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
- 2019-10-29 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 | $10.89 | $10.89 | 78,300 | — | — |
| 2022-12-29 | $10.91 | $10.91 | 34,400 | — | — |
| 2022-12-28 | $10.13 | $10.13 | 64,000 | — | — |
| 2022-12-27 | $10.26 | $10.26 | 89,900 | — | — |
| 2022-12-23 | $10.19 | $10.19 | 69,700 | — | — |
| 2022-12-22 | $9.32 | $9.32 | 65,700 | — | — |
| 2022-12-21 | $8.75 | $8.75 | 78,100 | — | — |
| 2022-12-20 | $8.04 | $8.04 | 154,300 | — | — |
| 2022-12-19 | $9.16 | $9.16 | 152,600 | — | — |
| 2022-12-16 | $10.50 | $10.50 | 293,400 | — | — |
| 2022-12-15 | $8.82 | $8.82 | 280,500 | — | — |
| 2022-12-14 | $8.95 | $8.95 | 219,300 | — | — |
| 2022-12-13 | $7.27 | $7.27 | 134,600 | — | — |
| 2022-12-12 | $6.74 | $6.74 | 131,600 | — | — |
| 2022-12-09 | $6.33 | $6.33 | 115,200 | — | — |
| 2022-12-08 | $5.27 | $5.27 | 86,500 | — | — |
| 2022-12-07 | $5.08 | $5.08 | 53,200 | — | — |
| 2022-12-06 | $5.25 | $5.25 | 100,200 | — | — |
| 2022-12-05 | $5.31 | $5.31 | 83,200 | — | — |
| 2022-12-02 | $5.28 | $5.28 | 123,500 | — | — |
| 2022-12-01 | $4.95 | $4.95 | 45,500 | — | — |
| 2022-11-30 | $4.76 | $4.76 | 128,400 | — | — |
| 2022-11-29 | $4.58 | $4.58 | 104,500 | — | — |
| 2022-11-28 | $4.67 | $4.67 | 25,400 | — | — |
| 2022-11-25 | $4.93 | $4.93 | 8,000 | — | — |
| 2022-11-23 | $4.89 | $4.89 | 11,300 | — | — |
| 2022-11-22 | $4.96 | $4.96 | 29,200 | — | — |
| 2022-11-21 | $4.93 | $4.93 | 38,900 | — | — |
| 2022-11-18 | $4.90 | $4.90 | 28,300 | — | — |
| 2022-11-17 | $4.97 | $4.97 | 30,400 | — | — |
| 2022-11-16 | $4.94 | $4.94 | 20,000 | — | — |
| 2022-11-15 | $5.13 | $5.13 | 41,800 | — | — |
| 2022-11-14 | $4.89 | $4.89 | 70,100 | — | — |
| 2022-11-11 | $4.87 | $4.87 | 28,100 | — | — |
| 2022-11-10 | $4.72 | $4.72 | 61,900 | — | — |
| 2022-11-09 | $4.90 | $4.90 | 45,100 | — | — |
| 2022-11-08 | $4.85 | $4.85 | 68,300 | — | — |
| 2022-11-07 | $5.02 | $5.02 | 171,700 | — | — |
| 2022-11-04 | $4.65 | $4.65 | 355,200 | — | — |
| 2022-11-03 | $3.92 | $3.92 | 16,100 | — | — |
| 2022-11-02 | $3.76 | $3.76 | 15,200 | — | — |
| 2022-11-01 | $4.07 | $4.07 | 29,700 | — | — |
| 2022-10-31 | $4.14 | $4.14 | 43,800 | — | — |
| 2022-10-28 | $4.02 | $4.02 | 58,300 | — | — |
| 2022-10-27 | $3.49 | $3.49 | 31,600 | — | — |
| 2022-10-26 | $3.18 | $3.18 | 35,600 | — | — |
| 2022-10-25 | $3.25 | $3.25 | 69,300 | — | — |
| 2022-10-24 | $3.25 | $3.25 | 104,000 | — | — |
