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
- 2021-11-05 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 | $7.10 | $7.10 | 4,200 | — | — |
| 2022-12-29 | $6.80 | $6.80 | 11,400 | — | — |
| 2022-12-28 | $6.91 | $6.91 | 13,900 | — | — |
| 2022-12-27 | $7.04 | $7.04 | 9,800 | — | — |
| 2022-12-23 | $7.17 | $7.17 | 3,200 | — | — |
| 2022-12-22 | $7.20 | $7.20 | 14,700 | — | — |
| 2022-12-21 | $7.57 | $7.57 | 8,600 | — | — |
| 2022-12-20 | $7.82 | $7.82 | 4,000 | — | — |
| 2022-12-19 | $7.40 | $7.40 | 17,100 | — | — |
| 2022-12-16 | $7.08 | $7.08 | 17,400 | — | — |
| 2022-12-15 | $7.63 | $7.63 | 6,300 | — | — |
| 2022-12-14 | $7.35 | $7.35 | 25,600 | — | — |
| 2022-12-13 | $7.50 | $7.50 | 13,500 | — | — |
| 2022-12-12 | $7.83 | $7.83 | 12,900 | — | — |
| 2022-12-09 | $7.90 | $7.90 | 10,100 | — | — |
| 2022-12-08 | $8.13 | $8.13 | 36,100 | — | — |
| 2022-12-07 | $8.50 | $8.50 | 28,900 | — | — |
| 2022-12-06 | $8.58 | $8.58 | 85,000 | — | — |
| 2022-12-05 | $7.80 | $7.80 | 31,800 | — | — |
| 2022-12-02 | $8.27 | $8.27 | 21,700 | — | — |
| 2022-12-01 | $8.60 | $8.60 | 35,400 | — | — |
| 2022-11-30 | $8.77 | $8.77 | 11,400 | — | — |
| 2022-11-29 | $8.83 | $8.83 | 13,300 | — | — |
| 2022-11-28 | $9.00 | $9.00 | 5,300 | — | — |
| 2022-11-25 | $8.75 | $8.75 | 5,300 | — | — |
| 2022-11-23 | $9.14 | $9.14 | 14,400 | — | — |
| 2022-11-22 | $9.20 | $9.20 | 20,100 | — | — |
| 2022-11-21 | $9.00 | $9.00 | 10,900 | — | — |
| 2022-11-18 | $9.38 | $9.38 | 44,300 | — | — |
| 2022-11-17 | $8.92 | $8.92 | 18,400 | — | — |
| 2022-11-16 | $8.22 | $8.22 | 11,200 | — | — |
| 2022-11-15 | $7.81 | $7.81 | 8,300 | — | — |
| 2022-11-14 | $7.86 | $7.86 | 15,500 | — | — |
| 2022-11-11 | $7.53 | $7.53 | 2,200 | — | — |
| 2022-11-10 | $7.25 | $7.25 | 23,900 | — | — |
| 2022-11-09 | $7.00 | $7.00 | 8,200 | — | — |
| 2022-11-08 | $7.20 | $7.20 | 16,300 | — | — |
| 2022-11-07 | $7.45 | $7.45 | 26,500 | — | — |
| 2022-11-04 | $7.04 | $7.04 | 9,400 | — | — |
| 2022-11-03 | $7.11 | $7.11 | 2,500 | — | — |
| 2022-11-02 | $7.09 | $7.09 | 5,100 | — | — |
| 2022-11-01 | $7.15 | $7.15 | 7,300 | — | — |
| 2022-10-31 | $7.10 | $7.10 | 28,400 | — | — |
| 2022-10-28 | $6.97 | $6.97 | 8,600 | — | — |
| 2022-10-27 | $7.00 | $7.00 | 15,200 | — | — |
| 2022-10-26 | $7.08 | $7.08 | 6,900 | — | — |
| 2022-10-25 | $6.96 | $6.96 | 16,300 | — | — |
| 2022-10-24 | $6.63 | $6.63 | 12,800 | — | — |
| 2022-10-21 | $6.79 | $6.79 | 7,700 | — | — |
| 2022-10-20 | $6.81 | $6.81 | 51,300 | — | — |
| 2022-10-19 | $6.85 | $6.85 | 20,800 | — | — |
| 2022-10-18 | $7.05 | $7.05 | 50,600 | — | — |
| 2022-10-17 | $6.98 | $6.98 | 27,200 | — | — |
| 2022-10-14 | $7.01 | $7.01 | 10,700 | — | — |
| 2022-10-13 | $7.10 | $7.10 | 28,400 | — | — |
