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
- 2021-06-30 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 | $6.86 | $6.86 | 62,400 | — | — |
| 2022-12-29 | $7.05 | $7.05 | 153,700 | — | — |
| 2022-12-28 | $5.47 | $5.47 | 90,000 | — | — |
| 2022-12-27 | $6.15 | $6.15 | 43,300 | — | — |
| 2022-12-23 | $6.53 | $6.53 | 209,700 | — | — |
| 2022-12-22 | $7.42 | $7.42 | 48,000 | — | — |
| 2022-12-21 | $7.53 | $7.53 | 103,000 | — | — |
| 2022-12-20 | $7.30 | $7.30 | 58,200 | — | — |
| 2022-12-19 | $8.27 | $8.27 | 42,900 | — | — |
| 2022-12-16 | $8.00 | $8.00 | 126,300 | — | — |
| 2022-12-15 | $8.19 | $8.19 | 95,700 | — | — |
| 2022-12-14 | $8.69 | $8.69 | 88,400 | — | — |
| 2022-12-13 | $10.62 | $10.62 | 89,300 | — | — |
| 2022-12-12 | $10.56 | $10.56 | 143,700 | — | — |
| 2022-12-09 | $10.45 | $10.45 | 335,200 | — | — |
| 2022-12-08 | $10.48 | $10.48 | 47,900 | — | — |
| 2022-12-07 | $10.34 | $10.34 | 158,200 | — | — |
| 2022-12-06 | $10.49 | $10.49 | 280,500 | — | — |
| 2022-12-05 | $10.48 | $10.48 | 52,700 | — | — |
| 2022-12-02 | $10.31 | $10.31 | 113,600 | — | — |
| 2022-12-01 | $10.25 | $10.25 | 238,900 | — | — |
| 2022-11-30 | $9.11 | $9.11 | 557,200 | — | — |
| 2022-11-29 | $9.02 | $9.02 | 80,400 | — | — |
| 2022-11-28 | $8.45 | $8.45 | 226,900 | — | — |
| 2022-11-25 | $9.31 | $9.31 | 54,200 | — | — |
| 2022-11-23 | $9.61 | $9.61 | 248,400 | — | — |
| 2022-11-22 | $9.11 | $9.11 | 167,200 | — | — |
| 2022-11-21 | $9.03 | $9.03 | 49,300 | — | — |
| 2022-11-18 | $9.70 | $9.70 | 82,700 | — | — |
| 2022-11-17 | $10.04 | $10.04 | 56,100 | — | — |
| 2022-11-16 | $10.45 | $10.45 | 81,700 | — | — |
| 2022-11-15 | $10.84 | $10.84 | 46,800 | — | — |
| 2022-11-14 | $11.20 | $11.20 | 94,300 | — | — |
| 2022-11-11 | $11.38 | $11.38 | 101,900 | — | — |
| 2022-11-10 | $10.65 | $10.65 | 11,300 | — | — |
| 2022-11-09 | $10.55 | $10.55 | 12,900 | — | — |
| 2022-11-08 | $10.47 | $10.47 | 41,200 | — | — |
| 2022-11-07 | $10.50 | $10.50 | 19,000 | — | — |
| 2022-11-04 | $10.46 | $10.46 | 12,600 | — | — |
| 2022-11-03 | $10.50 | $10.50 | 37,000 | — | — |
| 2022-11-02 | $10.48 | $10.48 | 5,000 | — | — |
| 2022-11-01 | $10.50 | $10.50 | 19,600 | — | — |
| 2022-10-31 | $10.12 | $10.12 | 7,200 | — | — |
| 2022-10-28 | $10.50 | $10.50 | 17,000 | — | — |
| 2022-10-27 | $10.11 | $10.11 | 9,000 | — | — |
| 2022-10-26 | $10.20 | $10.20 | 30,000 | — | — |
| 2022-10-25 | $10.20 | $10.20 | 23,000 | — | — |
