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
- 2020-07-14 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 | $6.76 | $6.76 | 1,234,600 | — | — |
| 2022-12-29 | $6.85 | $6.85 | 980,700 | — | — |
| 2022-12-28 | $6.41 | $6.41 | 739,800 | — | — |
| 2022-12-27 | $6.34 | $6.34 | 594,500 | — | — |
| 2022-12-23 | $6.49 | $6.49 | 654,300 | — | — |
| 2022-12-22 | $6.38 | $6.38 | 940,000 | — | — |
| 2022-12-21 | $6.61 | $6.61 | 929,600 | — | — |
| 2022-12-20 | $6.46 | $6.46 | 2,281,700 | — | — |
| 2022-12-19 | $6.07 | $6.07 | 969,500 | — | — |
| 2022-12-16 | $6.37 | $6.37 | 1,097,300 | — | — |
| 2022-12-15 | $6.40 | $6.40 | 798,200 | — | — |
| 2022-12-14 | $6.41 | $6.41 | 1,043,600 | — | — |
| 2022-12-13 | $6.20 | $6.20 | 837,900 | — | — |
| 2022-12-12 | $6.36 | $6.36 | 1,008,900 | — | — |
| 2022-12-09 | $6.16 | $6.16 | 1,146,700 | — | — |
| 2022-12-08 | $6.64 | $6.64 | 1,555,400 | — | — |
| 2022-12-07 | $6.20 | $6.20 | 1,372,900 | — | — |
| 2022-12-06 | $6.31 | $6.31 | 1,211,600 | — | — |
| 2022-12-05 | $6.86 | $6.86 | 2,011,500 | — | — |
| 2022-12-02 | $6.51 | $6.51 | 1,535,800 | — | — |
| 2022-12-01 | $6.18 | $6.18 | 1,439,000 | — | — |
| 2022-11-30 | $6.94 | $6.94 | 1,125,000 | — | — |
| 2022-11-29 | $6.35 | $6.35 | 808,100 | — | — |
| 2022-11-28 | $6.25 | $6.25 | 1,032,500 | — | — |
| 2022-11-25 | $6.88 | $6.88 | 263,800 | — | — |
| 2022-11-23 | $6.90 | $6.90 | 1,061,900 | — | — |
| 2022-11-22 | $6.53 | $6.53 | 1,348,700 | — | — |
| 2022-11-21 | $6.09 | $6.09 | 646,200 | — | — |
| 2022-11-18 | $6.26 | $6.26 | 877,500 | — | — |
| 2022-11-17 | $6.31 | $6.31 | 818,300 | — | — |
| 2022-11-16 | $6.29 | $6.29 | 996,000 | — | — |
| 2022-11-15 | $6.55 | $6.55 | 1,491,100 | — | — |
| 2022-11-14 | $6.62 | $6.62 | 1,074,400 | — | — |
| 2022-11-11 | $7.24 | $7.24 | 1,787,800 | — | — |
| 2022-11-10 | $6.84 | $6.84 | 5,536,100 | — | — |
| 2022-11-09 | $7.18 | $7.18 | 878,800 | — | — |
| 2022-11-08 | $7.70 | $7.70 | 629,300 | — | — |
| 2022-11-07 | $7.64 | $7.64 | 526,100 | — | — |
| 2022-11-04 | $7.88 | $7.88 | 861,500 | — | — |
| 2022-11-03 | $7.63 | $7.63 | 744,100 | — | — |
| 2022-11-02 | $8.05 | $8.05 | 689,600 | — | — |
| 2022-11-01 | $8.10 | $8.10 | 641,900 | — | — |
| 2022-10-31 | $8.27 | $8.27 | 689,400 | — | — |
| 2022-10-28 | $8.24 | $8.24 | 557,900 | — | — |
| 2022-10-27 | $8.13 | $8.13 | 535,700 | — | — |
| 2022-10-26 | $8.29 | $8.29 | 809,000 | — | — |
| 2022-10-25 | $8.44 | $8.44 | 785,800 | — | — |
| 2022-10-24 | $7.93 | $7.93 | 700,800 | — | — |
| 2022-10-21 | $8.40 | $8.40 | 1,353,000 | — | — |