| 2022-10-12 | $6.83 | $6.83 | 12,200 | — | — |
| 2022-10-11 | $6.61 | $6.61 | 24,500 | — | — |
| 2022-10-10 | $6.44 | $6.44 | 4,900 | — | — |
| 2022-10-07 | $6.36 | $6.36 | 8,900 | — | — |
| 2022-10-06 | $6.31 | $6.31 | 38,300 | — | — |
| 2022-10-05 | $6.56 | $6.56 | 11,000 | — | — |
| 2022-10-04 | $7.00 | $7.00 | 36,900 | — | — |
| 2022-10-03 | $6.91 | $6.91 | 6,600 | — | — |
| 2022-09-30 | $6.90 | $6.90 | 11,200 | — | — |
| 2022-09-29 | $6.74 | $6.74 | 22,200 | — | — |
| 2022-09-28 | $7.24 | $7.23 | 36,500 | — | — |
| 2022-09-27 | $7.00 | $7.00 | 8,100 | — | — |
| 2022-09-26 | $7.04 | $7.04 | 7,100 | — | — |
| 2022-09-23 | $6.90 | $6.90 | 38,900 | — | — |
| 2022-09-22 | $7.95 | $7.95 | 21,300 | — | — |
| 2022-09-21 | $8.19 | $8.19 | 24,400 | — | — |
| 2022-09-20 | $8.28 | $8.28 | 17,000 | — | — |
| 2022-09-19 | $8.51 | $8.51 | 10,700 | — | — |
| 2022-09-16 | $8.90 | $8.90 | 14,600 | — | — |
| 2022-09-15 | $8.72 | $8.72 | 26,600 | — | — |
| 2022-09-14 | $8.77 | $8.77 | 13,600 | — | — |
| 2022-09-13 | $8.99 | $8.99 | 17,600 | — | — |
| 2022-09-12 | $8.96 | $8.96 | 29,000 | — | — |
| 2022-09-09 | $9.04 | $9.04 | 26,500 | — | — |
| 2022-09-08 | $9.24 | $9.24 | 97,400 | — | — |
| 2022-09-07 | $8.69 | $8.69 | 3,800 | — | — |
| 2022-09-06 | $8.89 | $8.89 | 19,700 | — | — |
| 2022-09-02 | $8.79 | $8.79 | 14,400 | — | — |
| 2022-09-01 | $8.51 | $8.51 | 6,600 | — | — |
| 2022-08-31 | $8.78 | $8.78 | 12,900 | — | — |
| 2022-08-30 | $8.89 | $8.89 | 21,600 | — | — |
| 2022-08-29 | $8.78 | $8.78 | 12,900 | — | — |
| 2022-08-26 | $8.56 | $8.56 | 100,200 | — | — |
| 2022-08-25 | $9.07 | $9.07 | 14,500 | — | — |
| 2022-08-24 | $8.89 | $8.89 | 26,100 | — | — |
| 2022-08-23 | $9.07 | $9.07 | 40,500 | — | — |
| 2022-08-22 | $9.16 | $9.16 | 15,000 | — | — |
| 2022-08-19 | $9.26 | $9.26 | 11,400 | — | — |
| 2022-08-18 | $9.78 | $9.77 | 15,700 | — | — |
| 2022-08-17 | $9.94 | $9.94 | 39,200 | — | — |
| 2022-08-16 | $10.64 | $10.64 | 193,400 | — | — |
| 2022-08-15 | $9.24 | $9.24 | 36,400 | — | — |
| 2022-08-12 | $9.18 | $9.18 | 56,200 | — | — |
| 2022-08-11 | $9.29 | $9.29 | 22,300 | — | — |
| 2022-08-10 | $9.29 | $9.29 | 64,000 | — | — |
| 2022-08-09 | $9.27 | $9.27 | 21,400 | — | — |
| 2022-08-08 | $9.42 | $9.42 | 42,400 | — | — |
| 2022-08-05 | $9.80 | $9.80 | 16,500 | — | — |
| 2022-08-04 | $9.80 | $9.80 | 25,800 | — | — |
| 2022-08-03 | $9.90 | $9.90 | 14,600 | — | — |
| 2022-08-02 | $9.56 | $9.56 | 15,700 | — | — |
| 2022-08-01 | $9.99 | $9.99 | 14,100 | — | — |
| 2022-07-29 | $9.45 | $9.45 | 10,500 | — | — |
| 2022-07-28 | $9.55 | $9.55 | 8,000 | — | — |
| 2022-07-27 | $9.48 | $9.48 | 20,100 | — | — |
| 2022-07-26 | $9.27 | $9.27 | 15,600 | — | — |
| 2022-07-25 | $9.62 | $9.62 | 21,900 | — | — |