| 2022-10-24 | $10.07 | $10.07 | 18,500 | — | — |
| 2022-10-21 | $10.27 | $10.27 | 11,100 | — | — |
| 2022-10-20 | $10.33 | $10.33 | 36,000 | — | — |
| 2022-10-19 | $10.15 | $10.15 | 42,500 | — | — |
| 2022-10-18 | $9.97 | $9.97 | 19,600 | — | — |
| 2022-10-17 | $9.97 | $9.97 | 9,300 | — | — |
| 2022-10-14 | $9.91 | $9.91 | 54,600 | — | — |
| 2022-10-13 | $10.25 | $10.25 | 49,100 | — | — |
| 2022-10-12 | $9.59 | $9.59 | 5,900 | — | — |
| 2022-10-11 | $9.76 | $9.76 | 12,800 | — | — |
| 2022-10-10 | $9.63 | $9.63 | 26,300 | — | — |
| 2022-10-07 | $9.46 | $9.46 | 79,900 | — | — |
| 2022-10-06 | $9.85 | $9.85 | 40,800 | — | — |
| 2022-10-05 | $9.60 | $9.60 | 14,200 | — | — |
| 2022-10-04 | $9.76 | $9.76 | 7,100 | — | — |
| 2022-10-03 | $9.30 | $9.30 | 5,200 | — | — |
| 2022-09-30 | $9.01 | $9.01 | 22,900 | — | — |
| 2022-09-29 | $8.85 | $8.85 | 90,900 | — | — |
| 2022-09-28 | $9.97 | $9.97 | 20,700 | — | — |
| 2022-09-27 | $9.10 | $9.10 | 13,200 | — | — |
| 2022-09-26 | $8.81 | $8.81 | 29,000 | — | — |
| 2022-09-23 | $9.20 | $9.20 | 60,000 | — | — |
| 2022-09-22 | $8.87 | $8.87 | 97,800 | — | — |
| 2022-09-21 | $8.69 | $8.69 | 104,700 | — | — |
| 2022-09-20 | $9.73 | $9.73 | 82,700 | — | — |
| 2022-09-19 | $10.32 | $10.32 | 59,400 | — | — |
| 2022-09-16 | $10.14 | $10.14 | 630,200 | — | — |
| 2022-09-15 | $9.82 | $9.82 | 61,500 | — | — |
| 2022-09-14 | $10.00 | $10.00 | 44,700 | — | — |
| 2022-09-13 | $9.72 | $9.72 | 171,900 | — | — |
| 2022-09-12 | $9.72 | $9.72 | 125,500 | — | — |
| 2022-09-09 | $9.84 | $9.84 | 46,700 | — | — |
| 2022-09-08 | $8.17 | $8.17 | 40,600 | — | — |
| 2022-09-07 | $7.80 | $7.80 | 76,600 | — | — |
| 2022-09-06 | $7.00 | $7.00 | 229,400 | — | — |
| 2022-09-02 | $10.20 | $10.20 | 47,100 | — | — |
| 2022-09-01 | $9.67 | $9.67 | 31,400 | — | — |
| 2022-08-31 | $9.60 | $9.60 | 21,400 | — | — |
| 2022-08-30 | $8.55 | $8.55 | 24,000 | — | — |
| 2022-08-29 | $7.78 | $7.78 | 5,600 | — | — |
| 2022-08-26 | $7.50 | $7.50 | 25,400 | — | — |
| 2022-08-25 | $7.50 | $7.50 | 5,500 | — | — |
| 2022-08-24 | $7.71 | $7.71 | 39,300 | — | — |
| 2022-08-23 | $7.34 | $7.34 | 12,300 | — | — |
| 2022-08-22 | $6.60 | $6.60 | 46,400 | — | — |
| 2022-08-19 | $6.60 | $6.60 | 463,900 | — | — |
| 2022-08-18 | $7.00 | $7.00 | 16,100 | — | — |
| 2022-08-17 | $7.15 | $7.15 | 55,000 | — | — |
| 2022-08-16 | $7.62 | $7.62 | 5,200 | — | — |
| 2022-08-15 | $7.76 | $7.76 | 5,400 | — | — |
| 2022-08-12 | $7.96 | $7.96 | 11,300 | — | — |