| 2022-10-20 | $7.79 | $7.79 | 439,200 | — | — |
| 2022-10-19 | $7.97 | $7.97 | 587,000 | — | — |
| 2022-10-18 | $7.98 | $7.98 | 643,500 | — | — |
| 2022-10-17 | $7.59 | $7.59 | 745,100 | — | — |
| 2022-10-14 | $7.37 | $7.37 | 734,500 | — | — |
| 2022-10-13 | $8.06 | $8.06 | 1,007,800 | — | — |
| 2022-10-12 | $7.65 | $7.65 | 1,162,600 | — | — |
| 2022-10-11 | $8.08 | $8.08 | 1,298,100 | — | — |
| 2022-10-10 | $8.24 | $8.24 | 944,600 | — | — |
| 2022-10-07 | $8.56 | $8.56 | 724,600 | — | — |
| 2022-10-06 | $9.15 | $9.15 | 888,400 | — | — |
| 2022-10-05 | $9.02 | $9.02 | 834,700 | — | — |
| 2022-10-04 | $9.25 | $9.25 | 1,120,500 | — | — |
| 2022-10-03 | $8.72 | $8.72 | 910,900 | — | — |
| 2022-09-30 | $8.07 | $8.07 | 1,148,700 | — | — |
| 2022-09-29 | $8.12 | $8.12 | 1,088,400 | — | — |
| 2022-09-28 | $8.84 | $8.84 | 623,000 | — | — |
| 2022-09-27 | $8.73 | $8.73 | 709,100 | — | — |
| 2022-09-26 | $8.40 | $8.40 | 795,500 | — | — |
| 2022-09-23 | $8.45 | $8.45 | 1,052,400 | — | — |
| 2022-09-22 | $8.23 | $8.23 | 1,696,700 | — | — |
| 2022-09-21 | $8.91 | $8.91 | 1,707,100 | — | — |
| 2022-09-20 | $8.78 | $8.78 | 2,223,400 | — | — |
| 2022-09-19 | $9.53 | $9.53 | 4,595,600 | — | — |
| 2022-09-16 | $10.07 | $10.07 | 3,132,300 | — | — |
| 2022-09-15 | $9.90 | $9.90 | 1,124,800 | — | — |
| 2022-09-14 | $10.04 | $10.04 | 981,200 | — | — |
| 2022-09-13 | $10.07 | $10.07 | 1,023,400 | — | — |
| 2022-09-12 | $10.19 | $10.19 | 617,000 | — | — |
| 2022-09-09 | $10.17 | $10.17 | 1,061,000 | — | — |
| 2022-09-08 | $9.96 | $9.96 | 1,194,000 | — | — |
| 2022-09-07 | $9.96 | $9.96 | 1,221,500 | — | — |
| 2022-09-06 | $9.68 | $9.68 | 1,173,500 | — | — |
| 2022-09-02 | $8.93 | $8.93 | 505,200 | — | — |
| 2022-09-01 | $8.73 | $8.73 | 774,700 | — | — |
| 2022-08-31 | $9.13 | $9.13 | 482,100 | — | — |
| 2022-08-30 | $9.11 | $9.11 | 474,400 | — | — |
| 2022-08-29 | $9.12 | $9.12 | 393,300 | — | — |
| 2022-08-26 | $9.08 | $9.08 | 436,600 | — | — |
| 2022-08-25 | $9.66 | $9.66 | 509,600 | — | — |
| 2022-08-24 | $9.54 | $9.54 | 706,400 | — | — |
| 2022-08-23 | $9.24 | $9.24 | 641,200 | — | — |
| 2022-08-22 | $8.80 | $8.80 | 918,200 | — | — |
| 2022-08-19 | $8.89 | $8.89 | 1,007,200 | — | — |
| 2022-08-18 | $9.70 | $9.70 | 790,800 | — | — |
| 2022-08-17 | $9.75 | $9.75 | 1,741,700 | — | — |
| 2022-08-16 | $10.70 | $10.70 | 1,910,300 | — | — |
| 2022-08-15 | $10.73 | $10.73 | 1,431,200 | — | — |
| 2022-08-12 | $10.63 | $10.63 | 3,297,600 | — | — |
| 2022-08-11 | $9.45 | $9.45 | 1,368,500 | — | — |
