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
- 2018-10-05 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 | $8.12 | $16.17 | 61,600 | — | — |
| 2022-12-29 | $8.13 | $16.19 | 94,500 | — | — |
| 2022-12-28 | $8.01 | $15.95 | 72,700 | — | — |
| 2022-12-27 | $8.19 | $16.31 | 85,500 | — | — |
| 2022-12-23 | $8.36 | $16.65 | 31,300 | — | — |
| 2022-12-22 | $8.36 | $16.65 | 40,400 | — | — |
| 2022-12-21 | $8.42 | $16.77 | 62,400 | — | — |
| 2022-12-20 | $8.40 | $16.73 | 53,000 | — | — |
| 2022-12-19 | $8.38 | $16.69 | 65,400 | — | — |
| 2022-12-16 | $8.36 | $16.65 | 76,300 | — | — |
| 2022-12-15 | $8.75 | $17.43 | 50,000 | — | — |
| 2022-12-14 | $8.97 | $17.87 | 77,700 | — | — |
| 2022-12-13 | $9.35 | $18.62 | 72,400 | — | — |
| 2022-12-12 | $9.42 | $18.76 | 119,500 | — | — |
| 2022-12-09 | $10.40 | $19.62 | 97,700 | — | — |
| 2022-12-08 | $10.22 | $19.28 | 118,200 | — | — |
| 2022-12-07 | $10.02 | $18.90 | 85,600 | — | — |
| 2022-12-06 | $9.64 | $18.19 | 115,600 | — | — |
| 2022-12-05 | $9.64 | $18.19 | 62,800 | — | — |
| 2022-12-02 | $9.65 | $18.20 | 136,200 | — | — |
| 2022-12-01 | $9.90 | $18.68 | 113,000 | — | — |
| 2022-11-30 | $9.76 | $18.41 | 68,200 | — | — |
| 2022-11-29 | $9.60 | $18.11 | 100,300 | — | — |
| 2022-11-28 | $9.29 | $17.53 | 47,700 | — | — |
| 2022-11-25 | $9.10 | $17.17 | 13,600 | — | — |
| 2022-11-23 | $9.00 | $16.98 | 25,400 | — | — |
| 2022-11-22 | $8.99 | $16.96 | 37,400 | — | — |
| 2022-11-21 | $8.86 | $16.71 | 28,400 | — | — |
| 2022-11-18 | $8.91 | $16.81 | 42,600 | — | — |
| 2022-11-17 | $8.92 | $16.83 | 43,200 | — | — |
| 2022-11-16 | $8.94 | $16.87 | 34,900 | — | — |
| 2022-11-15 | $9.15 | $17.26 | 26,800 | — | — |
| 2022-11-14 | $9.18 | $17.32 | 28,100 | — | — |
| 2022-11-11 | $9.19 | $17.34 | 27,300 | — | — |
| 2022-11-10 | $9.13 | $17.22 | 40,300 | — | — |
| 2022-11-09 | $8.72 | $16.45 | 18,600 | — | — |
| 2022-11-08 | $8.85 | $16.70 | 28,100 | — | — |
| 2022-11-07 | $8.65 | $16.32 | 87,600 | — | — |
| 2022-11-04 | $8.83 | $16.66 | 28,400 | — | — |
| 2022-11-03 | $8.74 | $16.49 | 35,600 | — | — |
| 2022-11-02 | $8.80 | $16.60 | 53,200 | — | — |
| 2022-11-01 | $8.77 | $16.54 | 98,900 | — | — |
| 2022-10-31 | $9.55 | $18.02 | 64,100 | — | — |
| 2022-10-28 | $9.19 | $17.34 | 35,700 | — | — |
| 2022-10-27 | $8.89 | $16.77 | 25,800 | — | — |
| 2022-10-26 | $8.54 | $16.11 | 21,100 | — | — |
| 2022-10-25 | $8.39 | $15.83 | 40,000 | — | — |
| 2022-10-24 | $8.01 | $15.11 | 15,600 | — | — |
| 2022-10-21 | $8.05 | $15.19 | 40,700 | — | — |
