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
- 2020-10-15 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 | $10.73 | $11.13 | 500,700 | — | — |
| 2022-12-29 | $10.96 | $11.37 | 540,000 | — | — |
| 2022-12-28 | $11.41 | $11.84 | 484,500 | — | — |
| 2022-12-27 | $11.99 | $12.44 | 557,100 | — | — |
| 2022-12-23 | $11.25 | $11.67 | 294,100 | — | — |
| 2022-12-22 | $11.60 | $12.03 | 409,700 | — | — |
| 2022-12-21 | $11.46 | $11.89 | 364,100 | — | — |
| 2022-12-20 | $11.10 | $11.51 | 510,900 | — | — |
| 2022-12-19 | $10.60 | $11.00 | 332,600 | — | — |
| 2022-12-16 | $11.12 | $11.53 | 712,500 | — | — |
| 2022-12-15 | $10.99 | $11.40 | 486,500 | — | — |
| 2022-12-14 | $11.39 | $11.81 | 343,700 | — | — |
| 2022-12-13 | $11.33 | $11.75 | 1,153,600 | — | — |
| 2022-12-12 | $11.15 | $11.57 | 403,500 | — | — |
| 2022-12-09 | $12.13 | $12.58 | 635,700 | — | — |
| 2022-12-08 | $12.26 | $12.72 | 928,400 | — | — |
| 2022-12-07 | $11.04 | $11.45 | 1,286,100 | — | — |
| 2022-12-06 | $11.55 | $11.98 | 1,268,600 | — | — |
| 2022-12-05 | $11.14 | $11.56 | 2,174,900 | — | — |
| 2022-12-02 | $11.96 | $12.41 | 1,080,300 | — | — |
| 2022-12-01 | $11.16 | $11.58 | 970,300 | — | — |
| 2022-11-30 | $11.81 | $12.25 | 1,314,000 | — | — |
| 2022-11-29 | $10.52 | $10.91 | 1,307,300 | — | — |
| 2022-11-28 | $9.76 | $10.12 | 458,500 | — | — |
| 2022-11-25 | $9.48 | $9.83 | 304,600 | — | — |
| 2022-11-23 | $9.64 | $10.00 | 701,200 | — | — |
| 2022-11-22 | $9.26 | $9.61 | 645,500 | — | — |
| 2022-11-21 | $9.21 | $9.55 | 854,800 | — | — |
| 2022-11-18 | $9.76 | $10.12 | 623,400 | — | — |
| 2022-11-17 | $10.02 | $10.39 | 1,099,900 | — | — |
| 2022-11-16 | $9.75 | $10.11 | 1,505,800 | — | — |
| 2022-11-15 | $10.94 | $11.35 | 4,397,200 | — | — |
| 2022-11-14 | $9.12 | $9.46 | 4,045,300 | — | — |
| 2022-11-11 | $7.07 | $7.33 | 1,023,900 | — | — |
| 2022-11-10 | $6.77 | $7.02 | 500,100 | — | — |
| 2022-11-09 | $6.42 | $6.66 | 278,400 | — | — |
| 2022-11-08 | $6.74 | $6.99 | 359,100 | — | — |
| 2022-11-07 | $6.89 | $7.15 | 719,800 | — | — |
| 2022-11-04 | $6.78 | $7.03 | 1,469,800 | — | — |
| 2022-11-03 | $6.35 | $6.59 | 486,800 | — | — |
| 2022-11-02 | $5.88 | $6.10 | 706,800 | — | — |
| 2022-11-01 | $5.63 | $5.84 | 934,300 | — | — |
| 2022-10-31 | $5.10 | $5.29 | 399,500 | — | — |
| 2022-10-28 | $5.28 | $5.48 | 520,200 | — | — |
| 2022-10-27 | $5.32 | $5.52 | 482,400 | — | — |
| 2022-10-26 | $5.59 | $5.80 | 457,500 | — | — |
| 2022-10-25 | $5.04 | $5.23 | 571,300 | — | — |
| 2022-10-24 | $5.01 | $5.20 | 1,042,000 | — | — |
