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
- 2021-11-23 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 | $8.54 | $8.88 | 353,200 | — | — |
| 2022-12-29 | $8.47 | $8.81 | 648,100 | — | — |
| 2022-12-28 | $8.43 | $8.66 | 670,700 | — | — |
| 2022-12-27 | $8.60 | $8.84 | 529,100 | — | — |
| 2022-12-23 | $8.76 | $9.00 | 387,000 | — | — |
| 2022-12-22 | $8.77 | $9.01 | 731,700 | — | — |
| 2022-12-21 | $8.88 | $9.12 | 630,100 | — | — |
| 2022-12-20 | $8.79 | $9.03 | 475,400 | — | — |
| 2022-12-19 | $8.71 | $8.95 | 683,900 | — | — |
| 2022-12-16 | $8.88 | $9.12 | 1,379,900 | — | — |
| 2022-12-15 | $9.14 | $9.39 | 601,000 | — | — |
| 2022-12-14 | $9.25 | $9.50 | 1,581,900 | — | — |
| 2022-12-13 | $9.25 | $9.50 | 872,000 | — | — |
| 2022-12-12 | $9.13 | $9.38 | 581,300 | — | — |
| 2022-12-09 | $9.11 | $9.36 | 500,100 | — | — |
| 2022-12-08 | $9.03 | $9.28 | 648,800 | — | — |
| 2022-12-07 | $8.96 | $9.21 | 698,100 | — | — |
| 2022-12-06 | $9.00 | $9.25 | 254,300 | — | — |
| 2022-12-05 | $9.28 | $9.53 | 205,600 | — | — |
| 2022-12-02 | $9.52 | $9.78 | 185,600 | — | — |
| 2022-12-01 | $9.34 | $9.60 | 183,300 | — | — |
| 2022-11-30 | $9.29 | $9.54 | 235,700 | — | — |
| 2022-11-29 | $9.15 | $9.40 | 137,500 | — | — |
| 2022-11-28 | $9.09 | $9.34 | 213,900 | — | — |
| 2022-11-25 | $9.33 | $9.59 | 74,800 | — | — |
| 2022-11-23 | $9.33 | $9.59 | 146,300 | — | — |
| 2022-11-22 | $9.34 | $9.60 | 168,200 | — | — |
| 2022-11-21 | $9.39 | $9.65 | 223,300 | — | — |
| 2022-11-18 | $9.42 | $9.68 | 286,400 | — | — |
| 2022-11-17 | $9.20 | $9.45 | 171,100 | — | — |
| 2022-11-16 | $9.25 | $9.50 | 175,500 | — | — |
| 2022-11-15 | $9.43 | $9.69 | 201,100 | — | — |
| 2022-11-14 | $9.47 | $9.73 | 195,900 | — | — |
| 2022-11-11 | $9.78 | $10.05 | 185,100 | — | — |
| 2022-11-10 | $9.80 | $10.07 | 405,900 | — | — |
| 2022-11-09 | $9.28 | $9.53 | 213,000 | — | — |
| 2022-11-08 | $9.17 | $9.42 | 201,900 | — | — |
| 2022-11-07 | $9.11 | $9.36 | 184,600 | — | — |
| 2022-11-04 | $9.21 | $9.46 | 269,900 | — | — |
| 2022-11-03 | $9.20 | $9.45 | 324,900 | — | — |
| 2022-11-02 | $9.18 | $9.43 | 226,900 | — | — |
| 2022-11-01 | $9.36 | $9.62 | 239,800 | — | — |
| 2022-10-31 | $9.37 | $9.63 | 1,752,900 | — | — |
| 2022-10-28 | $9.43 | $9.69 | 1,730,100 | — | — |
| 2022-10-27 | $9.51 | $9.77 | 223,500 | — | — |
| 2022-10-26 | $9.44 | $9.70 | 199,300 | — | — |
| 2022-10-25 | $9.34 | $9.60 | 428,500 | — | — |
| 2022-10-24 | $9.00 | $9.25 | 201,600 | — | — |
| 2022-10-21 | $9.05 | $9.30 | 183,200 | — | — |
| 2022-10-20 | $9.00 | $9.25 | 185,200 | — | — |