| 2022-07-22 | $10.04 | $10.04 | 10,700 | — | — |
| 2022-07-21 | $9.99 | $9.99 | 12,600 | — | — |
| 2022-07-20 | $9.87 | $9.87 | 18,000 | — | — |
| 2022-07-19 | $9.94 | $9.94 | 26,600 | — | — |
| 2022-07-18 | $9.87 | $9.87 | 25,500 | — | — |
| 2022-07-15 | $9.40 | $9.40 | 19,000 | — | — |
| 2022-07-14 | $9.17 | $9.17 | 34,100 | — | — |
| 2022-07-13 | $9.74 | $9.74 | 35,100 | — | — |
| 2022-07-12 | $10.83 | $10.83 | 47,400 | — | — |
| 2022-07-11 | $11.08 | $11.08 | 31,200 | — | — |
| 2022-07-08 | $10.45 | $10.45 | 37,800 | — | — |
| 2022-07-07 | $10.35 | $10.35 | 87,700 | — | — |
| 2022-07-06 | $9.70 | $9.70 | 7,000 | — | — |
| 2022-07-05 | $9.13 | $9.13 | 16,000 | — | — |
| 2022-07-01 | $9.40 | $9.40 | 1,900 | — | — |
| 2022-06-30 | $9.25 | $9.25 | 6,000 | — | — |
| 2022-06-29 | $9.80 | $9.80 | 9,500 | — | — |
| 2022-06-28 | $10.15 | $10.15 | 15,300 | — | — |
| 2022-06-27 | $9.86 | $9.86 | 8,000 | — | — |
| 2022-06-24 | $10.12 | $10.12 | 38,600 | — | — |
| 2022-06-23 | $9.60 | $9.60 | 12,000 | — | — |
| 2022-06-22 | $9.55 | $9.55 | 30,100 | — | — |
| 2022-06-21 | $10.05 | $10.05 | 66,000 | — | — |
| 2022-06-17 | $8.99 | $8.99 | 42,400 | — | — |
| 2022-06-16 | $9.61 | $9.61 | 10,300 | — | — |
| 2022-06-15 | $10.29 | $10.29 | 58,300 | — | — |
| 2022-06-14 | $8.91 | $8.91 | 22,100 | — | — |
| 2022-06-13 | $9.30 | $9.30 | 26,300 | — | — |
| 2022-06-10 | $10.96 | $10.96 | 25,100 | — | — |
| 2022-06-09 | $10.97 | $10.97 | 15,200 | — | — |
| 2022-06-08 | $11.21 | $11.21 | 24,700 | — | — |
| 2022-06-07 | $11.50 | $11.50 | 30,200 | — | — |
| 2022-06-06 | $10.88 | $10.88 | 27,300 | — | — |
| 2022-06-03 | $11.34 | $11.34 | 28,400 | — | — |
| 2022-06-02 | $11.24 | $11.24 | 21,900 | — | — |
| 2022-06-01 | $11.58 | $11.58 | 20,900 | — | — |
| 2022-05-31 | $11.57 | $11.57 | 11,900 | — | — |
| 2022-05-27 | $11.86 | $11.86 | 23,000 | — | — |
| 2022-05-26 | $11.91 | $11.91 | 18,600 | — | — |
| 2022-05-25 | $11.55 | $11.55 | 6,800 | — | — |
| 2022-05-24 | $11.63 | $11.63 | 13,500 | — | — |
| 2022-05-23 | $12.04 | $12.04 | 9,400 | — | — |
| 2022-05-20 | $12.25 | $12.25 | 27,700 | — | — |
| 2022-05-19 | $11.51 | $11.51 | 8,100 | — | — |
| 2022-05-18 | $11.10 | $11.10 | 6,300 | — | — |
| 2022-05-17 | $11.91 | $11.91 | 20,000 | — | — |
| 2022-05-16 | $11.21 | $11.21 | 18,400 | — | — |
| 2022-05-13 | $11.23 | $11.23 | 23,300 | — | — |
| 2022-05-12 | $10.75 | $10.75 | 57,600 | — | — |
| 2022-05-11 | $11.00 | $11.00 | 36,100 | — | — |
| 2022-05-10 | $11.33 | $11.33 | 38,100 | — | — |
| 2022-05-09 | $11.00 | $11.00 | 59,400 | — | — |
| 2022-05-06 | $12.20 | $12.20 | 121,300 | — | — |
| 2022-05-05 | $13.65 | $13.65 | 139,300 | — | — |
| 2022-05-04 | $12.75 | $12.75 | 32,600 | — | — |
| 2022-05-03 | $12.30 | $12.30 | 38,500 | — | — |
