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
- 2022-02-04 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 | $7.50 | $7.50 | 37,800 | — | — |
| 2022-12-29 | $7.42 | $7.42 | 5,100 | — | — |
| 2022-12-28 | $7.42 | $7.42 | 18,400 | — | — |
| 2022-12-27 | $7.32 | $7.32 | 5,500 | — | — |
| 2022-12-23 | $7.74 | $7.74 | 5,000 | — | — |
| 2022-12-22 | $7.39 | $7.39 | 11,800 | — | — |
| 2022-12-21 | $7.35 | $7.35 | 1,000 | — | — |
| 2022-12-20 | $7.32 | $7.32 | 12,100 | — | — |
| 2022-12-19 | $7.46 | $7.46 | 15,700 | — | — |
| 2022-12-16 | $7.41 | $7.41 | 6,300 | — | — |
| 2022-12-15 | $7.50 | $7.50 | 4,300 | — | — |
| 2022-12-14 | $7.44 | $7.44 | 1,100 | — | — |
| 2022-12-13 | $7.49 | $7.49 | 25,000 | — | — |
| 2022-12-12 | $7.43 | $7.43 | 13,700 | — | — |
| 2022-12-09 | $7.51 | $7.51 | 800 | — | — |
| 2022-12-08 | $7.59 | $7.59 | 7,000 | — | — |
| 2022-12-07 | $7.64 | $7.64 | 105,900 | — | — |
| 2022-12-06 | $7.52 | $7.52 | 3,100 | — | — |
| 2022-12-05 | $7.58 | $7.58 | 2,500 | — | — |
| 2022-12-02 | $7.51 | $7.51 | 16,100 | — | — |
| 2022-12-01 | $7.59 | $7.59 | 179,800 | — | — |
| 2022-11-30 | $7.35 | $7.35 | 2,000 | — | — |
| 2022-11-29 | $7.24 | $7.24 | 3,300 | — | — |
| 2022-11-28 | $7.09 | $7.09 | 7,500 | — | — |
| 2022-11-25 | $7.27 | $7.27 | 1,000 | — | — |
| 2022-11-23 | $7.20 | $7.20 | 1,700 | — | — |
| 2022-11-22 | $7.06 | $7.06 | 1,100 | — | — |
| 2022-11-21 | $7.03 | $7.03 | 4,100 | — | — |
| 2022-11-18 | $7.23 | $7.23 | 2,400 | — | — |
| 2022-11-17 | $7.20 | $7.20 | 6,400 | — | — |
| 2022-11-16 | $7.10 | $7.10 | 126,700 | — | — |
| 2022-11-15 | $6.82 | $6.82 | 1,800 | — | — |
| 2022-11-14 | $6.90 | $6.90 | 29,600 | — | — |
| 2022-11-11 | $6.80 | $6.80 | 17,100 | — | — |
| 2022-11-10 | $7.06 | $7.06 | 18,800 | — | — |
| 2022-11-09 | $7.11 | $7.11 | 0 | — | — |
| 2022-11-08 | $7.11 | $7.11 | 2,100 | — | — |
| 2022-11-07 | $7.05 | $7.05 | 1,200 | — | — |
| 2022-11-04 | $6.96 | $6.96 | 2,900 | — | — |
| 2022-11-03 | $6.21 | $6.21 | 9,000 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 900 | — | — |
| 2022-11-01 | $7.12 | $7.12 | 800 | — | — |
| 2022-10-31 | $6.78 | $6.78 | 9,200 | — | — |
| 2022-10-28 | $7.17 | $7.17 | 700 | — | — |
| 2022-10-27 | $7.05 | $7.05 | 800 | — | — |
| 2022-10-26 | $6.82 | $6.82 | 2,400 | — | — |
| 2022-10-25 | $6.73 | $6.73 | 15,200 | — | — |
| 2022-10-24 | $7.15 | $7.15 | 13,300 | — | — |
| 2022-10-21 | $7.05 | $7.05 | 500 | — | — |
| 2022-10-20 | $6.84 | $6.84 | 22,900 | — | — |
| 2022-10-19 | $7.11 | $7.11 | 1,800 | — | — |
| 2022-10-18 | $7.03 | $7.03 | 16,300 | — | — |
| 2022-10-17 | $6.89 | $6.89 | 4,100 | — | — |
| 2022-10-14 | $6.98 | $6.98 | 1,100 | — | — |
| 2022-10-13 | $6.70 | $6.70 | 4,200 | — | — |
| 2022-10-12 | $6.70 | $6.70 | 1,700 | — | — |
| 2022-10-11 | $6.70 | $6.70 | 8,700 | — | — |
