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
- 2021-05-24 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 | $7.28 | $7.28 | 25,900 | — | — |
| 2022-12-29 | $6.95 | $6.95 | 34,900 | — | — |
| 2022-12-28 | $6.90 | $6.90 | 44,400 | — | — |
| 2022-12-27 | $7.22 | $7.22 | 39,400 | — | — |
| 2022-12-23 | $6.87 | $6.87 | 44,300 | — | — |
| 2022-12-22 | $6.80 | $6.80 | 81,400 | — | — |
| 2022-12-21 | $7.02 | $7.02 | 58,100 | — | — |
| 2022-12-20 | $7.35 | $7.35 | 75,800 | — | — |
| 2022-12-19 | $7.37 | $7.37 | 69,300 | — | — |
| 2022-12-16 | $7.13 | $7.13 | 61,100 | — | — |
| 2022-12-15 | $6.97 | $6.97 | 2,250,500 | — | — |
| 2022-12-14 | $7.43 | $7.43 | 149,300 | — | — |
| 2022-12-13 | $6.34 | $6.34 | 96,900 | — | — |
| 2022-12-12 | $6.02 | $6.02 | 148,000 | — | — |
| 2022-12-09 | $6.99 | $6.99 | 77,600 | — | — |
| 2022-12-08 | $7.57 | $7.57 | 142,300 | — | — |
| 2022-12-07 | $8.07 | $8.07 | 31,700 | — | — |
| 2022-12-06 | $8.52 | $8.52 | 22,700 | — | — |
| 2022-12-05 | $8.68 | $8.68 | 71,200 | — | — |
| 2022-12-02 | $9.41 | $9.41 | 37,500 | — | — |
| 2022-12-01 | $9.31 | $9.31 | 127,400 | — | — |
| 2022-11-30 | $9.50 | $9.50 | 129,600 | — | — |
| 2022-11-29 | $8.35 | $8.35 | 56,000 | — | — |
| 2022-11-28 | $7.77 | $7.77 | 34,700 | — | — |
| 2022-11-25 | $7.77 | $7.77 | 8,100 | — | — |
| 2022-11-23 | $8.10 | $8.10 | 18,000 | — | — |
| 2022-11-22 | $7.89 | $7.89 | 49,100 | — | — |
| 2022-11-21 | $7.42 | $7.42 | 22,100 | — | — |
| 2022-11-18 | $7.80 | $7.80 | 39,100 | — | — |
| 2022-11-17 | $8.00 | $8.00 | 23,800 | — | — |
| 2022-11-16 | $7.77 | $7.77 | 25,800 | — | — |
| 2022-11-15 | $7.97 | $7.97 | 39,200 | — | — |
| 2022-11-14 | $8.50 | $8.50 | 14,000 | — | — |
| 2022-11-11 | $8.90 | $8.90 | 12,400 | — | — |
| 2022-11-10 | $8.62 | $8.62 | 24,600 | — | — |
| 2022-11-09 | $8.60 | $8.60 | 43,000 | — | — |
| 2022-11-08 | $8.69 | $8.69 | 27,600 | — | — |
| 2022-11-07 | $8.25 | $8.25 | 12,000 | — | — |
| 2022-11-04 | $8.47 | $8.47 | 36,900 | — | — |
| 2022-11-03 | $9.05 | $9.05 | 13,100 | — | — |
| 2022-11-02 | $9.19 | $9.19 | 21,200 | — | — |
| 2022-11-01 | $9.62 | $9.62 | 9,100 | — | — |
| 2022-10-31 | $9.28 | $9.28 | 11,200 | — | — |
| 2022-10-28 | $9.27 | $9.27 | 11,100 | — | — |
| 2022-10-27 | $9.29 | $9.29 | 32,700 | — | — |
| 2022-10-26 | $9.90 | $9.90 | 78,700 | — | — |
| 2022-10-25 | $9.80 | $9.80 | 30,000 | — | — |
| 2022-10-24 | $9.80 | $9.80 | 41,500 | — | — |
| 2022-10-21 | $9.47 | $9.47 | 31,800 | — | — |