| 2022-10-20 | $8.04 | $15.17 | 32,000 | — | — |
| 2022-10-19 | $8.04 | $15.17 | 100,700 | — | — |
| 2022-10-18 | $8.15 | $15.37 | 23,800 | — | — |
| 2022-10-17 | $8.21 | $15.49 | 37,100 | — | — |
| 2022-10-14 | $8.23 | $15.53 | 21,000 | — | — |
| 2022-10-13 | $8.35 | $15.75 | 31,700 | — | — |
| 2022-10-12 | $8.28 | $15.62 | 27,200 | — | — |
| 2022-10-11 | $8.16 | $15.39 | 27,000 | — | — |
| 2022-10-10 | $8.27 | $15.60 | 21,100 | — | — |
| 2022-10-07 | $8.29 | $15.64 | 19,700 | — | — |
| 2022-10-06 | $8.55 | $16.13 | 21,800 | — | — |
| 2022-10-05 | $8.82 | $16.64 | 108,900 | — | — |
| 2022-10-04 | $8.50 | $16.04 | 99,300 | — | — |
| 2022-10-03 | $8.34 | $15.73 | 273,200 | — | — |
| 2022-09-30 | $8.84 | $16.68 | 27,000 | — | — |
| 2022-09-29 | $8.54 | $16.11 | 31,100 | — | — |
| 2022-09-28 | $8.80 | $16.60 | 65,100 | — | — |
| 2022-09-27 | $8.13 | $15.34 | 50,800 | — | — |
| 2022-09-26 | $7.97 | $15.04 | 86,900 | — | — |
| 2022-09-23 | $8.54 | $16.11 | 80,700 | — | — |
| 2022-09-22 | $8.88 | $16.75 | 85,300 | — | — |
| 2022-09-21 | $9.13 | $17.22 | 55,400 | — | — |
| 2022-09-20 | $9.10 | $17.17 | 54,700 | — | — |
| 2022-09-19 | $9.15 | $17.26 | 73,100 | — | — |
| 2022-09-16 | $9.00 | $16.98 | 89,300 | — | — |
| 2022-09-15 | $9.45 | $17.83 | 44,900 | — | — |
| 2022-09-14 | $9.57 | $18.05 | 62,900 | — | — |
| 2022-09-13 | $9.61 | $18.13 | 65,400 | — | — |
| 2022-09-12 | $9.98 | $18.83 | 150,300 | — | — |
| 2022-09-09 | $10.52 | $18.81 | 145,400 | — | — |
| 2022-09-08 | $10.28 | $18.38 | 148,000 | — | — |
| 2022-09-07 | $10.49 | $18.75 | 126,600 | — | — |
| 2022-09-06 | $10.72 | $19.17 | 102,100 | — | — |
| 2022-09-02 | $10.88 | $19.45 | 103,300 | — | — |
| 2022-09-01 | $10.64 | $19.02 | 40,300 | — | — |
| 2022-08-31 | $10.61 | $18.97 | 42,700 | — | — |
| 2022-08-30 | $10.63 | $19.01 | 24,000 | — | — |
| 2022-08-29 | $10.82 | $19.34 | 81,700 | — | — |
| 2022-08-26 | $10.56 | $18.88 | 44,200 | — | — |
| 2022-08-25 | $10.75 | $19.22 | 30,800 | — | — |
| 2022-08-24 | $10.56 | $18.88 | 55,400 | — | — |
| 2022-08-23 | $10.58 | $18.92 | 72,700 | — | — |
| 2022-08-22 | $10.62 | $18.99 | 30,400 | — | — |
| 2022-08-19 | $10.62 | $18.99 | 39,600 | — | — |
| 2022-08-18 | $10.64 | $19.02 | 58,400 | — | — |
| 2022-08-17 | $10.40 | $18.59 | 36,300 | — | — |
| 2022-08-16 | $10.40 | $18.59 | 69,100 | — | — |
| 2022-08-15 | $10.07 | $18.00 | 19,100 | — | — |
| 2022-08-12 | $9.95 | $17.79 | 24,500 | — | — |
| 2022-08-11 | $9.80 | $17.52 | 65,800 | — | — |
| 2022-08-10 | $9.93 | $17.75 | 56,100 | — | — |