| 2022-10-21 | $3.42 | $3.42 | 85,600 | — | — |
| 2022-10-20 | $3.25 | $3.25 | 234,800 | — | — |
| 2022-10-19 | $3.35 | $3.35 | 61,800 | — | — |
| 2022-10-18 | $3.38 | $3.38 | 91,400 | — | — |
| 2022-10-17 | $3.58 | $3.58 | 24,300 | — | — |
| 2022-10-14 | $3.57 | $3.57 | 33,900 | — | — |
| 2022-10-13 | $3.63 | $3.63 | 166,900 | — | — |
| 2022-10-12 | $3.67 | $3.67 | 108,200 | — | — |
| 2022-10-11 | $3.84 | $3.84 | 246,400 | — | — |
| 2022-10-10 | $3.73 | $3.73 | 66,600 | — | — |
| 2022-10-07 | $3.86 | $3.86 | 197,400 | — | — |
| 2022-10-06 | $3.99 | $3.99 | 177,800 | — | — |
| 2022-10-05 | $4.29 | $4.29 | 84,100 | — | — |
| 2022-10-04 | $3.95 | $3.95 | 74,100 | — | — |
| 2022-10-03 | $4.01 | $4.01 | 27,400 | — | — |
| 2022-09-30 | $4.04 | $4.04 | 12,600 | — | — |
| 2022-09-29 | $4.14 | $4.14 | 17,500 | — | — |
| 2022-09-28 | $4.38 | $4.38 | 20,200 | — | — |
| 2022-09-27 | $4.08 | $4.08 | 19,300 | — | — |
| 2022-09-26 | $4.06 | $4.06 | 38,000 | — | — |
| 2022-09-23 | $3.99 | $3.99 | 39,400 | — | — |
| 2022-09-22 | $4.17 | $4.17 | 246,300 | — | — |
| 2022-09-21 | $4.71 | $4.71 | 35,100 | — | — |
| 2022-09-20 | $5.02 | $5.02 | 15,000 | — | — |
| 2022-09-19 | $5.25 | $5.25 | 865,800 | — | — |
| 2022-09-16 | $5.04 | $5.04 | 13,300 | — | — |
| 2022-09-15 | $5.20 | $5.20 | 38,900 | — | — |
| 2022-09-14 | $5.20 | $5.20 | 20,700 | — | — |
| 2022-09-13 | $5.25 | $5.25 | 52,200 | — | — |
| 2022-09-12 | $5.42 | $5.42 | 36,200 | — | — |
| 2022-09-09 | $5.40 | $5.40 | 8,800 | — | — |
| 2022-09-08 | $5.55 | $5.55 | 21,500 | — | — |
| 2022-09-07 | $5.36 | $5.36 | 38,700 | — | — |
| 2022-09-06 | $5.60 | $5.60 | 126,100 | — | — |
| 2022-09-02 | $6.52 | $6.52 | 23,400 | — | — |
| 2022-09-01 | $6.89 | $6.89 | 7,800 | — | — |
| 2022-08-31 | $6.95 | $6.95 | 17,600 | — | — |
| 2022-08-30 | $6.93 | $6.93 | 10,700 | — | — |
| 2022-08-29 | $7.25 | $7.25 | 11,000 | — | — |
| 2022-08-26 | $7.06 | $7.06 | 12,700 | — | — |
| 2022-08-25 | $7.11 | $7.11 | 5,600 | — | — |
| 2022-08-24 | $7.07 | $7.07 | 4,200 | — | — |
| 2022-08-23 | $7.04 | $7.04 | 5,400 | — | — |
| 2022-08-22 | $7.46 | $7.46 | 16,300 | — | — |
| 2022-08-19 | $7.55 | $7.55 | 2,800 | — | — |
| 2022-08-18 | $7.32 | $7.32 | 2,800 | — | — |
| 2022-08-17 | $7.08 | $7.08 | 7,600 | — | — |
| 2022-08-16 | $7.23 | $7.23 | 16,600 | — | — |
| 2022-08-15 | $7.21 | $7.21 | 5,800 | — | — |
| 2022-08-12 | $7.39 | $7.39 | 9,300 | — | — |
| 2022-08-11 | $7.33 | $7.33 | 5,400 | — | — |
