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
- 2021-06-18 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 | $6.45 | $6.45 | 74,500 | — | — |
| 2022-12-29 | $6.55 | $6.55 | 212,700 | — | — |
| 2022-12-28 | $6.34 | $6.34 | 213,000 | — | — |
| 2022-12-27 | $6.19 | $6.19 | 138,900 | — | — |
| 2022-12-23 | $6.38 | $6.38 | 217,500 | — | — |
| 2022-12-22 | $6.53 | $6.53 | 298,200 | — | — |
| 2022-12-21 | $6.74 | $6.74 | 420,000 | — | — |
| 2022-12-20 | $7.34 | $7.34 | 1,012,400 | — | — |
| 2022-12-19 | $6.49 | $6.49 | 152,100 | — | — |
| 2022-12-16 | $6.79 | $6.79 | 199,400 | — | — |
| 2022-12-15 | $6.77 | $6.77 | 286,100 | — | — |
| 2022-12-14 | $7.20 | $7.20 | 153,100 | — | — |
| 2022-12-13 | $7.37 | $7.37 | 119,200 | — | — |
| 2022-12-12 | $7.42 | $7.42 | 175,300 | — | — |
| 2022-12-09 | $7.91 | $7.91 | 250,800 | — | — |
| 2022-12-08 | $8.15 | $8.15 | 157,300 | — | — |
| 2022-12-07 | $7.97 | $7.97 | 147,000 | — | — |
| 2022-12-06 | $8.06 | $8.06 | 111,100 | — | — |
| 2022-12-05 | $7.84 | $7.84 | 109,300 | — | — |
| 2022-12-02 | $8.09 | $8.09 | 112,700 | — | — |
| 2022-12-01 | $7.92 | $7.92 | 123,200 | — | — |
| 2022-11-30 | $7.72 | $7.72 | 105,500 | — | — |
| 2022-11-29 | $7.35 | $7.35 | 116,600 | — | — |
| 2022-11-28 | $7.07 | $7.07 | 171,200 | — | — |
| 2022-11-25 | $7.03 | $7.03 | 218,300 | — | — |
| 2022-11-23 | $6.83 | $6.83 | 136,300 | — | — |
| 2022-11-22 | $6.69 | $6.69 | 104,000 | — | — |
| 2022-11-21 | $6.75 | $6.75 | 88,500 | — | — |
| 2022-11-18 | $6.75 | $6.75 | 135,100 | — | — |
| 2022-11-17 | $6.63 | $6.63 | 123,200 | — | — |
| 2022-11-16 | $6.51 | $6.51 | 158,000 | — | — |
| 2022-11-15 | $6.55 | $6.55 | 250,000 | — | — |
| 2022-11-14 | $6.52 | $6.52 | 841,900 | — | — |
| 2022-11-11 | $8.82 | $8.82 | 296,200 | — | — |
| 2022-11-10 | $8.36 | $8.36 | 237,100 | — | — |
| 2022-11-09 | $7.40 | $7.40 | 115,900 | — | — |
| 2022-11-08 | $7.85 | $7.85 | 92,600 | — | — |
| 2022-11-07 | $7.96 | $7.96 | 137,100 | — | — |
| 2022-11-04 | $7.66 | $7.66 | 136,900 | — | — |
| 2022-11-03 | $7.61 | $7.61 | 91,900 | — | — |
| 2022-11-02 | $7.72 | $7.72 | 125,000 | — | — |
| 2022-11-01 | $8.04 | $8.04 | 77,900 | — | — |
| 2022-10-31 | $7.92 | $7.92 | 77,700 | — | — |
| 2022-10-28 | $7.73 | $7.73 | 48,700 | — | — |
| 2022-10-27 | $7.62 | $7.62 | 95,700 | — | — |
| 2022-10-26 | $7.93 | $7.93 | 89,000 | — | — |
| 2022-10-25 | $8.11 | $8.11 | 136,800 | — | — |
| 2022-10-24 | $7.93 | $7.93 | 108,200 | — | — |
| 2022-10-21 | $7.83 | $7.83 | 78,200 | — | — |