| 2022-10-20 | $9.11 | $9.11 | 59,900 | — | — |
| 2022-10-19 | $9.40 | $9.40 | 30,600 | — | — |
| 2022-10-18 | $9.52 | $9.52 | 144,600 | — | — |
| 2022-10-17 | $9.85 | $9.85 | 390,300 | — | — |
| 2022-10-14 | $6.99 | $6.99 | 21,000 | — | — |
| 2022-10-13 | $6.23 | $6.23 | 31,800 | — | — |
| 2022-10-12 | $6.02 | $6.02 | 40,900 | — | — |
| 2022-10-11 | $6.55 | $6.55 | 32,400 | — | — |
| 2022-10-10 | $6.88 | $6.88 | 3,400 | — | — |
| 2022-10-07 | $7.35 | $7.35 | 9,600 | — | — |
| 2022-10-06 | $7.71 | $7.71 | 7,500 | — | — |
| 2022-10-05 | $7.55 | $7.55 | 7,500 | — | — |
| 2022-10-04 | $7.94 | $7.94 | 42,600 | — | — |
| 2022-10-03 | $8.05 | $8.05 | 8,600 | — | — |
| 2022-09-30 | $8.28 | $8.28 | 15,300 | — | — |
| 2022-09-29 | $8.30 | $8.30 | 8,900 | — | — |
| 2022-09-28 | $8.83 | $8.83 | 9,000 | — | — |
| 2022-09-27 | $8.41 | $8.41 | 9,400 | — | — |
| 2022-09-26 | $8.49 | $8.49 | 71,500 | — | — |
| 2022-09-23 | $9.18 | $9.18 | 11,000 | — | — |
| 2022-09-22 | $9.11 | $9.11 | 32,900 | — | — |
| 2022-09-21 | $9.10 | $9.10 | 13,900 | — | — |
| 2022-09-20 | $9.32 | $9.32 | 42,900 | — | — |
| 2022-09-19 | $9.24 | $9.24 | 50,400 | — | — |
| 2022-09-16 | $9.69 | $9.69 | 73,700 | — | — |
| 2022-09-15 | $10.02 | $10.02 | 62,600 | — | — |
| 2022-09-14 | $10.01 | $10.01 | 82,100 | — | — |
| 2022-09-13 | $9.98 | $9.98 | 18,200 | — | — |
| 2022-09-12 | $10.01 | $10.01 | 26,100 | — | — |
| 2022-09-09 | $10.02 | $10.02 | 17,200 | — | — |
| 2022-09-08 | $10.00 | $10.00 | 15,900 | — | — |
| 2022-09-07 | $9.78 | $9.78 | 13,700 | — | — |
| 2022-09-06 | $9.94 | $9.94 | 23,200 | — | — |
| 2022-09-02 | $10.02 | $10.02 | 9,600 | — | — |
| 2022-09-01 | $9.93 | $9.93 | 8,300 | — | — |
| 2022-08-31 | $9.99 | $9.99 | 8,600 | — | — |
| 2022-08-30 | $9.86 | $9.86 | 11,200 | — | — |
| 2022-08-29 | $10.04 | $10.04 | 9,800 | — | — |
| 2022-08-26 | $9.94 | $9.94 | 10,800 | — | — |
| 2022-08-25 | $9.79 | $9.79 | 3,700 | — | — |
| 2022-08-24 | $9.93 | $9.93 | 15,700 | — | — |
| 2022-08-23 | $9.77 | $9.77 | 17,800 | — | — |
| 2022-08-22 | $9.55 | $9.55 | 8,500 | — | — |
| 2022-08-19 | $9.52 | $9.52 | 60,100 | — | — |
| 2022-08-18 | $9.60 | $9.60 | 23,700 | — | — |
| 2022-08-17 | $9.28 | $9.28 | 65,200 | — | — |
| 2022-08-16 | $9.99 | $9.99 | 13,900 | — | — |
| 2022-08-15 | $10.10 | $10.10 | 47,000 | — | — |
| 2022-08-12 | $10.46 | $10.46 | 40,300 | — | — |
| 2022-08-11 | $10.25 | $10.25 | 83,500 | — | — |
| 2022-08-10 | $10.86 | $10.86 | 65,000 | — | — |