| 2022-08-10 | $7.27 | $7.27 | 3,600 | — | — |
| 2022-08-09 | $7.07 | $7.07 | 17,500 | — | — |
| 2022-08-08 | $7.42 | $7.42 | 11,100 | — | — |
| 2022-08-05 | $7.38 | $7.38 | 124,800 | — | — |
| 2022-08-04 | $9.30 | $9.30 | 23,800 | — | — |
| 2022-08-03 | $9.24 | $9.24 | 20,100 | — | — |
| 2022-08-02 | $8.79 | $8.79 | 10,400 | — | — |
| 2022-08-01 | $8.88 | $8.88 | 11,700 | — | — |
| 2022-07-29 | $8.61 | $8.61 | 6,900 | — | — |
| 2022-07-28 | $8.35 | $8.35 | 9,100 | — | — |
| 2022-07-27 | $8.35 | $8.35 | 3,300 | — | — |
| 2022-07-26 | $8.15 | $8.15 | 7,000 | — | — |
| 2022-07-25 | $8.03 | $8.03 | 3,000 | — | — |
| 2022-07-22 | $7.73 | $7.73 | 8,700 | — | — |
| 2022-07-21 | $7.95 | $7.95 | 9,400 | — | — |
| 2022-07-20 | $7.92 | $7.92 | 14,900 | — | — |
| 2022-07-19 | $7.16 | $7.16 | 27,900 | — | — |
| 2022-07-18 | $7.28 | $7.28 | 41,700 | — | — |
| 2022-07-15 | $7.51 | $7.51 | 17,300 | — | — |
| 2022-07-14 | $6.91 | $6.91 | 25,400 | — | — |
| 2022-07-13 | $7.17 | $7.17 | 6,600 | — | — |
| 2022-07-12 | $7.50 | $7.50 | 11,000 | — | — |
| 2022-07-11 | $7.47 | $7.47 | 11,400 | — | — |
| 2022-07-08 | $7.37 | $7.37 | 10,600 | — | — |
| 2022-07-07 | $7.46 | $7.46 | 15,400 | — | — |
| 2022-07-06 | $7.48 | $7.48 | 11,800 | — | — |
| 2022-07-05 | $7.45 | $7.45 | 6,000 | — | — |
| 2022-07-01 | $7.49 | $7.49 | 3,500 | — | — |
| 2022-06-30 | $7.29 | $7.29 | 7,300 | — | — |
| 2022-06-29 | $6.99 | $6.99 | 42,200 | — | — |
| 2022-06-28 | $7.21 | $7.21 | 17,500 | — | — |
| 2022-06-27 | $7.39 | $7.39 | 22,600 | — | — |
| 2022-06-24 | $7.63 | $7.63 | 58,600 | — | — |
| 2022-06-23 | $7.79 | $7.79 | 36,000 | — | — |
| 2022-06-22 | $7.48 | $7.48 | 19,800 | — | — |
| 2022-06-21 | $7.98 | $7.98 | 12,100 | — | — |
| 2022-06-17 | $7.74 | $7.74 | 29,800 | — | — |
| 2022-06-16 | $7.50 | $7.50 | 18,900 | — | — |
| 2022-06-15 | $7.87 | $7.87 | 24,600 | — | — |
| 2022-06-14 | $7.46 | $7.46 | 15,000 | — | — |
| 2022-06-13 | $7.51 | $7.51 | 23,500 | — | — |
| 2022-06-10 | $8.33 | $8.33 | 8,400 | — | — |
| 2022-06-09 | $8.61 | $8.61 | 37,900 | — | — |
| 2022-06-08 | $9.50 | $9.50 | 6,100 | — | — |
| 2022-06-07 | $9.48 | $9.48 | 8,300 | — | — |
| 2022-06-06 | $9.38 | $9.38 | 9,800 | — | — |
| 2022-06-03 | $9.22 | $9.22 | 12,500 | — | — |
| 2022-06-02 | $9.53 | $9.53 | 26,700 | — | — |
| 2022-06-01 | $8.96 | $8.96 | 23,400 | — | — |
| 2022-05-31 | $9.27 | $9.27 | 24,700 | — | — |
| 2022-05-27 | $9.24 | $9.24 | 75,600 | — | — |