| 2022-10-10 | $7.01 | $7.01 | 500 | — | — |
| 2022-10-07 | $7.01 | $7.01 | 800 | — | — |
| 2022-10-06 | $7.00 | $7.00 | 2,400 | — | — |
| 2022-10-05 | $7.00 | $7.00 | 4,100 | — | — |
| 2022-10-04 | $7.05 | $7.05 | 6,300 | — | — |
| 2022-10-03 | $7.23 | $7.23 | 2,000 | — | — |
| 2022-09-30 | $7.09 | $7.09 | 10,800 | — | — |
| 2022-09-29 | $7.37 | $7.37 | 8,900 | — | — |
| 2022-09-28 | $7.29 | $7.29 | 10,200 | — | — |
| 2022-09-27 | $7.49 | $7.49 | 7,400 | — | — |
| 2022-09-26 | $7.69 | $7.69 | 3,900 | — | — |
| 2022-09-23 | $7.87 | $7.87 | 4,600 | — | — |
| 2022-09-22 | $7.81 | $7.81 | 5,900 | — | — |
| 2022-09-21 | $8.06 | $8.06 | 7,500 | — | — |
| 2022-09-20 | $7.89 | $7.89 | 12,900 | — | — |
| 2022-09-19 | $7.93 | $7.93 | 9,600 | — | — |
| 2022-09-16 | $8.20 | $8.20 | 35,100 | — | — |
| 2022-09-15 | $7.99 | $7.99 | 29,100 | — | — |
| 2022-09-14 | $8.28 | $8.28 | 12,800 | — | — |
| 2022-09-13 | $8.35 | $8.35 | 11,900 | — | — |
| 2022-09-12 | $8.30 | $8.30 | 18,500 | — | — |
| 2022-09-09 | $8.40 | $8.40 | 5,900 | — | — |
| 2022-09-08 | $8.36 | $8.36 | 9,500 | — | — |
| 2022-09-07 | $8.33 | $8.33 | 25,700 | — | — |
| 2022-09-06 | $8.14 | $8.14 | 4,600 | — | — |
| 2022-09-02 | $8.29 | $8.29 | 13,000 | — | — |
| 2022-09-01 | $8.11 | $8.11 | 6,000 | — | — |
| 2022-08-31 | $8.10 | $8.10 | 40,000 | — | — |
| 2022-08-30 | $8.40 | $8.40 | 6,400 | — | — |
| 2022-08-29 | $8.50 | $8.50 | 34,000 | — | — |
| 2022-08-26 | $8.73 | $8.73 | 3,800 | — | — |
| 2022-08-25 | $8.50 | $8.50 | 5,600 | — | — |
| 2022-08-24 | $8.80 | $8.80 | 1,900 | — | — |
| 2022-08-23 | $8.70 | $8.70 | 24,100 | — | — |
| 2022-08-22 | $8.95 | $8.95 | 47,700 | — | — |
| 2022-08-19 | $8.99 | $8.99 | 34,500 | — | — |
| 2022-08-18 | $8.79 | $8.79 | 26,500 | — | — |
| 2022-08-17 | $9.01 | $9.01 | 5,500 | — | — |
| 2022-08-16 | $9.17 | $9.17 | 6,300 | — | — |
| 2022-08-15 | $9.30 | $9.30 | 10,600 | — | — |
| 2022-08-12 | $8.71 | $8.71 | 2,900 | — | — |
| 2022-08-11 | $8.54 | $8.54 | 62,400 | — | — |
| 2022-08-10 | $8.35 | $8.35 | 55,500 | — | — |
| 2022-08-09 | $8.45 | $8.45 | 3,600 | — | — |
| 2022-08-08 | $8.83 | $8.83 | 21,300 | — | — |
| 2022-08-05 | $8.51 | $8.51 | 13,500 | — | — |
| 2022-08-04 | $8.61 | $8.61 | 10,700 | — | — |
| 2022-08-03 | $8.48 | $8.48 | 38,100 | — | — |
| 2022-08-02 | $8.73 | $8.73 | 13,300 | — | — |
| 2022-08-01 | $8.85 | $8.85 | 15,200 | — | — |
| 2022-07-29 | $8.80 | $8.80 | 6,100 | — | — |
| 2022-07-28 | $8.61 | $8.61 | 29,500 | — | — |
| 2022-07-27 | $9.26 | $9.26 | 20,500 | — | — |
| 2022-07-26 | $9.54 | $9.54 | 5,600 | — | — |
| 2022-07-25 | $11.13 | $11.13 | 13,400 | — | — |
| 2022-07-22 | $11.92 | $11.92 | 2,400 | — | — |
| 2022-07-21 | $12.16 | $12.16 | 18,700 | — | — |
| 2022-07-20 | $11.75 | $11.75 | 4,800 | — | — |