| 2022-08-10 | $9.27 | $9.27 | 1,201,000 | — | — |
| 2022-08-09 | $8.79 | $8.79 | 1,366,200 | — | — |
| 2022-08-08 | $8.84 | $8.84 | 1,255,800 | — | — |
| 2022-08-05 | $8.87 | $8.87 | 899,600 | — | — |
| 2022-08-04 | $8.61 | $8.61 | 724,600 | — | — |
| 2022-08-03 | $8.44 | $8.44 | 791,400 | — | — |
| 2022-08-02 | $8.04 | $8.04 | 1,071,400 | — | — |
| 2022-08-01 | $7.52 | $7.52 | 568,500 | — | — |
| 2022-07-29 | $7.58 | $7.58 | 518,200 | — | — |
| 2022-07-28 | $7.42 | $7.42 | 681,300 | — | — |
| 2022-07-27 | $7.46 | $7.46 | 908,200 | — | — |
| 2022-07-26 | $7.17 | $7.17 | 848,700 | — | — |
| 2022-07-25 | $6.91 | $6.91 | 761,500 | — | — |
| 2022-07-22 | $6.77 | $6.77 | 825,000 | — | — |
| 2022-07-21 | $7.21 | $7.21 | 727,900 | — | — |
| 2022-07-20 | $7.48 | $7.48 | 1,196,000 | — | — |
| 2022-07-19 | $7.29 | $7.29 | 1,002,200 | — | — |
| 2022-07-18 | $6.74 | $6.74 | 997,900 | — | — |
| 2022-07-15 | $6.89 | $6.89 | 971,300 | — | — |
| 2022-07-14 | $7.00 | $7.00 | 964,000 | — | — |
| 2022-07-13 | $6.69 | $6.69 | 669,200 | — | — |
| 2022-07-12 | $6.65 | $6.65 | 1,400,800 | — | — |
| 2022-07-11 | $6.66 | $6.66 | 720,200 | — | — |
| 2022-07-08 | $7.06 | $7.06 | 990,100 | — | — |
| 2022-07-07 | $7.20 | $7.20 | 740,600 | — | — |
| 2022-07-06 | $6.99 | $6.99 | 973,900 | — | — |
| 2022-07-05 | $7.29 | $7.29 | 1,437,500 | — | — |
| 2022-07-01 | $7.01 | $7.01 | 2,022,600 | — | — |
| 2022-06-30 | $7.42 | $7.42 | 1,302,900 | — | — |
| 2022-06-29 | $6.93 | $6.93 | 1,463,800 | — | — |
| 2022-06-28 | $7.53 | $7.53 | 891,400 | — | — |
| 2022-06-27 | $7.64 | $7.64 | 1,272,800 | — | — |
| 2022-06-24 | $8.07 | $8.07 | 6,492,900 | — | — |
| 2022-06-23 | $8.22 | $8.22 | 857,700 | — | — |
| 2022-06-22 | $8.49 | $8.49 | 1,269,300 | — | — |
| 2022-06-21 | $8.43 | $8.43 | 1,499,500 | — | — |
| 2022-06-17 | $8.48 | $8.48 | 3,055,000 | — | — |
| 2022-06-16 | $8.06 | $8.06 | 1,593,300 | — | — |
| 2022-06-15 | $8.22 | $8.22 | 1,733,000 | — | — |
| 2022-06-14 | $7.90 | $7.90 | 1,187,000 | — | — |
| 2022-06-13 | $8.33 | $8.33 | 1,264,300 | — | — |
| 2022-06-10 | $8.91 | $8.91 | 738,900 | — | — |
| 2022-06-09 | $8.97 | $8.97 | 689,900 | — | — |
| 2022-06-08 | $9.36 | $9.36 | 582,400 | — | — |
| 2022-06-07 | $9.37 | $9.37 | 1,205,600 | — | — |
| 2022-06-06 | $9.01 | $9.01 | 1,683,700 | — | — |
| 2022-06-03 | $9.63 | $9.63 | 965,000 | — | — |
| 2022-06-02 | $9.66 | $9.66 | 1,891,900 | — | — |
| 2022-06-01 | $8.66 | $8.66 | 886,200 | — | — |
| 2022-05-31 | $8.54 | $8.54 | 1,220,200 | — | — |
| 2022-05-27 | $9.30 | $9.30 | 732,000 | — | — |
