |
| 2022-03-08 | $9.94 | $9.94 | 36,100 | — | — |
| 2022-03-07 | $9.95 | $9.95 | 46,700 | — | — |
| 2022-03-04 | $9.95 | $9.95 | 4,500 | — | — |
| 2022-03-03 | $9.95 | $9.95 | 9,800 | — | — |
| 2022-03-02 | $9.96 | $9.96 | 100 | — | — |
| 2022-03-01 | $9.96 | $9.96 | 11,500 | — | — |
| 2022-02-28 | $9.95 | $9.95 | 42,600 | — | — |
| 2022-02-25 | $9.96 | $9.96 | 7,900 | — | — |
| 2022-02-24 | $9.95 | $9.95 | 11,500 | — | — |
| 2022-02-23 | $9.94 | $9.94 | 1,900 | — | — |
| 2022-02-22 | $9.95 | $9.95 | 4,800 | — | — |
| 2022-02-18 | $9.94 | $9.94 | 0 | — | — |
| 2022-02-17 | $9.94 | $9.94 | 1,000 | — | — |
| 2022-02-16 | $9.95 | $9.95 | 2,100 | — | — |
| 2022-02-15 | $9.94 | $9.94 | 114,300 | — | — |
| 2022-02-14 | $9.98 | $9.98 | 6,900 | — | — |
| 2022-02-11 | $9.93 | $9.93 | 217,300 | — | — |
| 2022-02-10 | $9.92 | $9.92 | 300 | — | — |
| 2022-02-09 | $9.90 | $9.90 | 0 | — | — |
| 2022-02-08 | $9.90 | $9.90 | 2,900 | — | — |
| 2022-02-07 | $9.90 | $9.90 | 216,500 | — | — |
| 2022-02-04 | $9.88 | $9.88 | 0 | — | — |
| 2022-02-03 | $9.88 | $9.88 | 71,700 | — | — |
| 2022-02-02 | $9.90 | $9.90 | 36,500 | — | — |
| 2022-02-01 | $10.00 | $10.00 | 23,700 | — | — |
| 2022-01-31 | $9.87 | $9.87 | 181,700 | — | — |
| 2022-01-28 | $9.88 | $9.88 | 324,100 | — | — |
| 2022-01-27 | $9.90 | $9.90 | 0 | — | — |
| 2022-01-26 | $9.90 | $9.90 | 19,200 | — | — |
| 2022-01-25 | $9.92 | $9.92 | 500 | — | — |
| 2022-01-24 | $9.90 | $9.90 | 156,400 | — | — |
| 2022-01-21 | $9.90 | $9.90 | 3,600 | — | — |
| 2022-01-20 | $9.89 | $9.89 | 700 | — | — |
| 2022-01-19 | $9.89 | $9.89 | 200 | — | — |
| 2022-01-18 | $9.89 | $9.89 | 72,300 | — | — |
| 2022-01-14 | $9.89 | $9.89 | 168,200 | — | — |
| 2022-01-13 | $9.90 | $9.90 | 2,000 | — | — |
| 2022-01-12 | $9.90 | $9.90 | 11,500 | — | — |
| 2022-01-11 | $9.90 | $9.90 | 1,200 | — | — |
| 2022-01-10 | $9.89 | $9.89 | 200 | — | — |
| 2022-01-07 | $9.90 | $9.90 | 0 | — | — |
| 2022-01-06 | $9.90 | $9.90 | 65,000 | — | — |
| 2022-01-05 | $9.91 | $9.91 | 400,000 | — | — |
| 2022-01-04 | $9.92 | $9.92 | 0 | — | — |
| 2022-01-03 | $9.92 | $9.92 | 5,700 | — | — |