| 2022-08-09 | $11.50 | $11.50 | 83,900 | — | — |
| 2022-08-08 | $10.81 | $10.81 | 75,900 | — | — |
| 2022-08-05 | $10.20 | $10.20 | 48,000 | — | — |
| 2022-08-04 | $9.87 | $9.87 | 23,200 | — | — |
| 2022-08-03 | $10.17 | $10.17 | 39,700 | — | — |
| 2022-08-02 | $10.15 | $10.15 | 89,300 | — | — |
| 2022-08-01 | $9.75 | $9.75 | 36,600 | — | — |
| 2022-07-29 | $9.85 | $9.85 | 49,800 | — | — |
| 2022-07-28 | $9.77 | $9.77 | 65,100 | — | — |
| 2022-07-27 | $9.98 | $9.98 | 92,800 | — | — |
| 2022-07-26 | $10.05 | $10.05 | 436,900 | — | — |
| 2022-07-25 | $10.03 | $10.03 | 380,800 | — | — |
| 2022-07-22 | $7.79 | $7.79 | 54,900 | — | — |
| 2022-07-21 | $7.60 | $7.60 | 252,200 | — | — |
| 2022-07-20 | $7.82 | $7.82 | 1,515,300 | — | — |
| 2022-07-19 | $10.15 | $10.15 | 2,130,500 | — | — |
| 2022-07-18 | $9.88 | $9.88 | 157,300 | — | — |
| 2022-07-15 | $10.28 | $10.28 | 197,700 | — | — |
| 2022-07-14 | $9.79 | $9.79 | 280,900 | — | — |
| 2022-07-13 | $9.44 | $9.44 | 217,400 | — | — |
| 2022-07-12 | $9.60 | $9.60 | 455,000 | — | — |
| 2022-07-11 | $9.95 | $9.95 | 210,000 | — | — |
| 2022-07-08 | $9.95 | $9.95 | 166,600 | — | — |
| 2022-07-07 | $9.94 | $9.94 | 1,131,600 | — | — |
| 2022-07-06 | $9.95 | $9.95 | 424,300 | — | — |
| 2022-07-05 | $9.96 | $9.96 | 4,808,100 | — | — |
| 2022-07-01 | $9.96 | $9.96 | 173,500 | — | — |
| 2022-06-30 | $9.95 | $9.95 | 70,500 | — | — |
| 2022-06-29 | $9.94 | $9.94 | 181,800 | — | — |
| 2022-06-28 | $9.95 | $9.95 | 872,100 | — | — |
| 2022-06-27 | $9.92 | $9.92 | 40,000 | — | — |
| 2022-06-24 | $9.89 | $9.89 | 900 | — | — |
| 2022-06-23 | $9.90 | $9.90 | 1,400 | — | — |
| 2022-06-22 | $9.90 | $9.90 | 23,800 | — | — |
| 2022-06-21 | $9.90 | $9.90 | 14,300 | — | — |
| 2022-06-17 | $9.90 | $9.90 | 109,700 | — | — |
| 2022-06-16 | $9.90 | $9.90 | 11,600 | — | — |
| 2022-06-15 | $9.91 | $9.91 | 1,100 | — | — |
| 2022-06-14 | $9.91 | $9.91 | 1,800 | — | — |
| 2022-06-13 | $9.89 | $9.89 | 7,200 | — | — |
| 2022-06-10 | $9.91 | $9.91 | 59,600 | — | — |
| 2022-06-09 | $9.90 | $9.90 | 394,900 | — | — |
| 2022-06-08 | $9.90 | $9.90 | 25,200 | — | — |
| 2022-06-07 | $9.92 | $9.92 | 700 | — | — |
| 2022-06-06 | $9.90 | $9.90 | 302,200 | — | — |
| 2022-06-03 | $9.90 | $9.90 | 47,400 | — | — |
| 2022-06-02 | $9.90 | $9.90 | 185,900 | — | — |
| 2022-06-01 | $9.91 | $9.91 | 24,700 | — | — |
| 2022-05-31 | $9.92 | $9.92 | 153,900 | — | — |
| 2022-05-27 | $9.91 | $9.91 | 20,000 | — | — |