| 2022-10-20 | $7.67 | $7.67 | 98,900 | — | — |
| 2022-10-19 | $7.52 | $7.52 | 115,500 | — | — |
| 2022-10-18 | $7.69 | $7.69 | 268,700 | — | — |
| 2022-10-17 | $7.20 | $7.20 | 375,400 | — | — |
| 2022-10-14 | $6.61 | $6.61 | 173,400 | — | — |
| 2022-10-13 | $7.00 | $7.00 | 166,000 | — | — |
| 2022-10-12 | $6.85 | $6.85 | 94,700 | — | — |
| 2022-10-11 | $6.77 | $6.77 | 98,000 | — | — |
| 2022-10-10 | $7.05 | $7.05 | 68,200 | — | — |
| 2022-10-07 | $7.15 | $7.15 | 72,200 | — | — |
| 2022-10-06 | $7.34 | $7.34 | 105,600 | — | — |
| 2022-10-05 | $7.49 | $7.49 | 67,400 | — | — |
| 2022-10-04 | $7.60 | $7.60 | 101,300 | — | — |
| 2022-10-03 | $7.28 | $7.28 | 159,100 | — | — |
| 2022-09-30 | $6.93 | $6.93 | 130,900 | — | — |
| 2022-09-29 | $6.87 | $6.87 | 118,600 | — | — |
| 2022-09-28 | $6.99 | $6.99 | 204,200 | — | — |
| 2022-09-27 | $6.79 | $6.79 | 186,900 | — | — |
| 2022-09-26 | $6.72 | $6.72 | 295,400 | — | — |
| 2022-09-23 | $6.99 | $6.99 | 241,400 | — | — |
| 2022-09-22 | $7.15 | $7.15 | 173,300 | — | — |
| 2022-09-21 | $7.44 | $7.44 | 124,100 | — | — |
| 2022-09-20 | $7.33 | $7.33 | 200,200 | — | — |
| 2022-09-19 | $7.75 | $7.75 | 94,300 | — | — |
| 2022-09-16 | $7.45 | $7.45 | 55,500 | — | — |
| 2022-09-15 | $7.53 | $7.53 | 137,100 | — | — |
| 2022-09-14 | $7.90 | $7.90 | 141,700 | — | — |
| 2022-09-13 | $7.75 | $7.75 | 85,100 | — | — |
| 2022-09-12 | $7.95 | $7.95 | 81,500 | — | — |
| 2022-09-09 | $7.68 | $7.68 | 80,200 | — | — |
| 2022-09-08 | $7.28 | $7.28 | 71,000 | — | — |
| 2022-09-07 | $7.53 | $7.53 | 77,000 | — | — |
| 2022-09-06 | $7.34 | $7.34 | 75,200 | — | — |
| 2022-09-02 | $7.30 | $7.30 | 157,400 | — | — |
| 2022-09-01 | $7.28 | $7.28 | 271,400 | — | — |
| 2022-08-31 | $7.66 | $7.66 | 228,700 | — | — |
| 2022-08-30 | $7.91 | $7.91 | 69,200 | — | — |
| 2022-08-29 | $8.39 | $8.39 | 101,600 | — | — |
| 2022-08-26 | $8.85 | $8.85 | 152,900 | — | — |
| 2022-08-25 | $8.41 | $8.41 | 30,300 | — | — |
| 2022-08-24 | $8.45 | $8.45 | 70,000 | — | — |
| 2022-08-23 | $8.63 | $8.63 | 113,100 | — | — |
| 2022-08-22 | $8.64 | $8.64 | 103,700 | — | — |
| 2022-08-19 | $8.89 | $8.89 | 454,600 | — | — |
| 2022-08-18 | $8.04 | $8.04 | 382,100 | — | — |
| 2022-08-17 | $8.45 | $8.45 | 331,000 | — | — |
| 2022-08-16 | $8.06 | $8.06 | 978,500 | — | — |
| 2022-08-15 | $10.41 | $10.41 | 219,700 | — | — |
| 2022-08-12 | $11.02 | $11.02 | 68,400 | — | — |
| 2022-08-11 | $11.18 | $11.18 | 86,700 | — | — |
| 2022-08-10 | $11.17 | $11.17 | 85,600 | — | — |
| 2022-08-09 | $10.59 | $10.59 | 39,600 | — | — |