| 2022-05-26 | $9.39 | $9.39 | 1,121,000 | — | — |
| 2022-05-25 | $9.33 | $9.33 | 1,019,000 | — | — |
| 2022-05-24 | $8.93 | $8.93 | 1,698,300 | — | — |
| 2022-05-23 | $9.85 | $9.85 | 1,326,800 | — | — |
| 2022-05-20 | $9.51 | $9.51 | 1,207,000 | — | — |
| 2022-05-19 | $9.54 | $9.54 | 1,126,000 | — | — |
| 2022-05-18 | $9.22 | $9.22 | 1,156,600 | — | — |
| 2022-05-17 | $8.64 | $8.64 | 1,211,400 | — | — |
| 2022-05-16 | $8.25 | $8.25 | 1,251,500 | — | — |
| 2022-05-13 | $8.22 | $8.22 | 1,732,100 | — | — |
| 2022-05-12 | $7.21 | $7.21 | 2,347,100 | — | — |
| 2022-05-11 | $6.31 | $6.31 | 1,551,900 | — | — |
| 2022-05-10 | $6.80 | $6.80 | 1,655,800 | — | — |
| 2022-05-09 | $7.59 | $7.59 | 1,333,700 | — | — |
| 2022-05-06 | $8.31 | $8.31 | 1,046,200 | — | — |
| 2022-05-05 | $8.32 | $8.32 | 898,800 | — | — |
| 2022-05-04 | $8.38 | $8.38 | 763,400 | — | — |
| 2022-05-03 | $8.12 | $8.12 | 1,211,400 | — | — |
| 2022-05-02 | $7.68 | $7.68 | 1,056,500 | — | — |
| 2022-04-29 | $7.80 | $7.80 | 811,100 | — | — |
| 2022-04-28 | $7.85 | $7.85 | 1,256,700 | — | — |
| 2022-04-27 | $7.90 | $7.90 | 996,000 | — | — |
| 2022-04-26 | $8.23 | $8.23 | 785,800 | — | — |
| 2022-04-25 | $8.43 | $8.43 | 893,100 | — | — |
| 2022-04-22 | $8.04 | $8.04 | 860,200 | — | — |
| 2022-04-21 | $8.57 | $8.57 | 672,100 | — | — |
| 2022-04-20 | $8.67 | $8.67 | 812,600 | — | — |
| 2022-04-19 | $9.01 | $9.01 | 787,400 | — | — |
| 2022-04-18 | $8.82 | $8.82 | 828,300 | — | — |
| 2022-04-14 | $8.54 | $8.54 | 802,700 | — | — |
| 2022-04-13 | $8.32 | $8.32 | 675,600 | — | — |
| 2022-04-12 | $8.00 | $8.00 | 916,700 | — | — |
| 2022-04-11 | $7.60 | $7.60 | 831,500 | — | — |
| 2022-04-08 | $7.36 | $7.36 | 850,300 | — | — |
| 2022-04-07 | $8.03 | $8.03 | 737,400 | — | — |
| 2022-04-06 | $8.09 | $8.09 | 605,900 | — | — |
| 2022-04-05 | $8.30 | $8.30 | 806,200 | — | — |
| 2022-04-04 | $8.79 | $8.79 | 1,642,600 | — | — |
| 2022-04-01 | $8.00 | $8.00 | 1,319,600 | — | — |
| 2022-03-31 | $8.00 | $8.00 | 899,500 | — | — |
| 2022-03-30 | $8.36 | $8.36 | 829,100 | — | — |
| 2022-03-29 | $8.61 | $8.61 | 1,421,800 | — | — |
| 2022-03-28 | $7.49 | $7.49 | 865,300 | — | — |
| 2022-03-25 | $7.58 | $7.58 | 1,118,900 | — | — |
| 2022-03-24 | $8.00 | $8.00 | 1,914,200 | — | — |
| 2022-03-23 | $7.72 | $7.72 | 2,155,100 | — | — |
| 2022-03-22 | $8.58 | $8.58 | 6,065,000 | — | — |
| 2022-03-21 | $8.73 | $8.73 | 940,500 | — | — |
| 2022-03-18 | $9.43 | $9.43 | 1,291,500 | — | — |
| 2022-03-17 | $10.05 | $10.05 | 2,208,600 | — | — |