| 2022-05-26 | $9.90 | $9.90 | 67,400 | — | — |
| 2022-05-25 | $9.89 | $9.89 | 304,200 | — | — |
| 2022-05-24 | $9.89 | $9.89 | 100 | — | — |
| 2022-05-23 | $9.88 | $9.88 | 273,700 | — | — |
| 2022-05-20 | $9.86 | $9.86 | 120,000 | — | — |
| 2022-05-19 | $9.87 | $9.87 | 61,600 | — | — |
| 2022-05-18 | $9.89 | $9.89 | 208,200 | — | — |
| 2022-05-17 | $9.89 | $9.89 | 225,400 | — | — |
| 2022-05-16 | $9.88 | $9.88 | 154,300 | — | — |
| 2022-05-13 | $9.87 | $9.87 | 195,100 | — | — |
| 2022-05-12 | $9.86 | $9.86 | 1,557,700 | — | — |
| 2022-05-11 | $9.90 | $9.90 | 615,100 | — | — |
| 2022-05-10 | $9.89 | $9.89 | 418,000 | — | — |
| 2022-05-09 | $9.91 | $9.91 | 554,700 | — | — |
| 2022-05-06 | $9.91 | $9.91 | 530,700 | — | — |
| 2022-05-05 | $9.92 | $9.92 | 100,700 | — | — |
| 2022-05-04 | $9.93 | $9.93 | 22,400 | — | — |
| 2022-05-03 | $9.93 | $9.93 | 1,078,300 | — | — |
| 2022-05-02 | $9.93 | $9.93 | 12,000 | — | — |
| 2022-04-29 | $9.93 | $9.93 | 29,400 | — | — |
| 2022-04-28 | $9.93 | $9.93 | 28,500 | — | — |
| 2022-04-27 | $9.93 | $9.93 | 164,600 | — | — |
| 2022-04-26 | $9.94 | $9.94 | 139,200 | — | — |
| 2022-04-25 | $9.93 | $9.93 | 154,900 | — | — |
| 2022-04-22 | $9.93 | $9.93 | 318,000 | — | — |
| 2022-04-21 | $9.96 | $9.96 | 640,300 | — | — |
| 2022-04-20 | $10.05 | $10.05 | 857,400 | — | — |
| 2022-04-19 | $10.03 | $10.03 | 942,000 | — | — |
| 2022-04-18 | $10.07 | $10.07 | 1,379,900 | — | — |
| 2022-04-14 | $9.98 | $9.98 | 254,000 | — | — |
| 2022-04-13 | $9.94 | $9.94 | 198,800 | — | — |
| 2022-04-12 | $9.92 | $9.92 | 311,000 | — | — |
| 2022-04-11 | $9.93 | $9.93 | 24,300 | — | — |
| 2022-04-08 | $9.94 | $9.94 | 94,100 | — | — |
| 2022-04-07 | $9.93 | $9.93 | 2,300 | — | — |
| 2022-04-06 | $9.91 | $9.91 | 2,900 | — | — |
| 2022-04-05 | $9.94 | $9.94 | 227,800 | — | — |
| 2022-04-04 | $9.92 | $9.92 | 23,800 | — | — |
| 2022-04-01 | $9.94 | $9.94 | 344,900 | — | — |
| 2022-03-31 | $9.92 | $9.92 | 352,400 | — | — |
| 2022-03-30 | $9.90 | $9.90 | 364,000 | — | — |
| 2022-03-29 | $9.91 | $9.91 | 15,100 | — | — |
| 2022-03-28 | $9.90 | $9.90 | 11,800 | — | — |
| 2022-03-25 | $9.91 | $9.91 | 187,800 | — | — |
| 2022-03-24 | $9.92 | $9.92 | 169,500 | — | — |
| 2022-03-23 | $9.90 | $9.90 | 104,500 | — | — |
| 2022-03-22 | $9.91 | $9.91 | 9,300 | — | — |
| 2022-03-21 | $9.89 | $9.89 | 17,700 | — | — |
| 2022-03-18 | $9.90 | $9.90 | 107,400 | — | — |
| 2022-03-17 | $9.91 | $9.91 | 21,700 | — | — |