| 2022-08-08 | $10.59 | $10.59 | 85,800 | — | — |
| 2022-08-05 | $10.61 | $10.61 | 42,300 | — | — |
| 2022-08-04 | $10.70 | $10.70 | 45,100 | — | — |
| 2022-08-03 | $10.73 | $10.73 | 105,500 | — | — |
| 2022-08-02 | $10.05 | $10.05 | 54,600 | — | — |
| 2022-08-01 | $10.17 | $10.17 | 127,100 | — | — |
| 2022-07-29 | $10.36 | $10.36 | 61,600 | — | — |
| 2022-07-28 | $10.05 | $10.05 | 134,000 | — | — |
| 2022-07-27 | $10.26 | $10.26 | 119,800 | — | — |
| 2022-07-26 | $9.98 | $9.98 | 212,300 | — | — |
| 2022-07-25 | $9.96 | $9.96 | 75,100 | — | — |
| 2022-07-22 | $9.88 | $9.88 | 169,100 | — | — |
| 2022-07-21 | $10.39 | $10.39 | 63,800 | — | — |
| 2022-07-20 | $10.29 | $10.29 | 96,300 | — | — |
| 2022-07-19 | $10.09 | $10.09 | 100,100 | — | — |
| 2022-07-18 | $9.81 | $9.81 | 190,200 | — | — |
| 2022-07-15 | $9.52 | $9.52 | 149,400 | — | — |
| 2022-07-14 | $9.04 | $9.04 | 134,500 | — | — |
| 2022-07-13 | $8.99 | $8.99 | 55,800 | — | — |
| 2022-07-12 | $9.03 | $9.03 | 73,600 | — | — |
| 2022-07-11 | $9.04 | $9.04 | 143,700 | — | — |
| 2022-07-08 | $9.37 | $9.37 | 392,100 | — | — |
| 2022-07-07 | $9.35 | $9.35 | 94,200 | — | — |
| 2022-07-06 | $8.91 | $8.91 | 62,800 | — | — |
| 2022-07-05 | $8.69 | $8.69 | 100,500 | — | — |
| 2022-07-01 | $8.68 | $8.68 | 164,300 | — | — |
| 2022-06-30 | $8.68 | $8.68 | 292,200 | — | — |
| 2022-06-29 | $8.48 | $8.48 | 109,200 | — | — |
| 2022-06-28 | $8.79 | $8.79 | 124,400 | — | — |
| 2022-06-27 | $8.99 | $8.99 | 226,300 | — | — |
| 2022-06-24 | $9.01 | $9.01 | 172,000 | — | — |
| 2022-06-23 | $8.77 | $8.77 | 165,800 | — | — |
| 2022-06-22 | $8.85 | $8.85 | 141,100 | — | — |
| 2022-06-21 | $8.93 | $8.93 | 339,200 | — | — |
| 2022-06-17 | $8.70 | $8.70 | 347,800 | — | — |
| 2022-06-16 | $8.77 | $8.77 | 372,800 | — | — |
| 2022-06-15 | $9.32 | $9.32 | 256,600 | — | — |
| 2022-06-14 | $9.35 | $9.35 | 205,400 | — | — |
| 2022-06-13 | $9.56 | $9.56 | 220,700 | — | — |
| 2022-06-10 | $10.40 | $10.40 | 150,800 | — | — |
| 2022-06-09 | $11.30 | $11.30 | 139,700 | — | — |
| 2022-06-08 | $11.48 | $11.48 | 108,500 | — | — |
| 2022-06-07 | $12.09 | $12.09 | 319,400 | — | — |
| 2022-06-06 | $12.30 | $12.30 | 590,400 | — | — |
| 2022-06-03 | $12.31 | $12.31 | 124,300 | — | — |
| 2022-06-02 | $12.67 | $12.67 | 106,600 | — | — |
| 2022-06-01 | $12.34 | $12.34 | 300,700 | — | — |
| 2022-05-31 | $12.08 | $12.08 | 362,100 | — | — |
| 2022-05-27 | $11.41 | $11.41 | 138,800 | — | — |
| 2022-05-26 | $11.00 | $11.00 | 169,500 | — | — |
| 2022-05-25 | $10.56 | $10.56 | 244,000 | — | — |