| 2022-08-09 | $9.98 | $17.84 | 49,200 | — | — |
| 2022-08-08 | $9.90 | $17.70 | 32,100 | — | — |
| 2022-08-05 | $9.77 | $17.47 | 53,700 | — | — |
| 2022-08-04 | $9.67 | $17.29 | 47,100 | — | — |
| 2022-08-03 | $9.83 | $17.57 | 43,900 | — | — |
| 2022-08-02 | $9.69 | $17.32 | 49,300 | — | — |
| 2022-08-01 | $9.89 | $17.68 | 67,200 | — | — |
| 2022-07-29 | $9.68 | $17.31 | 47,400 | — | — |
| 2022-07-28 | $9.75 | $17.43 | 44,800 | — | — |
| 2022-07-27 | $9.59 | $17.15 | 29,000 | — | — |
| 2022-07-26 | $9.32 | $16.66 | 15,500 | — | — |
| 2022-07-25 | $9.43 | $16.86 | 49,800 | — | — |
| 2022-07-22 | $9.78 | $17.49 | 27,400 | — | — |
| 2022-07-21 | $9.77 | $17.47 | 25,300 | — | — |
| 2022-07-20 | $9.66 | $17.27 | 44,200 | — | — |
| 2022-07-19 | $9.53 | $17.04 | 34,300 | — | — |
| 2022-07-18 | $9.33 | $16.68 | 18,000 | — | — |
| 2022-07-15 | $9.23 | $16.50 | 32,800 | — | — |
| 2022-07-14 | $9.08 | $16.23 | 23,500 | — | — |
| 2022-07-13 | $9.08 | $16.23 | 20,700 | — | — |
| 2022-07-12 | $9.06 | $16.20 | 46,700 | — | — |
| 2022-07-11 | $8.97 | $16.04 | 93,600 | — | — |
| 2022-07-08 | $9.10 | $16.27 | 55,200 | — | — |
| 2022-07-07 | $9.34 | $16.70 | 40,800 | — | — |
| 2022-07-06 | $9.02 | $16.13 | 70,500 | — | — |
| 2022-07-05 | $9.16 | $16.38 | 49,700 | — | — |
| 2022-07-01 | $9.29 | $16.61 | 61,500 | — | — |
| 2022-06-30 | $9.10 | $16.27 | 53,000 | — | — |
| 2022-06-29 | $9.20 | $16.45 | 39,800 | — | — |
| 2022-06-28 | $9.45 | $16.90 | 65,400 | — | — |
| 2022-06-27 | $9.68 | $17.31 | 21,600 | — | — |
| 2022-06-24 | $9.45 | $16.90 | 41,400 | — | — |
| 2022-06-23 | $9.36 | $16.73 | 25,100 | — | — |
| 2022-06-22 | $9.29 | $16.61 | 25,200 | — | — |
| 2022-06-21 | $9.50 | $16.98 | 63,600 | — | — |
| 2022-06-17 | $9.56 | $17.09 | 63,700 | — | — |
| 2022-06-16 | $9.53 | $17.04 | 106,000 | — | — |
| 2022-06-15 | $10.14 | $18.13 | 58,000 | — | — |
| 2022-06-14 | $10.12 | $18.09 | 55,700 | — | — |
| 2022-06-13 | $10.35 | $18.50 | 140,000 | — | — |
| 2022-06-10 | $10.78 | $19.27 | 311,800 | — | — |
| 2022-06-09 | $12.17 | $20.78 | 229,500 | — | — |
| 2022-06-08 | $12.42 | $21.20 | 123,900 | — | — |
| 2022-06-07 | $12.30 | $21.00 | 115,200 | — | — |
| 2022-06-06 | $11.85 | $20.23 | 132,100 | — | — |
| 2022-06-03 | $11.45 | $19.55 | 89,900 | — | — |
| 2022-06-02 | $11.37 | $19.41 | 65,600 | — | — |
| 2022-06-01 | $10.54 | $17.99 | 64,900 | — | — |
| 2022-05-31 | $10.44 | $17.82 | 20,700 | — | — |
| 2022-05-27 | $10.55 | $18.01 | 37,500 | — | — |
| 2022-05-26 | $10.20 | $17.41 | 38,200 | — | — |