| 2022-10-19 | $8.96 | $9.21 | 290,800 | — | — |
| 2022-10-18 | $9.23 | $9.48 | 267,600 | — | — |
| 2022-10-17 | $9.28 | $9.53 | 397,200 | — | — |
| 2022-10-14 | $9.09 | $9.34 | 226,900 | — | — |
| 2022-10-13 | $9.11 | $9.36 | 499,300 | — | — |
| 2022-10-12 | $8.97 | $9.22 | 152,400 | — | — |
| 2022-10-11 | $8.94 | $9.19 | 419,800 | — | — |
| 2022-10-10 | $8.88 | $9.12 | 180,600 | — | — |
| 2022-10-07 | $8.86 | $9.10 | 308,800 | — | — |
| 2022-10-06 | $8.97 | $9.22 | 196,400 | — | — |
| 2022-10-05 | $9.06 | $9.31 | 266,100 | — | — |
| 2022-10-04 | $9.32 | $9.58 | 305,100 | — | — |
| 2022-10-03 | $8.74 | $8.98 | 438,200 | — | — |
| 2022-09-30 | $8.75 | $8.99 | 413,200 | — | — |
| 2022-09-29 | $8.59 | $8.83 | 404,200 | — | — |
| 2022-09-28 | $8.87 | $9.01 | 383,000 | — | — |
| 2022-09-27 | $8.60 | $8.74 | 528,500 | — | — |
| 2022-09-26 | $8.75 | $8.89 | 577,100 | — | — |
| 2022-09-23 | $9.11 | $9.25 | 346,200 | — | — |
| 2022-09-22 | $9.29 | $9.44 | 314,900 | — | — |
| 2022-09-21 | $9.46 | $9.61 | 352,800 | — | — |
| 2022-09-20 | $9.69 | $9.84 | 313,600 | — | — |
| 2022-09-19 | $9.88 | $10.04 | 290,300 | — | — |
| 2022-09-16 | $10.03 | $10.19 | 1,000,800 | — | — |
| 2022-09-15 | $9.85 | $10.01 | 358,000 | — | — |
| 2022-09-14 | $10.03 | $10.19 | 271,300 | — | — |
| 2022-09-13 | $10.05 | $10.21 | 291,400 | — | — |
| 2022-09-12 | $10.50 | $10.67 | 296,300 | — | — |
| 2022-09-09 | $10.55 | $10.72 | 296,200 | — | — |
| 2022-09-08 | $10.32 | $10.48 | 309,600 | — | — |
| 2022-09-07 | $10.26 | $10.42 | 407,500 | — | — |
| 2022-09-06 | $9.82 | $9.98 | 358,300 | — | — |
| 2022-09-02 | $9.90 | $10.06 | 317,000 | — | — |
| 2022-09-01 | $9.94 | $10.10 | 421,900 | — | — |
| 2022-08-31 | $9.87 | $10.03 | 310,700 | — | — |
| 2022-08-30 | $9.94 | $10.10 | 454,100 | — | — |
| 2022-08-29 | $10.06 | $10.22 | 385,900 | — | — |
| 2022-08-26 | $9.88 | $10.04 | 446,500 | — | — |
| 2022-08-25 | $10.28 | $10.44 | 464,800 | — | — |
| 2022-08-24 | $10.06 | $10.22 | 399,200 | — | — |
| 2022-08-23 | $10.11 | $10.27 | 394,100 | — | — |
| 2022-08-22 | $10.09 | $10.25 | 373,700 | — | — |
| 2022-08-19 | $10.40 | $10.56 | 247,300 | — | — |
| 2022-08-18 | $10.61 | $10.78 | 295,100 | — | — |
| 2022-08-17 | $10.58 | $10.75 | 355,900 | — | — |
| 2022-08-16 | $10.87 | $11.04 | 424,800 | — | — |
| 2022-08-15 | $10.90 | $11.07 | 279,400 | — | — |
| 2022-08-12 | $10.92 | $11.09 | 355,100 | — | — |
| 2022-08-11 | $10.75 | $10.92 | 298,900 | — | — |
| 2022-08-10 | $10.64 | $10.81 | 326,100 | — | — |
| 2022-08-09 | $10.61 | $10.78 | 375,600 | — | — |