| 2022-05-24 | $11.24 | $11.24 | 303,400 | — | — |
| 2022-05-23 | $11.78 | $11.78 | 258,000 | — | — |
| 2022-05-20 | $11.60 | $11.60 | 187,200 | — | — |
| 2022-05-19 | $11.12 | $11.12 | 177,700 | — | — |
| 2022-05-18 | $10.70 | $10.70 | 226,000 | — | — |
| 2022-05-17 | $10.79 | $10.79 | 398,600 | — | — |
| 2022-05-16 | $10.61 | $10.61 | 120,200 | — | — |
| 2022-05-13 | $10.87 | $10.87 | 149,700 | — | — |
| 2022-05-12 | $10.29 | $10.29 | 131,600 | — | — |
| 2022-05-11 | $9.91 | $9.91 | 180,900 | — | — |
| 2022-05-10 | $10.14 | $10.14 | 233,400 | — | — |
| 2022-05-09 | $10.38 | $10.38 | 221,300 | — | — |
| 2022-05-06 | $11.23 | $11.23 | 106,500 | — | — |
| 2022-05-05 | $11.37 | $11.37 | 130,400 | — | — |
| 2022-05-04 | $12.02 | $12.02 | 154,200 | — | — |
| 2022-05-03 | $11.80 | $11.80 | 166,500 | — | — |
| 2022-05-02 | $11.60 | $11.60 | 184,000 | — | — |
| 2022-04-29 | $11.65 | $11.65 | 228,600 | — | — |
| 2022-04-28 | $12.00 | $12.00 | 175,900 | — | — |
| 2022-04-27 | $11.89 | $11.89 | 297,300 | — | — |
| 2022-04-26 | $12.37 | $12.37 | 146,000 | — | — |
| 2022-04-25 | $13.28 | $13.28 | 123,900 | — | — |
| 2022-04-22 | $13.07 | $13.07 | 175,300 | — | — |
| 2022-04-21 | $12.87 | $12.87 | 215,500 | — | — |
| 2022-04-20 | $13.23 | $13.23 | 93,800 | — | — |
| 2022-04-19 | $13.09 | $13.09 | 98,500 | — | — |
| 2022-04-18 | $12.86 | $12.86 | 105,600 | — | — |
| 2022-04-14 | $12.88 | $12.88 | 209,200 | — | — |
| 2022-04-13 | $13.19 | $13.19 | 137,700 | — | — |
| 2022-04-12 | $13.25 | $13.25 | 213,400 | — | — |
| 2022-04-11 | $13.43 | $13.43 | 191,000 | — | — |
| 2022-04-08 | $14.13 | $14.13 | 91,900 | — | — |
| 2022-04-07 | $14.56 | $14.56 | 147,000 | — | — |
| 2022-04-06 | $14.45 | $14.45 | 169,200 | — | — |
| 2022-04-05 | $14.84 | $14.84 | 132,000 | — | — |
| 2022-04-04 | $15.13 | $15.13 | 161,100 | — | — |
| 2022-04-01 | $14.41 | $14.41 | 520,500 | — | — |
| 2022-03-31 | $15.21 | $15.21 | 97,600 | — | — |
| 2022-03-30 | $16.16 | $16.16 | 335,400 | — | — |
| 2022-03-29 | $16.53 | $16.53 | 179,300 | — | — |
| 2022-03-28 | $15.84 | $15.84 | 187,200 | — | — |
| 2022-03-25 | $15.88 | $15.88 | 320,000 | — | — |
| 2022-03-24 | $14.87 | $14.87 | 212,800 | — | — |
| 2022-03-23 | $14.56 | $14.56 | 99,200 | — | — |
| 2022-03-22 | $14.59 | $14.59 | 195,300 | — | — |
| 2022-03-21 | $14.77 | $14.77 | 100,800 | — | — |
| 2022-03-18 | $14.70 | $14.70 | 202,800 | — | — |
| 2022-03-17 | $14.19 | $14.19 | 189,000 | — | — |
| 2022-03-16 | $14.18 | $14.18 | 209,900 | — | — |