| 2022-10-21 | $5.04 | $5.23 | 187,200 | — | — |
| 2022-10-20 | $4.90 | $5.08 | 232,800 | — | — |
| 2022-10-19 | $4.90 | $5.08 | 357,900 | — | — |
| 2022-10-18 | $5.00 | $5.19 | 240,700 | — | — |
| 2022-10-17 | $4.82 | $5.00 | 269,800 | — | — |
| 2022-10-14 | $4.80 | $4.98 | 873,200 | — | — |
| 2022-10-13 | $5.00 | $5.19 | 344,100 | — | — |
| 2022-10-12 | $5.16 | $5.35 | 1,102,200 | — | — |
| 2022-10-11 | $5.20 | $5.39 | 336,900 | — | — |
| 2022-10-10 | $5.67 | $5.88 | 366,700 | — | — |
| 2022-10-07 | $5.76 | $5.97 | 447,200 | — | — |
| 2022-10-06 | $5.90 | $6.12 | 227,000 | — | — |
| 2022-10-05 | $6.12 | $6.35 | 281,900 | — | — |
| 2022-10-04 | $6.07 | $6.30 | 449,100 | — | — |
| 2022-10-03 | $5.66 | $5.87 | 2,077,000 | — | — |
| 2022-09-30 | $5.49 | $5.69 | 1,455,200 | — | — |
| 2022-09-29 | $4.98 | $5.17 | 710,400 | — | — |
| 2022-09-28 | $4.87 | $5.05 | 1,189,600 | — | — |
| 2022-09-27 | $4.50 | $4.67 | 706,100 | — | — |
| 2022-09-26 | $4.66 | $4.83 | 672,500 | — | — |
| 2022-09-23 | $4.60 | $4.77 | 352,200 | — | — |
| 2022-09-22 | $4.74 | $4.92 | 363,100 | — | — |
| 2022-09-21 | $4.99 | $5.18 | 472,800 | — | — |
| 2022-09-20 | $5.23 | $5.43 | 631,000 | — | — |
| 2022-09-19 | $5.35 | $5.55 | 461,500 | — | — |
| 2022-09-16 | $5.30 | $5.50 | 992,400 | — | — |
| 2022-09-15 | $5.50 | $5.71 | 332,400 | — | — |
| 2022-09-14 | $5.53 | $5.74 | 453,500 | — | — |
| 2022-09-13 | $5.50 | $5.71 | 491,100 | — | — |
| 2022-09-12 | $5.83 | $6.05 | 284,600 | — | — |
| 2022-09-09 | $5.80 | $6.02 | 501,500 | — | — |
| 2022-09-08 | $5.45 | $5.65 | 437,100 | — | — |
| 2022-09-07 | $5.70 | $5.91 | 730,400 | — | — |
| 2022-09-06 | $5.50 | $5.71 | 855,400 | — | — |
| 2022-09-02 | $5.94 | $6.16 | 883,800 | — | — |
| 2022-09-01 | $6.31 | $6.55 | 839,200 | — | — |
| 2022-08-31 | $6.60 | $6.85 | 637,000 | — | — |
| 2022-08-30 | $6.48 | $6.72 | 675,500 | — | — |
| 2022-08-29 | $7.01 | $7.09 | 1,284,500 | — | — |
| 2022-08-26 | $6.73 | $6.81 | 1,423,000 | — | — |
| 2022-08-25 | $6.94 | $7.02 | 1,816,200 | — | — |
| 2022-08-24 | $6.10 | $6.17 | 875,800 | — | — |
| 2022-08-23 | $6.00 | $6.07 | 456,500 | — | — |
| 2022-08-22 | $5.90 | $5.97 | 280,000 | — | — |
| 2022-08-19 | $5.80 | $5.87 | 391,200 | — | — |
| 2022-08-18 | $5.97 | $6.04 | 324,300 | — | — |
| 2022-08-17 | $5.99 | $6.06 | 382,100 | — | — |
| 2022-08-16 | $6.00 | $6.07 | 502,900 | — | — |
| 2022-08-15 | $6.11 | $6.18 | 335,400 | — | — |
| 2022-08-12 | $5.96 | $6.03 | 185,400 | — | — |
| 2022-08-11 | $5.99 | $6.06 | 294,100 | — | — |