| 2022-08-11 | $7.98 | $7.98 | 84,200 | — | — |
| 2022-08-10 | $7.42 | $7.42 | 35,800 | — | — |
| 2022-08-09 | $7.04 | $7.04 | 52,600 | — | — |
| 2022-08-08 | $7.48 | $7.48 | 12,200 | — | — |
| 2022-08-05 | $7.40 | $7.40 | 33,900 | — | — |
| 2022-08-04 | $7.77 | $7.77 | 11,900 | — | — |
| 2022-08-03 | $8.18 | $8.18 | 90,200 | — | — |
| 2022-08-02 | $9.25 | $9.25 | 7,400 | — | — |
| 2022-08-01 | $9.94 | $9.94 | 6,100 | — | — |
| 2022-07-29 | $9.84 | $9.84 | 50,000 | — | — |
| 2022-07-28 | $10.63 | $10.63 | 103,800 | — | — |
| 2022-07-27 | $10.88 | $10.88 | 34,200 | — | — |
| 2022-07-26 | $11.25 | $11.25 | 41,700 | — | — |
| 2022-07-25 | $9.70 | $9.70 | 13,400 | — | — |
| 2022-07-22 | $9.00 | $9.00 | 11,800 | — | — |
| 2022-07-21 | $8.89 | $8.89 | 43,700 | — | — |
| 2022-07-20 | $7.90 | $7.90 | 99,400 | — | — |
| 2022-07-19 | $7.56 | $7.56 | 82,800 | — | — |
| 2022-07-18 | $7.95 | $7.95 | 86,100 | — | — |
| 2022-07-15 | $7.02 | $7.02 | 78,400 | — | — |
| 2022-07-14 | $8.77 | $8.77 | 124,000 | — | — |
| 2022-07-13 | $8.75 | $8.75 | 81,600 | — | — |
| 2022-07-12 | $8.63 | $8.63 | 25,600 | — | — |
| 2022-07-11 | $9.28 | $9.28 | 337,600 | — | — |
| 2022-07-08 | $10.00 | $10.00 | 1,674,600 | — | — |
| 2022-07-07 | $9.99 | $9.99 | 1,126,300 | — | — |
| 2022-07-06 | $8.84 | $8.84 | 486,000 | — | — |
| 2022-07-05 | $8.41 | $8.41 | 220,000 | — | — |
| 2022-07-01 | $9.82 | $9.82 | 420,200 | — | — |
| 2022-06-30 | $9.95 | $9.95 | 462,900 | — | — |
| 2022-06-29 | $9.96 | $9.96 | 271,600 | — | — |
| 2022-06-28 | $9.97 | $9.97 | 564,400 | — | — |
| 2022-06-27 | $9.97 | $9.97 | 647,800 | — | — |
| 2022-06-24 | $9.97 | $9.97 | 24,700 | — | — |
| 2022-06-23 | $9.97 | $9.97 | 95,100 | — | — |
| 2022-06-22 | $9.96 | $9.96 | 89,600 | — | — |
| 2022-06-21 | $9.94 | $9.94 | 143,200 | — | — |
| 2022-06-17 | $9.93 | $9.93 | 56,300 | — | — |
| 2022-06-16 | $9.94 | $9.94 | 249,600 | — | — |
| 2022-06-15 | $9.94 | $9.94 | 46,800 | — | — |
| 2022-06-14 | $9.93 | $9.93 | 57,800 | — | — |
| 2022-06-13 | $9.93 | $9.93 | 577,600 | — | — |
| 2022-06-10 | $9.88 | $9.88 | 1,900 | — | — |
| 2022-06-09 | $9.87 | $9.87 | 700 | — | — |
| 2022-06-08 | $9.87 | $9.87 | 500 | — | — |
| 2022-06-07 | $9.86 | $9.86 | 31,100 | — | — |
| 2022-06-06 | $9.86 | $9.86 | 900 | — | — |
| 2022-06-03 | $9.86 | $9.86 | 500 | — | — |
| 2022-06-02 | $9.86 | $9.86 | 5,400 | — | — |
| 2022-06-01 | $9.86 | $9.86 | 88,300 | — | — |