| 2022-08-08 | $10.94 | $11.11 | 292,100 | — | — |
| 2022-08-05 | $10.67 | $10.84 | 286,900 | — | — |
| 2022-08-04 | $10.82 | $10.99 | 384,100 | — | — |
| 2022-08-03 | $10.88 | $11.05 | 332,600 | — | — |
| 2022-08-02 | $10.79 | $10.96 | 366,100 | — | — |
| 2022-08-01 | $10.86 | $11.03 | 346,900 | — | — |
| 2022-07-29 | $10.94 | $11.11 | 325,700 | — | — |
| 2022-07-28 | $10.72 | $10.89 | 299,600 | — | — |
| 2022-07-27 | $10.57 | $10.74 | 306,000 | — | — |
| 2022-07-26 | $10.58 | $10.75 | 232,600 | — | — |
| 2022-07-25 | $10.85 | $11.02 | 670,100 | — | — |
| 2022-07-22 | $10.87 | $11.04 | 447,100 | — | — |
| 2022-07-21 | $10.83 | $11.00 | 429,200 | — | — |
| 2022-07-20 | $10.94 | $11.11 | 381,500 | — | — |
| 2022-07-19 | $10.78 | $10.95 | 313,200 | — | — |
| 2022-07-18 | $10.33 | $10.49 | 339,300 | — | — |
| 2022-07-15 | $10.26 | $10.42 | 949,500 | — | — |
| 2022-07-14 | $10.13 | $10.29 | 1,488,200 | — | — |
| 2022-07-13 | $10.26 | $10.42 | 449,100 | — | — |
| 2022-07-12 | $10.36 | $10.52 | 1,378,400 | — | — |
| 2022-07-11 | $10.29 | $10.45 | 706,500 | — | — |
| 2022-07-08 | $10.51 | $10.68 | 541,800 | — | — |
| 2022-07-07 | $10.65 | $10.82 | 566,700 | — | — |
| 2022-07-06 | $10.71 | $10.88 | 704,200 | — | — |
| 2022-07-05 | $10.98 | $11.15 | 865,700 | — | — |
| 2022-07-01 | $11.01 | $11.18 | 993,800 | — | — |
| 2022-06-30 | $10.96 | $11.13 | 740,900 | — | — |
| 2022-06-29 | $11.13 | $11.31 | 760,300 | — | — |
| 2022-06-28 | $11.29 | $11.37 | 661,700 | — | — |
| 2022-06-27 | $11.20 | $11.28 | 911,100 | — | — |
| 2022-06-24 | $11.33 | $11.41 | 7,260,000 | — | — |
| 2022-06-23 | $11.77 | $11.85 | 667,000 | — | — |
| 2022-06-22 | $11.65 | $11.73 | 618,200 | — | — |
| 2022-06-21 | $11.75 | $11.83 | 560,100 | — | — |
| 2022-06-17 | $11.71 | $11.79 | 1,475,500 | — | — |
| 2022-06-16 | $11.37 | $11.45 | 712,500 | — | — |
| 2022-06-15 | $11.85 | $11.93 | 433,400 | — | — |
| 2022-06-14 | $11.59 | $11.67 | 931,400 | — | — |
| 2022-06-13 | $11.53 | $11.61 | 796,900 | — | — |
| 2022-06-10 | $12.07 | $12.15 | 450,900 | — | — |
| 2022-06-09 | $12.40 | $12.48 | 721,000 | — | — |
| 2022-06-08 | $12.52 | $12.61 | 291,100 | — | — |
| 2022-06-07 | $12.84 | $12.93 | 401,700 | — | — |
| 2022-06-06 | $12.78 | $12.87 | 415,800 | — | — |
| 2022-06-03 | $12.88 | $12.97 | 539,100 | — | — |
| 2022-06-02 | $13.13 | $13.22 | 445,000 | — | — |
| 2022-06-01 | $13.17 | $13.26 | 414,700 | — | — |
| 2022-05-31 | $13.33 | $13.42 | 484,600 | — | — |
| 2022-05-27 | $13.51 | $13.60 | 370,600 | — | — |
| 2022-05-26 | $13.52 | $13.61 | 283,700 | — | — |