| 2022-08-10 | $5.98 | $6.05 | 550,400 | — | — |
| 2022-08-09 | $6.27 | $6.34 | 543,600 | — | — |
| 2022-08-08 | $6.67 | $6.75 | 621,700 | — | — |
| 2022-08-05 | $6.76 | $6.84 | 539,900 | — | — |
| 2022-08-04 | $6.89 | $6.97 | 813,300 | — | — |
| 2022-08-03 | $6.39 | $6.47 | 864,700 | — | — |
| 2022-08-02 | $5.96 | $6.03 | 612,600 | — | — |
| 2022-08-01 | $5.72 | $5.79 | 693,200 | — | — |
| 2022-07-29 | $5.87 | $5.94 | 1,125,900 | — | — |
| 2022-07-28 | $5.87 | $5.94 | 2,216,400 | — | — |
| 2022-07-27 | $5.66 | $5.73 | 2,801,000 | — | — |
| 2022-07-26 | $6.13 | $6.20 | 2,964,200 | — | — |
| 2022-07-25 | $7.21 | $7.30 | 264,200 | — | — |
| 2022-07-22 | $7.17 | $7.25 | 545,700 | — | — |
| 2022-07-21 | $7.40 | $7.49 | 531,900 | — | — |
| 2022-07-20 | $7.52 | $7.61 | 482,000 | — | — |
| 2022-07-19 | $7.25 | $7.34 | 712,300 | — | — |
| 2022-07-18 | $7.22 | $7.31 | 775,700 | — | — |
| 2022-07-15 | $7.10 | $7.18 | 992,900 | — | — |
| 2022-07-14 | $6.59 | $6.67 | 912,300 | — | — |
| 2022-07-13 | $6.65 | $6.73 | 1,349,300 | — | — |
| 2022-07-12 | $6.86 | $6.94 | 1,648,400 | — | — |
| 2022-07-11 | $6.87 | $6.95 | 523,400 | — | — |
| 2022-07-08 | $7.36 | $7.45 | 384,100 | — | — |
| 2022-07-07 | $7.50 | $7.59 | 2,101,100 | — | — |
| 2022-07-06 | $7.78 | $7.87 | 2,276,900 | — | — |
| 2022-07-05 | $7.25 | $7.34 | 2,573,300 | — | — |
| 2022-07-01 | $7.93 | $8.02 | 723,400 | — | — |
| 2022-06-30 | $7.85 | $7.94 | 1,986,200 | — | — |
| 2022-06-29 | $7.79 | $7.88 | 1,545,100 | — | — |
| 2022-06-28 | $8.72 | $8.82 | 1,936,200 | — | — |
| 2022-06-27 | $8.75 | $8.85 | 3,709,700 | — | — |
| 2022-06-24 | $8.77 | $8.87 | 1,960,700 | — | — |
| 2022-06-23 | $8.24 | $8.34 | 919,800 | — | — |
| 2022-06-22 | $7.94 | $8.03 | 1,595,600 | — | — |
| 2022-06-21 | $8.20 | $8.30 | 1,839,300 | — | — |
| 2022-06-17 | $7.67 | $7.76 | 2,627,300 | — | — |
| 2022-06-16 | $6.30 | $6.37 | 254,100 | — | — |
| 2022-06-15 | $6.42 | $6.50 | 568,800 | — | — |
| 2022-06-14 | $6.24 | $6.31 | 1,757,200 | — | — |
| 2022-06-13 | $5.64 | $5.71 | 673,100 | — | — |
| 2022-06-10 | $5.99 | $6.06 | 1,124,900 | — | — |
| 2022-06-09 | $5.80 | $5.87 | 1,391,500 | — | — |
| 2022-06-08 | $6.90 | $6.98 | 4,066,800 | — | — |
| 2022-06-07 | $5.44 | $5.50 | 1,014,200 | — | — |
| 2022-06-06 | $5.41 | $5.47 | 815,000 | — | — |
| 2022-06-03 | $5.18 | $5.24 | 189,100 | — | — |
| 2022-06-02 | $5.35 | $5.41 | 472,200 | — | — |
| 2022-06-01 | $5.17 | $5.23 | 322,000 | — | — |
| 2022-05-31 | $5.50 | $5.57 | 1,207,600 | — | — |