| 2022-05-31 | $9.90 | $9.90 | 171,100 | — | — |
| 2022-05-27 | $9.85 | $9.85 | 39,900 | — | — |
| 2022-05-26 | $9.86 | $9.86 | 15,300 | — | — |
| 2022-05-25 | $9.84 | $9.84 | 7,800 | — | — |
| 2022-05-24 | $9.83 | $9.83 | 256,100 | — | — |
| 2022-05-23 | $9.86 | $9.86 | 600 | — | — |
| 2022-05-20 | $9.83 | $9.83 | 33,000 | — | — |
| 2022-05-19 | $9.83 | $9.83 | 184,100 | — | — |
| 2022-05-18 | $9.85 | $9.85 | 10,400 | — | — |
| 2022-05-17 | $9.85 | $9.85 | 6,700 | — | — |
| 2022-05-16 | $9.84 | $9.84 | 700 | — | — |
| 2022-05-13 | $9.84 | $9.84 | 50,800 | — | — |
| 2022-05-12 | $9.83 | $9.83 | 114,500 | — | — |
| 2022-05-11 | $9.86 | $9.86 | 808,200 | — | — |
| 2022-05-10 | $9.87 | $9.87 | 4,500 | — | — |
| 2022-05-09 | $9.88 | $9.88 | 121,400 | — | — |
| 2022-05-06 | $9.86 | $9.86 | 200 | — | — |
| 2022-05-05 | $9.86 | $9.86 | 400 | — | — |
| 2022-05-04 | $9.88 | $9.88 | 0 | — | — |
| 2022-05-03 | $9.88 | $9.88 | 115,100 | — | — |
| 2022-05-02 | $9.86 | $9.86 | 1,700 | — | — |
| 2022-04-29 | $9.88 | $9.88 | 53,600 | — | — |
| 2022-04-28 | $9.92 | $9.92 | 35,100 | — | — |
| 2022-04-27 | $9.89 | $9.89 | 23,600 | — | — |
| 2022-04-26 | $9.89 | $9.89 | 65,700 | — | — |
| 2022-04-25 | $9.88 | $9.88 | 27,500 | — | — |
| 2022-04-22 | $9.89 | $9.89 | 1,300 | — | — |
| 2022-04-21 | $9.89 | $9.89 | 3,200 | — | — |
| 2022-04-20 | $9.89 | $9.89 | 28,200 | — | — |
| 2022-04-19 | $9.88 | $9.88 | 2,600 | — | — |
| 2022-04-18 | $9.89 | $9.89 | 5,700 | — | — |
| 2022-04-14 | $9.88 | $9.88 | 500 | — | — |
| 2022-04-13 | $9.91 | $9.91 | 1,200 | — | — |
| 2022-04-12 | $9.88 | $9.88 | 32,700 | — | — |
| 2022-04-11 | $9.87 | $9.87 | 15,200 | — | — |
| 2022-04-08 | $9.88 | $9.88 | 4,600 | — | — |
| 2022-04-07 | $9.88 | $9.88 | 2,600 | — | — |
| 2022-04-06 | $9.91 | $9.91 | 500 | — | — |
| 2022-04-05 | $9.88 | $9.88 | 0 | — | — |
| 2022-04-04 | $9.88 | $9.88 | 14,600 | — | — |
| 2022-04-01 | $9.89 | $9.89 | 1,108,900 | — | — |
| 2022-03-31 | $9.90 | $9.90 | 71,000 | — | — |
| 2022-03-30 | $9.89 | $9.89 | 6,900 | — | — |
| 2022-03-29 | $9.92 | $9.92 | 2,500 | — | — |
| 2022-03-28 | $9.90 | $9.90 | 40,900 | — | — |
| 2022-03-25 | $9.90 | $9.90 | 4,000 | — | — |
| 2022-03-24 | $9.90 | $9.90 | 14,400 | — | — |
| 2022-03-23 | $9.91 | $9.91 | 39,000 | — | — |
| 2022-03-22 | $9.88 | $9.88 | 26,200 | — | — |
| 2022-03-21 | $9.90 | $9.90 | 0 | — | — |
| 2022-03-18 | $9.90 | $9.90 | 8,400 | — | — |
| 2022-03-17 | $9.86 | $9.86 | 70,500 | — | — |