| 2022-07-19 | $11.32 | $11.32 | 4,400 | — | — |
| 2022-07-18 | $11.35 | $11.35 | 4,800 | — | — |
| 2022-07-15 | $11.30 | $11.30 | 10,300 | — | — |
| 2022-07-14 | $11.54 | $11.54 | 7,000 | — | — |
| 2022-07-13 | $11.87 | $11.87 | 39,300 | — | — |
| 2022-07-12 | $12.69 | $12.69 | 1,000 | — | — |
| 2022-07-11 | $12.12 | $12.12 | 9,600 | — | — |
| 2022-07-08 | $12.71 | $12.71 | 13,900 | — | — |
| 2022-07-07 | $12.94 | $12.94 | 15,500 | — | — |
| 2022-07-06 | $13.00 | $13.00 | 57,900 | — | — |
| 2022-07-05 | $13.00 | $13.00 | 20,600 | — | — |
| 2022-07-01 | $11.99 | $11.99 | 13,600 | — | — |
| 2022-06-30 | $11.20 | $11.20 | 4,900 | — | — |
| 2022-06-29 | $11.84 | $11.84 | 10,000 | — | — |
| 2022-06-28 | $12.11 | $12.11 | 16,500 | — | — |
| 2022-06-27 | $12.08 | $12.08 | 5,200 | — | — |
| 2022-06-24 | $11.49 | $11.49 | 9,100 | — | — |
| 2022-06-23 | $11.22 | $11.22 | 8,900 | — | — |
| 2022-06-22 | $11.36 | $11.36 | 7,700 | — | — |
| 2022-06-21 | $12.22 | $12.22 | 31,700 | — | — |
| 2022-06-17 | $10.97 | $10.97 | 10,700 | — | — |
| 2022-06-16 | $10.34 | $10.34 | 10,900 | — | — |
| 2022-06-15 | $10.16 | $10.16 | 14,100 | — | — |
| 2022-06-14 | $10.22 | $10.22 | 16,800 | — | — |
| 2022-06-13 | $12.19 | $12.19 | 26,500 | — | — |
| 2022-06-10 | $12.00 | $12.00 | 13,100 | — | — |
| 2022-06-09 | $12.14 | $12.14 | 5,100 | — | — |
| 2022-06-08 | $12.29 | $12.29 | 11,000 | — | — |
| 2022-06-07 | $12.06 | $12.06 | 18,500 | — | — |
| 2022-06-06 | $12.35 | $12.35 | 18,400 | — | — |
| 2022-06-03 | $12.15 | $12.15 | 39,500 | — | — |
| 2022-06-02 | $13.02 | $13.02 | 87,500 | — | — |
| 2022-06-01 | $12.71 | $12.71 | 34,400 | — | — |
| 2022-05-31 | $15.03 | $15.03 | 48,700 | — | — |
| 2022-05-27 | $15.66 | $15.66 | 18,200 | — | — |
| 2022-05-26 | $15.80 | $15.80 | 10,100 | — | — |
| 2022-05-25 | $16.16 | $16.16 | 29,600 | — | — |
| 2022-05-24 | $15.87 | $15.87 | 57,400 | — | — |
| 2022-05-23 | $15.89 | $15.89 | 37,000 | — | — |
| 2022-05-20 | $15.50 | $15.50 | 85,200 | — | — |
| 2022-05-19 | $17.91 | $17.91 | 46,000 | — | — |
| 2022-05-18 | $18.86 | $18.86 | 102,000 | — | — |
| 2022-05-17 | $20.44 | $20.44 | 38,200 | — | — |
| 2022-05-16 | $19.00 | $19.00 | 34,800 | — | — |
| 2022-05-13 | $18.85 | $18.85 | 139,100 | — | — |
| 2022-05-12 | $17.86 | $17.86 | 116,700 | — | — |
| 2022-05-11 | $15.87 | $15.87 | 34,100 | — | — |
| 2022-05-10 | $14.22 | $14.22 | 83,700 | — | — |
| 2022-05-09 | $15.06 | $15.06 | 150,900 | — | — |
| 2022-05-06 | $18.20 | $18.20 | 190,700 | — | — |
| 2022-05-05 | $13.98 | $13.98 | 47,300 | — | — |
| 2022-05-04 | $11.60 | $11.60 | 20,800 | — | — |
| 2022-05-03 | $11.66 | $11.66 | 47,800 | — | — |
| 2022-05-02 | $9.31 | $9.31 | 8,100 | — | — |
| 2022-04-29 | $9.50 | $9.50 | 9,500 | — | — |
| 2022-04-28 | $9.04 | $9.04 | 31,500 | — | — |