| 2022-05-27 | $5.73 | $5.80 | 190,300 | — | — |
| 2022-05-26 | $5.54 | $5.61 | 1,472,400 | — | — |
| 2022-05-25 | $5.31 | $5.37 | 233,900 | — | — |
| 2022-05-24 | $5.29 | $5.35 | 364,700 | — | — |
| 2022-05-23 | $5.41 | $5.47 | 404,300 | — | — |
| 2022-05-20 | $5.25 | $5.31 | 712,400 | — | — |
| 2022-05-19 | $5.56 | $5.63 | 364,200 | — | — |
| 2022-05-18 | $5.55 | $5.62 | 326,400 | — | — |
| 2022-05-17 | $5.75 | $5.82 | 303,200 | — | — |
| 2022-05-16 | $5.67 | $5.74 | 1,972,800 | — | — |
| 2022-05-13 | $5.48 | $5.54 | 402,300 | — | — |
| 2022-05-12 | $5.30 | $5.36 | 270,700 | — | — |
| 2022-05-11 | $5.31 | $5.37 | 500,000 | — | — |
| 2022-05-10 | $5.54 | $5.61 | 218,100 | — | — |
| 2022-05-09 | $5.62 | $5.69 | 441,100 | — | — |
| 2022-05-06 | $6.04 | $6.11 | 638,000 | — | — |
| 2022-05-05 | $6.91 | $6.99 | 181,600 | — | — |
| 2022-05-04 | $7.27 | $7.36 | 541,500 | — | — |
| 2022-05-03 | $7.54 | $7.63 | 472,000 | — | — |
| 2022-05-02 | $7.66 | $7.75 | 496,100 | — | — |
| 2022-04-29 | $7.35 | $7.44 | 633,600 | — | — |
| 2022-04-28 | $7.44 | $7.53 | 242,900 | — | — |
| 2022-04-27 | $7.39 | $7.48 | 350,500 | — | — |
| 2022-04-26 | $7.09 | $7.17 | 301,600 | — | — |
| 2022-04-25 | $7.35 | $7.44 | 437,900 | — | — |
| 2022-04-22 | $7.60 | $7.69 | 397,200 | — | — |
| 2022-04-21 | $7.34 | $7.43 | 985,800 | — | — |
| 2022-04-20 | $7.98 | $8.07 | 474,800 | — | — |
| 2022-04-19 | $8.19 | $8.29 | 390,800 | — | — |
| 2022-04-18 | $7.76 | $7.85 | 494,300 | — | — |
| 2022-04-14 | $8.10 | $8.20 | 362,800 | — | — |
| 2022-04-13 | $8.26 | $8.36 | 405,500 | — | — |
| 2022-04-12 | $7.82 | $7.91 | 385,700 | — | — |
| 2022-04-11 | $7.66 | $7.75 | 368,000 | — | — |
| 2022-04-08 | $7.86 | $7.95 | 404,700 | — | — |
| 2022-04-07 | $7.95 | $8.04 | 904,600 | — | — |
| 2022-04-06 | $7.86 | $7.95 | 435,000 | — | — |
| 2022-04-05 | $8.29 | $8.39 | 1,583,400 | — | — |
| 2022-04-04 | $8.63 | $8.73 | 1,252,500 | — | — |
| 2022-04-01 | $8.17 | $8.27 | 525,000 | — | — |
| 2022-03-31 | $7.80 | $7.89 | 627,000 | — | — |
| 2022-03-30 | $8.09 | $8.19 | 379,000 | — | — |
| 2022-03-29 | $8.69 | $8.79 | 1,214,900 | — | — |
| 2022-03-28 | $7.88 | $7.97 | 348,700 | — | — |
| 2022-03-25 | $8.02 | $8.11 | 175,400 | — | — |
| 2022-03-24 | $8.36 | $8.46 | 166,600 | — | — |
| 2022-03-23 | $8.66 | $8.76 | 404,000 | — | — |
| 2022-03-22 | $8.87 | $8.98 | 353,800 | — | — |
| 2022-03-21 | $8.32 | $8.42 | 327,500 | — | — |
| 2022-03-18 | $9.00 | $9.11 | 812,800 | — | — |
| 2022-03-17 | $8.40 | $8.50 | 330,400 | — | — |