| 2022-05-25 | $13.38 | $13.47 | 323,700 | — | — |
| 2022-05-24 | $13.29 | $13.38 | 472,600 | — | — |
| 2022-05-23 | $13.12 | $13.21 | 515,500 | — | — |
| 2022-05-20 | $13.17 | $13.26 | 420,000 | — | — |
| 2022-05-19 | $13.10 | $13.19 | 494,700 | — | — |
| 2022-05-18 | $13.11 | $13.20 | 416,300 | — | — |
| 2022-05-17 | $13.46 | $13.55 | 581,600 | — | — |
| 2022-05-16 | $12.98 | $13.07 | 572,900 | — | — |
| 2022-05-13 | $12.82 | $12.91 | 394,700 | — | — |
| 2022-05-12 | $12.85 | $12.94 | 730,900 | — | — |
| 2022-05-11 | $12.30 | $12.38 | 1,150,100 | — | — |
| 2022-05-10 | $12.14 | $12.22 | 759,700 | — | — |
| 2022-05-09 | $12.80 | $12.89 | 574,200 | — | — |
| 2022-05-06 | $13.12 | $13.21 | 718,700 | — | — |
| 2022-05-05 | $13.22 | $13.31 | 678,600 | — | — |
| 2022-05-04 | $13.58 | $13.67 | 1,144,700 | — | — |
| 2022-05-03 | $13.55 | $13.64 | 501,100 | — | — |
| 2022-05-02 | $13.32 | $13.41 | 828,900 | — | — |
| 2022-04-29 | $13.42 | $13.51 | 580,000 | — | — |
| 2022-04-28 | $13.63 | $13.72 | 552,200 | — | — |
| 2022-04-27 | $13.45 | $13.54 | 771,000 | — | — |
| 2022-04-26 | $13.48 | $13.57 | 630,500 | — | — |
| 2022-04-25 | $13.63 | $13.72 | 692,800 | — | — |
| 2022-04-22 | $13.36 | $13.45 | 397,700 | — | — |
| 2022-04-21 | $13.50 | $13.59 | 640,000 | — | — |
| 2022-04-20 | $13.99 | $14.09 | 600,700 | — | — |
| 2022-04-19 | $14.02 | $14.12 | 631,500 | — | — |
| 2022-04-18 | $13.72 | $13.81 | 657,900 | — | — |
| 2022-04-14 | $13.61 | $13.70 | 461,100 | — | — |
| 2022-04-13 | $13.63 | $13.72 | 478,200 | — | — |
| 2022-04-12 | $13.40 | $13.49 | 647,600 | — | — |
| 2022-04-11 | $13.45 | $13.54 | 440,500 | — | — |
| 2022-04-08 | $13.64 | $13.73 | 624,000 | — | — |
| 2022-04-07 | $13.48 | $13.57 | 1,216,400 | — | — |
| 2022-04-06 | $13.82 | $13.91 | 713,500 | — | — |
| 2022-04-05 | $13.98 | $14.08 | 953,400 | — | — |
| 2022-04-04 | $14.04 | $14.14 | 832,700 | — | — |
| 2022-04-01 | $14.31 | $14.41 | 746,700 | — | — |
| 2022-03-31 | $14.00 | $14.10 | 943,800 | — | — |
| 2022-03-30 | $14.39 | $14.49 | 903,200 | — | — |
| 2022-03-29 | $14.71 | $14.71 | 1,143,600 | — | — |
| 2022-03-28 | $14.53 | $14.53 | 3,191,300 | — | — |
| 2022-03-25 | $15.13 | $15.13 | 4,692,000 | — | — |
| 2022-03-24 | $17.98 | $17.98 | 1,223,000 | — | — |
| 2022-03-23 | $17.61 | $17.61 | 606,600 | — | — |
| 2022-03-22 | $17.77 | $17.77 | 561,500 | — | — |
| 2022-03-21 | $17.54 | $17.54 | 662,800 | — | — |
| 2022-03-18 | $17.20 | $17.20 | 1,825,100 | — | — |
| 2022-03-17 | $17.73 | $17.73 | 738,100 | — | — |
| 2022-03-16 | $17.39 | $17.39 | 450,500 | — | — |