| 2022-05-25 | $10.15 | $17.33 | 25,000 | — | — |
| 2022-05-24 | $10.07 | $17.19 | 73,400 | — | — |
| 2022-05-23 | $10.44 | $17.82 | 13,100 | — | — |
| 2022-05-20 | $10.20 | $17.41 | 59,400 | — | — |
| 2022-05-19 | $10.23 | $17.46 | 31,900 | — | — |
| 2022-05-18 | $10.25 | $17.50 | 38,900 | — | — |
| 2022-05-17 | $10.20 | $17.41 | 30,400 | — | — |
| 2022-05-16 | $10.15 | $17.33 | 31,500 | — | — |
| 2022-05-13 | $10.07 | $17.19 | 81,900 | — | — |
| 2022-05-12 | $10.33 | $17.63 | 75,300 | — | — |
| 2022-05-11 | $11.16 | $19.05 | 39,700 | — | — |
| 2022-05-10 | $11.04 | $18.85 | 52,400 | — | — |
| 2022-05-09 | $10.93 | $18.66 | 45,100 | — | — |
| 2022-05-06 | $11.06 | $18.88 | 72,600 | — | — |
| 2022-05-05 | $11.00 | $18.78 | 81,600 | — | — |
| 2022-05-04 | $11.09 | $18.93 | 75,200 | — | — |
| 2022-05-03 | $10.90 | $18.61 | 122,300 | — | — |
| 2022-05-02 | $11.06 | $18.88 | 74,400 | — | — |
| 2022-04-29 | $11.51 | $19.65 | 31,900 | — | — |
| 2022-04-28 | $11.73 | $20.02 | 31,700 | — | — |
| 2022-04-27 | $11.88 | $20.28 | 48,100 | — | — |
| 2022-04-26 | $11.85 | $20.23 | 41,600 | — | — |
| 2022-04-25 | $11.94 | $20.38 | 91,400 | — | — |
| 2022-04-22 | $12.13 | $20.71 | 40,000 | — | — |
| 2022-04-21 | $12.23 | $20.88 | 13,500 | — | — |
| 2022-04-20 | $12.34 | $21.07 | 23,600 | — | — |
| 2022-04-19 | $12.24 | $20.89 | 22,600 | — | — |
| 2022-04-18 | $12.21 | $20.84 | 20,900 | — | — |
| 2022-04-14 | $12.23 | $20.88 | 30,100 | — | — |
| 2022-04-13 | $12.36 | $21.10 | 26,300 | — | — |
| 2022-04-12 | $12.26 | $20.93 | 13,400 | — | — |
| 2022-04-11 | $12.18 | $20.79 | 27,800 | — | — |
| 2022-04-08 | $12.33 | $21.05 | 16,800 | — | — |
| 2022-04-07 | $12.30 | $21.00 | 35,400 | — | — |
| 2022-04-06 | $12.40 | $21.17 | 12,900 | — | — |
| 2022-04-05 | $12.45 | $21.25 | 36,000 | — | — |
| 2022-04-04 | $12.41 | $21.18 | 24,300 | — | — |
| 2022-04-01 | $12.55 | $21.42 | 44,600 | — | — |
| 2022-03-31 | $12.43 | $21.22 | 22,900 | — | — |
| 2022-03-30 | $12.30 | $21.00 | 27,000 | — | — |
| 2022-03-29 | $12.30 | $21.00 | 56,500 | — | — |
| 2022-03-28 | $12.24 | $20.89 | 48,100 | — | — |
| 2022-03-25 | $12.25 | $20.91 | 24,400 | — | — |
| 2022-03-24 | $12.27 | $20.95 | 34,400 | — | — |
| 2022-03-23 | $12.24 | $20.89 | 18,000 | — | — |
| 2022-03-22 | $12.29 | $20.98 | 85,800 | — | — |
| 2022-03-21 | $12.45 | $21.25 | 65,900 | — | — |
| 2022-03-18 | $12.46 | $21.27 | 72,200 | — | — |
| 2022-03-17 | $12.30 | $21.00 | 57,000 | — | — |
| 2022-03-16 | $12.10 | $20.66 | 229,100 | — | — |