| 2022-03-16 | $9.87 | $9.87 | 30,100 | — | — |
| 2022-03-15 | $9.91 | $9.91 | 139,200 | — | — |
| 2022-03-14 | $9.87 | $9.87 | 161,500 | — | — |
| 2022-03-11 | $9.89 | $9.89 | 37,600 | — | — |
| 2022-03-10 | $9.87 | $9.87 | 32,300 | — | — |
| 2022-03-09 | $9.87 | $9.87 | 85,700 | — | — |
| 2022-03-08 | $9.87 | $9.87 | 12,200 | — | — |
| 2022-03-07 | $9.86 | $9.86 | 68,200 | — | — |
| 2022-03-04 | $9.87 | $9.87 | 700 | — | — |
| 2022-03-03 | $9.88 | $9.88 | 171,800 | — | — |
| 2022-03-02 | $9.86 | $9.86 | 89,700 | — | — |
| 2022-03-01 | $9.88 | $9.88 | 182,600 | — | — |
| 2022-02-28 | $9.86 | $9.86 | 61,100 | — | — |
| 2022-02-25 | $9.86 | $9.86 | 11,000 | — | — |
| 2022-02-24 | $9.85 | $9.85 | 7,200 | — | — |
| 2022-02-23 | $9.84 | $9.84 | 845,400 | — | — |
| 2022-02-22 | $9.86 | $9.86 | 50,500 | — | — |
| 2022-02-18 | $9.86 | $9.86 | 3,000 | — | — |
| 2022-02-17 | $9.86 | $9.86 | 52,100 | — | — |
| 2022-02-16 | $9.87 | $9.87 | 365,000 | — | — |
| 2022-02-15 | $9.85 | $9.85 | 10,400 | — | — |
| 2022-02-14 | $9.89 | $9.89 | 500 | — | — |
| 2022-02-11 | $9.85 | $9.85 | 161,800 | — | — |
| 2022-02-10 | $9.85 | $9.85 | 0 | — | — |
| 2022-02-09 | $9.85 | $9.85 | 226,500 | — | — |
| 2022-02-08 | $9.86 | $9.86 | 103,800 | — | — |
| 2022-02-07 | $9.85 | $9.85 | 173,400 | — | — |
| 2022-02-04 | $9.86 | $9.86 | 300 | — | — |
| 2022-02-03 | $9.89 | $9.89 | 237,500 | — | — |
| 2022-02-02 | $9.85 | $9.85 | 441,400 | — | — |
| 2022-02-01 | $9.86 | $9.86 | 1,113,900 | — | — |
| 2022-01-31 | $9.85 | $9.85 | 6,100 | — | — |
| 2022-01-28 | $9.83 | $9.83 | 45,500 | — | — |
| 2022-01-27 | $9.82 | $9.82 | 56,200 | — | — |
| 2022-01-26 | $9.82 | $9.82 | 999,800 | — | — |
| 2022-01-25 | $9.77 | $9.77 | 41,800 | — | — |
| 2022-01-24 | $9.85 | $9.85 | 972,000 | — | — |
| 2022-01-21 | $9.85 | $9.85 | 142,200 | — | — |
| 2022-01-20 | $9.87 | $9.87 | 13,100 | — | — |
| 2022-01-19 | $9.86 | $9.86 | 63,700 | — | — |
| 2022-01-18 | $9.87 | $9.87 | 27,300 | — | — |
| 2022-01-14 | $9.89 | $9.89 | 41,900 | — | — |
| 2022-01-13 | $9.87 | $9.87 | 26,500 | — | — |
| 2022-01-12 | $9.89 | $9.89 | 210,400 | — | — |
| 2022-01-11 | $9.90 | $9.90 | 53,900 | — | — |
| 2022-01-10 | $9.93 | $9.93 | 36,700 | — | — |
| 2022-01-07 | $9.90 | $9.90 | 4,200 | — | — |
| 2022-01-06 | $9.90 | $9.90 | 40,100 | — | — |
| 2022-01-05 | $9.97 | $9.97 | 70,100 | — | — |
| 2022-01-04 | $9.95 | $9.95 | 12,700 | — | — |
| 2022-01-03 | $9.97 | $9.97 | 107,300 | — | — |