| 2022-04-27 | $9.50 | $9.50 | 4,000 | — | — |
| 2022-04-26 | $9.54 | $9.54 | 10,700 | — | — |
| 2022-04-25 | $9.58 | $9.58 | 7,900 | — | — |
| 2022-04-22 | $9.68 | $9.68 | 7,700 | — | — |
| 2022-04-21 | $9.53 | $9.53 | 7,200 | — | — |
| 2022-04-20 | $9.60 | $9.60 | 21,600 | — | — |
| 2022-04-19 | $9.58 | $9.58 | 7,400 | — | — |
| 2022-04-18 | $9.60 | $9.60 | 17,600 | — | — |
| 2022-04-14 | $10.10 | $10.10 | 7,700 | — | — |
| 2022-04-13 | $10.12 | $10.12 | 11,400 | — | — |
| 2022-04-12 | $9.75 | $9.75 | 18,100 | — | — |
| 2022-04-11 | $9.74 | $9.74 | 27,200 | — | — |
| 2022-04-08 | $9.45 | $9.45 | 33,700 | — | — |
| 2022-04-07 | $9.36 | $9.36 | 179,000 | — | — |
| 2022-04-06 | $10.25 | $10.25 | 1,066,900 | — | — |
| 2022-04-05 | $8.45 | $8.45 | 37,900 | — | — |
| 2022-04-04 | $8.36 | $8.36 | 139,000 | — | — |
| 2022-04-01 | $7.02 | $7.02 | 71,800 | — | — |
| 2022-03-31 | $7.41 | $7.41 | 70,200 | — | — |
| 2022-03-30 | $6.96 | $6.96 | 134,500 | — | — |
| 2022-03-29 | $7.57 | $7.57 | 41,700 | — | — |
| 2022-03-28 | $6.85 | $6.85 | 136,000 | — | — |
| 2022-03-25 | $7.51 | $7.51 | 21,000 | — | — |
| 2022-03-24 | $7.50 | $7.50 | 57,600 | — | — |
| 2022-03-23 | $7.24 | $7.24 | 65,400 | — | — |
| 2022-03-22 | $6.90 | $6.90 | 122,800 | — | — |
| 2022-03-21 | $6.03 | $6.03 | 218,500 | — | — |
| 2022-03-18 | $7.83 | $7.83 | 158,100 | — | — |
| 2022-03-17 | $7.63 | $7.63 | 55,500 | — | — |
| 2022-03-16 | $7.58 | $7.58 | 87,500 | — | — |
| 2022-03-15 | $7.67 | $7.67 | 156,600 | — | — |
| 2022-03-14 | $9.10 | $9.10 | 384,700 | — | — |
| 2022-03-11 | $8.27 | $8.27 | 123,800 | — | — |
| 2022-03-10 | $8.26 | $8.26 | 170,200 | — | — |
| 2022-03-09 | $8.42 | $8.42 | 167,900 | — | — |
| 2022-03-08 | $8.05 | $8.05 | 444,800 | — | — |
| 2022-03-07 | $7.78 | $7.78 | 247,500 | — | — |
| 2022-03-04 | $7.53 | $7.53 | 472,700 | — | — |
| 2022-03-03 | $7.37 | $7.37 | 685,700 | — | — |
| 2022-03-02 | $6.61 | $6.61 | 358,600 | — | — |
| 2022-03-01 | $6.81 | $6.81 | 359,700 | — | — |
| 2022-02-28 | $6.87 | $6.87 | 387,700 | — | — |
| 2022-02-25 | $6.34 | $6.34 | 974,600 | — | — |
| 2022-02-24 | $6.03 | $6.03 | 343,900 | — | — |
| 2022-02-23 | $6.09 | $6.09 | 821,900 | — | — |
| 2022-02-22 | $6.36 | $6.36 | 8,963,700 | — | — |
| 2022-02-18 | $5.86 | $5.86 | 1,312,100 | — | — |
| 2022-02-17 | $6.75 | $6.75 | 13,083,000 | — | — |
| 2022-02-16 | $5.57 | $5.57 | 796,200 | — | — |
| 2022-02-15 | $6.03 | $6.03 | 639,200 | — | — |
| 2022-02-14 | $5.41 | $5.41 | 1,212,300 | — | — |
| 2022-02-11 | $6.94 | $6.94 | 903,500 | — | — |
| 2022-02-10 | $6.16 | $6.16 | 859,900 | — | — |
| 2022-02-09 | $6.49 | $6.49 | 1,775,500 | — | — |
| 2022-02-08 | $6.32 | $6.32 | 9,731,800 | — | — |
| 2022-02-07 | $7.95 | $7.95 | 43,338,700 | — | — |
| 2022-02-04 | $3.25 | $3.25 | 1,477,500 | — | — |