| 2022-05-26 | $9.02 | $9.02 | 82,000 | — | — |
| 2022-05-25 | $7.78 | $7.78 | 97,500 | — | — |
| 2022-05-24 | $7.07 | $7.07 | 98,000 | — | — |
| 2022-05-23 | $6.60 | $6.60 | 44,100 | — | — |
| 2022-05-20 | $6.85 | $6.85 | 23,700 | — | — |
| 2022-05-19 | $7.06 | $7.06 | 41,000 | — | — |
| 2022-05-18 | $7.14 | $7.14 | 15,600 | — | — |
| 2022-05-17 | $7.33 | $7.33 | 49,300 | — | — |
| 2022-05-16 | $7.03 | $7.03 | 36,300 | — | — |
| 2022-05-13 | $6.95 | $6.95 | 66,700 | — | — |
| 2022-05-12 | $6.59 | $6.59 | 162,800 | — | — |
| 2022-05-11 | $6.34 | $6.34 | 26,400 | — | — |
| 2022-05-10 | $6.90 | $6.90 | 34,000 | — | — |
| 2022-05-09 | $6.57 | $6.57 | 36,700 | — | — |
| 2022-05-06 | $7.11 | $7.11 | 30,700 | — | — |
| 2022-05-05 | $7.83 | $7.83 | 18,000 | — | — |
| 2022-05-04 | $8.39 | $8.39 | 25,600 | — | — |
| 2022-05-03 | $8.86 | $8.86 | 63,900 | — | — |
| 2022-05-02 | $7.62 | $7.62 | 34,200 | — | — |
| 2022-04-29 | $7.30 | $7.30 | 26,000 | — | — |
| 2022-04-28 | $7.33 | $7.33 | 21,300 | — | — |
| 2022-04-27 | $7.29 | $7.29 | 17,300 | — | — |
| 2022-04-26 | $7.46 | $7.46 | 32,900 | — | — |
| 2022-04-25 | $7.57 | $7.57 | 19,700 | — | — |
| 2022-04-22 | $7.62 | $7.62 | 64,600 | — | — |
| 2022-04-21 | $8.01 | $8.01 | 35,100 | — | — |
| 2022-04-20 | $8.05 | $8.05 | 41,800 | — | — |
| 2022-04-19 | $8.06 | $8.06 | 39,000 | — | — |
| 2022-04-18 | $7.68 | $7.68 | 78,300 | — | — |
| 2022-04-14 | $8.39 | $8.39 | 9,600 | — | — |
| 2022-04-13 | $8.56 | $8.56 | 10,600 | — | — |
| 2022-04-12 | $8.41 | $8.41 | 19,200 | — | — |
| 2022-04-11 | $8.55 | $8.55 | 18,000 | — | — |
| 2022-04-08 | $8.20 | $8.20 | 60,600 | — | — |
| 2022-04-07 | $8.29 | $8.29 | 32,800 | — | — |
| 2022-04-06 | $8.43 | $8.43 | 61,300 | — | — |
| 2022-04-05 | $8.68 | $8.68 | 15,700 | — | — |
| 2022-04-04 | $9.01 | $9.01 | 36,500 | — | — |
| 2022-04-01 | $8.99 | $8.99 | 26,300 | — | — |
| 2022-03-31 | $9.00 | $9.00 | 25,500 | — | — |
| 2022-03-30 | $9.20 | $9.20 | 30,300 | — | — |
| 2022-03-29 | $9.59 | $9.59 | 65,400 | — | — |
| 2022-03-28 | $9.30 | $9.30 | 50,400 | — | — |
| 2022-03-25 | $9.53 | $9.53 | 40,500 | — | — |
| 2022-03-24 | $9.66 | $9.66 | 25,000 | — | — |
| 2022-03-23 | $9.53 | $9.53 | 33,600 | — | — |
| 2022-03-22 | $9.68 | $9.68 | 36,800 | — | — |
| 2022-03-21 | $9.46 | $9.46 | 44,300 | — | — |
| 2022-03-18 | $9.68 | $9.68 | 63,300 | — | — |
| 2022-03-17 | $9.26 | $9.26 | 47,400 | — | — |
| 2022-03-16 | $9.11 | $9.11 | 72,700 | — | — |