| 2022-03-15 | $17.24 | $17.24 | 357,100 | — | — |
| 2022-03-14 | $17.06 | $17.06 | 589,500 | — | — |
| 2022-03-11 | $16.79 | $16.79 | 196,900 | — | — |
| 2022-03-10 | $16.89 | $16.89 | 226,700 | — | — |
| 2022-03-09 | $16.59 | $16.59 | 337,800 | — | — |
| 2022-03-08 | $16.08 | $16.08 | 396,900 | — | — |
| 2022-03-07 | $15.89 | $15.89 | 429,600 | — | — |
| 2022-03-04 | $16.41 | $16.41 | 275,500 | — | — |
| 2022-03-03 | $16.72 | $16.72 | 326,900 | — | — |
| 2022-03-02 | $16.67 | $16.67 | 312,600 | — | — |
| 2022-03-01 | $16.71 | $16.71 | 313,600 | — | — |
| 2022-02-28 | $17.03 | $17.03 | 507,300 | — | — |
| 2022-02-25 | $16.75 | $16.75 | 505,400 | — | — |
| 2022-02-24 | $16.50 | $16.50 | 775,700 | — | — |
| 2022-02-23 | $16.46 | $16.46 | 645,500 | — | — |
| 2022-02-22 | $16.50 | $16.50 | 576,900 | — | — |
| 2022-02-18 | $16.73 | $16.73 | 373,500 | — | — |
| 2022-02-17 | $17.10 | $17.10 | 528,400 | — | — |
| 2022-02-16 | $17.21 | $17.21 | 560,700 | — | — |
| 2022-02-15 | $16.72 | $16.72 | 596,300 | — | — |
| 2022-02-14 | $16.65 | $16.65 | 433,000 | — | — |
| 2022-02-11 | $16.94 | $16.94 | 658,700 | — | — |
| 2022-02-10 | $17.30 | $17.30 | 428,800 | — | — |
| 2022-02-09 | $17.83 | $17.83 | 430,400 | — | — |
| 2022-02-08 | $16.90 | $16.90 | 395,600 | — | — |
| 2022-02-07 | $16.79 | $16.79 | 278,000 | — | — |
| 2022-02-04 | $16.60 | $16.60 | 288,000 | — | — |
| 2022-02-03 | $16.77 | $16.77 | 629,800 | — | — |
| 2022-02-02 | $17.14 | $17.14 | 1,074,000 | — | — |
| 2022-02-01 | $16.94 | $16.94 | 340,200 | — | — |
| 2022-01-31 | $16.64 | $16.64 | 1,204,900 | — | — |
| 2022-01-28 | $16.66 | $16.66 | 349,700 | — | — |
| 2022-01-27 | $16.04 | $16.04 | 565,500 | — | — |
| 2022-01-26 | $16.40 | $16.40 | 467,100 | — | — |
| 2022-01-25 | $16.83 | $16.83 | 838,700 | — | — |
| 2022-01-24 | $16.74 | $16.74 | 907,700 | — | — |
| 2022-01-21 | $16.42 | $16.42 | 566,300 | — | — |
| 2022-01-20 | $16.39 | $16.39 | 483,100 | — | — |
| 2022-01-19 | $16.80 | $16.80 | 556,600 | — | — |
| 2022-01-18 | $17.02 | $17.02 | 637,200 | — | — |
| 2022-01-14 | $17.68 | $17.68 | 337,800 | — | — |
| 2022-01-13 | $17.60 | $17.60 | 433,900 | — | — |
| 2022-01-12 | $17.50 | $17.50 | 393,000 | — | — |
| 2022-01-11 | $17.58 | $17.58 | 437,600 | — | — |
| 2022-01-10 | $17.64 | $17.64 | 721,600 | — | — |
| 2022-01-07 | $18.00 | $18.00 | 383,300 | — | — |
| 2022-01-06 | $17.94 | $17.94 | 708,800 | — | — |
| 2022-01-05 | $18.00 | $18.00 | 660,200 | — | — |
| 2022-01-04 | $18.74 | $18.74 | 385,700 | — | — |
| 2022-01-03 | $18.66 | $18.66 | 554,100 | — | — |