| 2022-03-16 | $9.86 | $9.86 | 1,467,000 | — | — |
| 2022-03-15 | $8.83 | $8.83 | 866,800 | — | — |
| 2022-03-14 | $8.41 | $8.41 | 1,681,800 | — | — |
| 2022-03-11 | $9.19 | $9.19 | 1,240,200 | — | — |
| 2022-03-10 | $9.61 | $9.61 | 1,264,000 | — | — |
| 2022-03-09 | $8.47 | $8.47 | 2,032,800 | — | — |
| 2022-03-08 | $7.76 | $7.76 | 1,519,500 | — | — |
| 2022-03-07 | $7.15 | $7.15 | 1,144,600 | — | — |
| 2022-03-04 | $6.90 | $6.90 | 566,800 | — | — |
| 2022-03-03 | $7.14 | $7.14 | 731,200 | — | — |
| 2022-03-02 | $7.07 | $7.07 | 1,503,700 | — | — |
| 2022-03-01 | $7.24 | $7.24 | 1,253,000 | — | — |
| 2022-02-28 | $6.96 | $6.96 | 1,848,700 | — | — |
| 2022-02-25 | $6.26 | $6.26 | 633,600 | — | — |
| 2022-02-24 | $6.04 | $6.04 | 1,194,500 | — | — |
| 2022-02-23 | $5.51 | $5.51 | 1,169,000 | — | — |
| 2022-02-22 | $5.89 | $5.89 | 1,045,400 | — | — |
| 2022-02-18 | $6.04 | $6.04 | 900,200 | — | — |
| 2022-02-17 | $6.18 | $6.18 | 1,356,000 | — | — |
| 2022-02-16 | $5.96 | $5.96 | 618,600 | — | — |
| 2022-02-15 | $6.12 | $6.12 | 713,700 | — | — |
| 2022-02-14 | $5.41 | $5.41 | 530,800 | — | — |
| 2022-02-11 | $5.39 | $5.39 | 1,065,800 | — | — |
| 2022-02-10 | $5.72 | $5.72 | 1,063,900 | — | — |
| 2022-02-09 | $5.92 | $5.92 | 1,138,000 | — | — |
| 2022-02-08 | $5.58 | $5.58 | 1,079,600 | — | — |
| 2022-02-07 | $5.71 | $5.71 | 878,200 | — | — |
| 2022-02-04 | $5.83 | $5.83 | 879,400 | — | — |
| 2022-02-03 | $5.36 | $5.36 | 1,008,200 | — | — |
| 2022-02-02 | $5.92 | $5.92 | 1,297,600 | — | — |
| 2022-02-01 | $6.15 | $6.15 | 1,021,600 | — | — |
| 2022-01-31 | $5.95 | $5.95 | 1,159,900 | — | — |
| 2022-01-28 | $5.39 | $5.39 | 932,000 | — | — |
| 2022-01-27 | $5.20 | $5.20 | 1,310,600 | — | — |
| 2022-01-26 | $5.59 | $5.59 | 999,000 | — | — |
| 2022-01-25 | $5.86 | $5.86 | 1,381,700 | — | — |
| 2022-01-24 | $6.27 | $6.27 | 1,955,900 | — | — |
| 2022-01-21 | $6.15 | $6.15 | 1,221,500 | — | — |
| 2022-01-20 | $6.89 | $6.89 | 1,451,300 | — | — |
| 2022-01-19 | $7.17 | $7.17 | 865,100 | — | — |
| 2022-01-18 | $7.36 | $7.36 | 680,300 | — | — |
| 2022-01-14 | $7.92 | $7.92 | 659,000 | — | — |
| 2022-01-13 | $8.13 | $8.13 | 808,200 | — | — |
| 2022-01-12 | $8.78 | $8.78 | 380,600 | — | — |
| 2022-01-11 | $8.68 | $8.68 | 720,600 | — | — |
| 2022-01-10 | $8.57 | $8.57 | 903,400 | — | — |
| 2022-01-07 | $8.65 | $8.65 | 672,300 | — | — |
| 2022-01-06 | $8.82 | $8.82 | 1,112,000 | — | — |
| 2022-01-05 | $9.10 | $9.10 | 679,000 | — | — |
| 2022-01-04 | $9.88 | $9.88 | 483,800 | — | — |
| 2022-01-03 | $10.22 | $10.22 | 760,300 | — | — |