| 2022-03-15 | $8.36 | $8.36 | 32,100 | — | — |
| 2022-03-14 | $8.16 | $8.16 | 46,600 | — | — |
| 2022-03-11 | $8.31 | $8.31 | 60,000 | — | — |
| 2022-03-10 | $8.43 | $8.43 | 110,900 | — | — |
| 2022-03-09 | $8.27 | $8.27 | 157,900 | — | — |
| 2022-03-08 | $8.29 | $8.29 | 241,200 | — | — |
| 2022-03-07 | $8.20 | $8.20 | 105,100 | — | — |
| 2022-03-04 | $9.35 | $9.35 | 104,400 | — | — |
| 2022-03-03 | $9.38 | $9.38 | 90,000 | — | — |
| 2022-03-02 | $10.07 | $10.07 | 30,200 | — | — |
| 2022-03-01 | $10.33 | $10.33 | 53,800 | — | — |
| 2022-02-28 | $10.69 | $10.69 | 77,300 | — | — |
| 2022-02-25 | $10.68 | $10.68 | 134,200 | — | — |
| 2022-02-24 | $10.00 | $10.00 | 60,700 | — | — |
| 2022-02-23 | $10.14 | $10.14 | 68,300 | — | — |
| 2022-02-22 | $10.10 | $10.10 | 163,100 | — | — |
| 2022-02-18 | $9.51 | $9.51 | 17,400 | — | — |
| 2022-02-17 | $10.06 | $10.06 | 34,000 | — | — |
| 2022-02-16 | $9.76 | $9.76 | 12,300 | — | — |
| 2022-02-15 | $9.73 | $9.73 | 32,000 | — | — |
| 2022-02-14 | $9.01 | $9.01 | 34,100 | — | — |
| 2022-02-11 | $9.11 | $9.11 | 80,900 | — | — |
| 2022-02-10 | $9.61 | $9.61 | 40,900 | — | — |
| 2022-02-09 | $10.14 | $10.14 | 48,900 | — | — |
| 2022-02-08 | $9.72 | $9.72 | 79,100 | — | — |
| 2022-02-07 | $9.47 | $9.47 | 48,500 | — | — |
| 2022-02-04 | $9.46 | $9.46 | 29,300 | — | — |
| 2022-02-03 | $9.35 | $9.35 | 20,200 | — | — |
| 2022-02-02 | $9.40 | $9.40 | 30,600 | — | — |
| 2022-02-01 | $10.00 | $10.00 | 87,500 | — | — |
| 2022-01-31 | $9.90 | $9.90 | 92,500 | — | — |
| 2022-01-28 | $9.34 | $9.34 | 108,700 | — | — |
| 2022-01-27 | $9.39 | $9.39 | 84,100 | — | — |
| 2022-01-26 | $9.58 | $9.58 | 73,700 | — | — |
| 2022-01-25 | $9.73 | $9.73 | 78,900 | — | — |
| 2022-01-24 | $9.97 | $9.97 | 79,100 | — | — |
| 2022-01-21 | $9.72 | $9.72 | 68,100 | — | — |
| 2022-01-20 | $9.49 | $9.49 | 42,800 | — | — |
| 2022-01-19 | $9.79 | $9.79 | 33,300 | — | — |
| 2022-01-18 | $9.91 | $9.91 | 32,600 | — | — |
| 2022-01-14 | $10.04 | $10.04 | 27,400 | — | — |
| 2022-01-13 | $9.93 | $9.93 | 30,000 | — | — |
| 2022-01-12 | $10.02 | $10.02 | 125,500 | — | — |
| 2022-01-11 | $10.17 | $10.17 | 40,300 | — | — |
| 2022-01-10 | $10.12 | $10.12 | 30,400 | — | — |
| 2022-01-07 | $10.50 | $10.50 | 50,100 | — | — |
| 2022-01-06 | $10.42 | $10.42 | 67,600 | — | — |
| 2022-01-05 | $11.33 | $11.33 | 113,000 | — | — |
| 2022-01-04 | $10.70 | $10.70 | 72,700 | — | — |
| 2022-01-03 | $11.00 | $11.00 | 20,000 | — | — |