| 2022-03-15 | $12.65 | $21.59 | 46,200 | — | — |
| 2022-03-14 | $12.67 | $21.63 | 80,800 | — | — |
| 2022-03-11 | $13.15 | $21.51 | 145,800 | — | — |
| 2022-03-10 | $13.12 | $21.46 | 91,600 | — | — |
| 2022-03-09 | $12.98 | $21.23 | 212,700 | — | — |
| 2022-03-08 | $13.01 | $21.28 | 71,900 | — | — |
| 2022-03-07 | $13.01 | $21.28 | 64,000 | — | — |
| 2022-03-04 | $13.03 | $21.31 | 56,700 | — | — |
| 2022-03-03 | $13.15 | $21.51 | 45,600 | — | — |
| 2022-03-02 | $13.12 | $21.46 | 94,800 | — | — |
| 2022-03-01 | $12.93 | $21.15 | 43,200 | — | — |
| 2022-02-28 | $12.79 | $20.92 | 79,500 | — | — |
| 2022-02-25 | $12.47 | $20.40 | 49,200 | — | — |
| 2022-02-24 | $12.12 | $19.82 | 111,200 | — | — |
| 2022-02-23 | $12.15 | $19.87 | 89,700 | — | — |
| 2022-02-22 | $12.50 | $20.45 | 145,600 | — | — |
| 2022-02-18 | $13.01 | $21.28 | 64,300 | — | — |
| 2022-02-17 | $13.04 | $21.33 | 35,900 | — | — |
| 2022-02-16 | $13.05 | $21.35 | 41,100 | — | — |
| 2022-02-15 | $13.08 | $21.39 | 36,000 | — | — |
| 2022-02-14 | $12.94 | $21.17 | 50,800 | — | — |
| 2022-02-11 | $12.95 | $21.18 | 62,700 | — | — |
| 2022-02-10 | $12.99 | $21.25 | 43,700 | — | — |
| 2022-02-09 | $12.96 | $21.20 | 38,200 | — | — |
| 2022-02-08 | $12.91 | $21.12 | 59,700 | — | — |
| 2022-02-07 | $12.74 | $20.84 | 71,000 | — | — |
| 2022-02-04 | $12.69 | $20.76 | 58,400 | — | — |
| 2022-02-03 | $12.46 | $20.38 | 89,600 | — | — |
| 2022-02-02 | $12.69 | $20.76 | 73,200 | — | — |
| 2022-02-01 | $12.73 | $20.82 | 87,700 | — | — |
| 2022-01-31 | $12.97 | $21.21 | 45,800 | — | — |
| 2022-01-28 | $12.90 | $21.10 | 26,800 | — | — |
| 2022-01-27 | $12.81 | $20.95 | 57,100 | — | — |
| 2022-01-26 | $12.96 | $21.20 | 30,700 | — | — |
| 2022-01-25 | $12.77 | $20.89 | 57,200 | — | — |
| 2022-01-24 | $12.70 | $20.77 | 122,800 | — | — |
| 2022-01-21 | $13.16 | $21.53 | 31,200 | — | — |
| 2022-01-20 | $13.40 | $21.92 | 31,000 | — | — |
| 2022-01-19 | $13.24 | $21.66 | 45,000 | — | — |
| 2022-01-18 | $13.39 | $21.90 | 60,800 | — | — |
| 2022-01-14 | $13.39 | $21.90 | 21,600 | — | — |
| 2022-01-13 | $13.40 | $21.92 | 133,000 | — | — |
| 2022-01-12 | $13.39 | $21.90 | 51,800 | — | — |
| 2022-01-11 | $13.38 | $21.89 | 61,400 | — | — |
| 2022-01-10 | $13.36 | $21.85 | 26,600 | — | — |
| 2022-01-07 | $13.40 | $21.92 | 26,100 | — | — |
| 2022-01-06 | $13.36 | $21.85 | 37,100 | — | — |
| 2022-01-05 | $13.38 | $21.89 | 41,200 | — | — |
| 2022-01-04 | $13.48 | $22.05 | 52,700 | — | — |
| 2022-01-03 | $13.45 | $22.00 | 63,300 | — | — |