| 2022-03-16 | $9.86 | $9.86 | 35,700 | — | — |
| 2022-03-15 | $9.86 | $9.86 | 18,200 | — | — |
| 2022-03-14 | $9.86 | $9.86 | 23,000 | — | — |
| 2022-03-11 | $9.86 | $9.86 | 1,900 | — | — |
| 2022-03-10 | $9.86 | $9.86 | 70,600 | — | — |
| 2022-03-09 | $9.86 | $9.86 | 34,400 | — | — |
| 2022-03-08 | $9.86 | $9.86 | 1,700 | — | — |
| 2022-03-07 | $9.86 | $9.86 | 41,600 | — | — |
| 2022-03-04 | $9.88 | $9.88 | 6,100 | — | — |
| 2022-03-03 | $9.85 | $9.85 | 3,700 | — | — |
| 2022-03-02 | $9.87 | $9.87 | 1,700 | — | — |
| 2022-03-01 | $9.85 | $9.85 | 18,800 | — | — |
| 2022-02-28 | $9.88 | $9.88 | 40,300 | — | — |
| 2022-02-25 | $9.88 | $9.88 | 19,800 | — | — |
| 2022-02-24 | $9.86 | $9.86 | 7,100 | — | — |
| 2022-02-23 | $9.86 | $9.86 | 12,700 | — | — |
| 2022-02-22 | $9.86 | $9.86 | 4,200 | — | — |
| 2022-02-18 | $9.86 | $9.86 | 3,700 | — | — |
| 2022-02-17 | $9.87 | $9.87 | 25,900 | — | — |
| 2022-02-16 | $9.86 | $9.86 | 7,900 | — | — |
| 2022-02-15 | $9.86 | $9.86 | 3,000 | — | — |
| 2022-02-14 | $9.85 | $9.85 | 11,700 | — | — |
| 2022-02-11 | $9.83 | $9.83 | 3,600 | — | — |
| 2022-02-10 | $9.83 | $9.83 | 1,900 | — | — |
| 2022-02-09 | $9.83 | $9.83 | 2,300 | — | — |
| 2022-02-08 | $9.87 | $9.87 | 27,600 | — | — |
| 2022-02-07 | $9.83 | $9.83 | 95,100 | — | — |
| 2022-02-04 | $9.86 | $9.86 | 19,800 | — | — |
| 2022-02-03 | $9.85 | $9.85 | 5,100 | — | — |
| 2022-02-02 | $9.86 | $9.86 | 110,000 | — | — |
| 2022-02-01 | $9.85 | $9.85 | 18,200 | — | — |
| 2022-01-31 | $9.84 | $9.84 | 745,100 | — | — |
| 2022-01-28 | $9.83 | $9.83 | 82,100 | — | — |
| 2022-01-27 | $9.83 | $9.83 | 117,000 | — | — |
| 2022-01-26 | $9.82 | $9.82 | 538,300 | — | — |
| 2022-01-25 | $9.80 | $9.80 | 41,100 | — | — |
| 2022-01-24 | $9.78 | $9.78 | 247,400 | — | — |
| 2022-01-21 | $9.83 | $9.83 | 342,800 | — | — |
| 2022-01-20 | $9.84 | $9.84 | 895,200 | — | — |
| 2022-01-19 | $9.84 | $9.84 | 905,400 | — | — |
| 2022-01-18 | $9.84 | $9.84 | 5,659,900 | — | — |
| 2022-01-14 | $9.84 | $9.84 | 12,500 | — | — |
| 2022-01-13 | $9.82 | $9.82 | 4,000 | — | — |
| 2022-01-12 | $9.86 | $9.86 | 64,100 | — | — |
| 2022-01-11 | $9.87 | $9.87 | 143,300 | — | — |
| 2022-01-10 | $9.85 | $9.85 | 66,700 | — | — |
| 2022-01-07 | $9.89 | $9.89 | 23,100 | — | — |
| 2022-01-06 | $9.86 | $9.86 | 171,000 | — | — |
| 2022-01-05 | $9.87 | $9.87 | 3,000 | — | — |
| 2022-01-04 | $9.90 | $9.90 | 2,100 | — | — |
| 2022-01-03 | $9.91 | $9.91 | 464,700 | — | — |