| 2022-03-16 | $7.99 | $8.08 | 976,200 | — | — |
| 2022-03-15 | $7.19 | $7.28 | 1,776,900 | — | — |
| 2022-03-14 | $6.48 | $6.56 | 2,567,600 | — | — |
| 2022-03-11 | $7.33 | $7.42 | 1,171,800 | — | — |
| 2022-03-10 | $9.30 | $9.41 | 810,600 | — | — |
| 2022-03-09 | $9.71 | $9.82 | 540,100 | — | — |
| 2022-03-08 | $8.63 | $8.73 | 955,900 | — | — |
| 2022-03-07 | $8.75 | $8.85 | 716,600 | — | — |
| 2022-03-04 | $9.20 | $9.31 | 963,900 | — | — |
| 2022-03-03 | $9.96 | $10.08 | 1,057,200 | — | — |
| 2022-03-02 | $8.78 | $8.88 | 473,700 | — | — |
| 2022-03-01 | $8.85 | $8.95 | 857,100 | — | — |
| 2022-02-28 | $8.73 | $8.83 | 726,000 | — | — |
| 2022-02-25 | $8.73 | $8.83 | 409,400 | — | — |
| 2022-02-24 | $8.67 | $8.77 | 633,800 | — | — |
| 2022-02-23 | $8.08 | $8.18 | 826,000 | — | — |
| 2022-02-22 | $9.60 | $9.71 | 515,200 | — | — |
| 2022-02-18 | $10.00 | $10.12 | 191,200 | — | — |
| 2022-02-17 | $9.92 | $10.04 | 713,300 | — | — |
| 2022-02-16 | $10.11 | $10.23 | 420,200 | — | — |
| 2022-02-15 | $9.86 | $9.98 | 1,179,500 | — | — |
| 2022-02-14 | $9.41 | $9.52 | 1,067,700 | — | — |
| 2022-02-11 | $9.71 | $9.82 | 229,700 | — | — |
| 2022-02-10 | $9.85 | $9.97 | 391,900 | — | — |
| 2022-02-09 | $9.98 | $10.10 | 201,700 | — | — |
| 2022-02-08 | $9.50 | $9.61 | 686,100 | — | — |
| 2022-02-07 | $9.22 | $9.33 | 192,300 | — | — |
| 2022-02-04 | $9.43 | $9.54 | 226,000 | — | — |
| 2022-02-03 | $9.21 | $9.32 | 182,300 | — | — |
| 2022-02-02 | $9.46 | $9.57 | 122,000 | — | — |
| 2022-02-01 | $9.97 | $10.09 | 122,700 | — | — |
| 2022-01-31 | $10.15 | $10.27 | 664,000 | — | — |
| 2022-01-28 | $9.33 | $9.44 | 161,900 | — | — |
| 2022-01-27 | $9.03 | $9.14 | 320,200 | — | — |
| 2022-01-26 | $9.07 | $9.18 | 459,400 | — | — |
| 2022-01-25 | $9.78 | $9.90 | 369,600 | — | — |
| 2022-01-24 | $10.26 | $10.38 | 635,500 | — | — |
| 2022-01-21 | $9.83 | $9.95 | 391,500 | — | — |
| 2022-01-20 | $10.15 | $10.27 | 619,000 | — | — |
| 2022-01-19 | $9.66 | $9.77 | 480,800 | — | — |
| 2022-01-18 | $9.72 | $9.84 | 620,600 | — | — |
| 2022-01-14 | $9.55 | $9.66 | 321,000 | — | — |
| 2022-01-13 | $9.55 | $9.66 | 333,300 | — | — |
| 2022-01-12 | $10.16 | $10.28 | 205,600 | — | — |
| 2022-01-11 | $10.24 | $10.36 | 322,900 | — | — |
| 2022-01-10 | $9.99 | $10.11 | 408,900 | — | — |
| 2022-01-07 | $10.50 | $10.62 | 1,082,400 | — | — |
| 2022-01-06 | $10.09 | $10.21 | 279,600 | — | — |
| 2022-01-05 | $9.79 | $9.91 | 240,400 | — | — |
| 2022-01-04 | $10.10 | $10.22 | 308,900 | — | — |
| 2022-01-03 | $10.31 | $10.43 | 477,300 | — | — |