| 2022-03-15 | $13.59 | $13.59 | 157,900 | — | — |
| 2022-03-14 | $13.67 | $13.67 | 130,000 | — | — |
| 2022-03-11 | $13.68 | $13.68 | 97,300 | — | — |
| 2022-03-10 | $14.33 | $14.33 | 50,700 | — | — |
| 2022-03-09 | $14.59 | $14.59 | 87,900 | — | — |
| 2022-03-08 | $14.04 | $14.04 | 98,900 | — | — |
| 2022-03-07 | $13.64 | $13.64 | 99,300 | — | — |
| 2022-03-04 | $14.19 | $14.19 | 145,800 | — | — |
| 2022-03-03 | $15.49 | $15.49 | 337,200 | — | — |
| 2022-03-02 | $15.53 | $15.53 | 347,400 | — | — |
| 2022-03-01 | $14.90 | $14.90 | 324,800 | — | — |
| 2022-02-28 | $14.98 | $14.98 | 387,100 | — | — |
| 2022-02-25 | $15.74 | $15.74 | 279,200 | — | — |
| 2022-02-24 | $14.63 | $14.63 | 408,600 | — | — |
| 2022-02-23 | $12.75 | $12.75 | 216,000 | — | — |
| 2022-02-22 | $13.36 | $13.36 | 221,000 | — | — |
| 2022-02-18 | $13.67 | $13.67 | 92,400 | — | — |
| 2022-02-17 | $14.24 | $14.24 | 59,600 | — | — |
| 2022-02-16 | $14.67 | $14.67 | 99,500 | — | — |
| 2022-02-15 | $14.73 | $14.73 | 45,500 | — | — |
| 2022-02-14 | $14.29 | $14.29 | 128,400 | — | — |
| 2022-02-11 | $14.42 | $14.42 | 50,200 | — | — |
| 2022-02-10 | $14.75 | $14.75 | 144,600 | — | — |
| 2022-02-09 | $15.23 | $15.23 | 60,900 | — | — |
| 2022-02-08 | $14.72 | $14.72 | 61,000 | — | — |
| 2022-02-07 | $15.00 | $15.00 | 189,300 | — | — |
| 2022-02-04 | $14.96 | $14.96 | 120,200 | — | — |
| 2022-02-03 | $14.42 | $14.42 | 170,100 | — | — |
| 2022-02-02 | $15.04 | $15.04 | 117,500 | — | — |
| 2022-02-01 | $15.10 | $15.10 | 150,300 | — | — |
| 2022-01-31 | $14.61 | $14.61 | 87,500 | — | — |
| 2022-01-28 | $13.39 | $13.39 | 98,100 | — | — |
| 2022-01-27 | $12.96 | $12.96 | 80,200 | — | — |
| 2022-01-26 | $12.96 | $12.96 | 100,600 | — | — |
| 2022-01-25 | $12.95 | $12.95 | 189,900 | — | — |
| 2022-01-24 | $13.46 | $13.46 | 198,100 | — | — |
| 2022-01-21 | $13.56 | $13.56 | 160,000 | — | — |
| 2022-01-20 | $13.67 | $13.67 | 159,000 | — | — |
| 2022-01-19 | $13.90 | $13.90 | 117,400 | — | — |
| 2022-01-18 | $14.00 | $14.00 | 114,300 | — | — |
| 2022-01-14 | $14.30 | $14.30 | 174,100 | — | — |
| 2022-01-13 | $14.11 | $14.11 | 92,400 | — | — |
| 2022-01-12 | $14.42 | $14.42 | 68,200 | — | — |
| 2022-01-11 | $14.41 | $14.41 | 79,900 | — | — |
| 2022-01-10 | $14.09 | $14.09 | 100,000 | — | — |
| 2022-01-07 | $14.15 | $14.15 | 80,900 | — | — |
| 2022-01-06 | $14.15 | $14.15 | 70,200 | — | — |
| 2022-01-05 | $13.87 | $13.87 | 132,700 | — | — |
| 2022-01-04 | $14.41 | $14.41 | 153,500 | — | — |
| 2022-01-03 | $15.15 | $15.15 | 157,200 | — | — |