| 2022-05-02 | $12.90 | $12.90 | 26,800 | — | — |
| 2022-04-29 | $12.44 | $12.44 | 18,300 | — | — |
| 2022-04-28 | $12.71 | $12.71 | 43,700 | — | — |
| 2022-04-27 | $12.53 | $12.53 | 5,400 | — | — |
| 2022-04-26 | $13.22 | $13.22 | 28,200 | — | — |
| 2022-04-25 | $13.34 | $13.34 | 18,000 | — | — |
| 2022-04-22 | $12.85 | $12.85 | 28,400 | — | — |
| 2022-04-21 | $13.02 | $13.02 | 36,600 | — | — |
| 2022-04-20 | $14.00 | $14.00 | 13,400 | — | — |
| 2022-04-19 | $14.32 | $14.32 | 14,100 | — | — |
| 2022-04-18 | $13.64 | $13.64 | 4,000 | — | — |
| 2022-04-14 | $14.16 | $14.16 | 9,700 | — | — |
| 2022-04-13 | $14.45 | $14.45 | 16,600 | — | — |
| 2022-04-12 | $14.58 | $14.58 | 29,700 | — | — |
| 2022-04-11 | $13.61 | $13.61 | 24,200 | — | — |
| 2022-04-08 | $14.47 | $14.47 | 18,900 | — | — |
| 2022-04-07 | $14.22 | $14.22 | 30,600 | — | — |
| 2022-04-06 | $14.61 | $14.61 | 30,300 | — | — |
| 2022-04-05 | $15.02 | $15.02 | 45,500 | — | — |
| 2022-04-04 | $15.50 | $15.50 | 55,200 | — | — |
| 2022-04-01 | $15.27 | $15.27 | 21,000 | — | — |
| 2022-03-31 | $14.63 | $14.63 | 73,000 | — | — |
| 2022-03-30 | $15.07 | $15.07 | 34,800 | — | — |
| 2022-03-29 | $14.82 | $14.82 | 29,900 | — | — |
| 2022-03-28 | $14.40 | $14.40 | 46,500 | — | — |
| 2022-03-25 | $14.56 | $14.56 | 38,000 | — | — |
| 2022-03-24 | $14.99 | $14.99 | 33,600 | — | — |
| 2022-03-23 | $15.73 | $15.73 | 41,800 | — | — |
| 2022-03-22 | $16.12 | $16.12 | 56,100 | — | — |
| 2022-03-21 | $16.85 | $16.85 | 91,900 | — | — |
| 2022-03-18 | $15.42 | $15.42 | 45,800 | — | — |
| 2022-03-17 | $14.96 | $14.96 | 39,600 | — | — |
| 2022-03-16 | $14.46 | $14.46 | 53,400 | — | — |
| 2022-03-15 | $13.37 | $13.37 | 14,400 | — | — |
| 2022-03-14 | $13.43 | $13.43 | 34,900 | — | — |
| 2022-03-11 | $13.85 | $13.85 | 41,900 | — | — |
| 2022-03-10 | $13.69 | $13.69 | 23,800 | — | — |
| 2022-03-09 | $14.00 | $14.00 | 68,700 | — | — |
| 2022-03-08 | $11.42 | $11.42 | 71,100 | — | — |
| 2022-03-07 | $10.90 | $10.90 | 121,400 | — | — |
| 2022-03-04 | $12.34 | $12.34 | 80,500 | — | — |
| 2022-03-03 | $13.39 | $13.39 | 93,400 | — | — |
| 2022-03-02 | $14.34 | $14.34 | 60,700 | — | — |
| 2022-03-01 | $14.01 | $14.01 | 84,800 | — | — |
| 2022-02-28 | $14.25 | $14.25 | 111,600 | — | — |
| 2022-02-25 | $14.82 | $14.82 | 42,600 | — | — |
| 2022-02-24 | $14.72 | $14.72 | 111,100 | — | — |
| 2022-02-23 | $14.72 | $14.72 | 80,100 | — | — |
| 2022-02-22 | $13.53 | $13.53 | 139,500 | — | — |
| 2022-02-18 | $15.87 | $15.87 | 158,400 | — | — |
| 2022-02-17 | $17.41 | $17.41 | 539,400 | — | — |
| 2022-02-16 | $15.88 | $15.88 | 172,700 | — | — |
| 2022-02-15 | $15.49 | $15.49 | 128,300 | — | — |
| 2022-02-14 | $14.00 | $14.00 | 158,100 | — | — |
| 2022-02-11 | $15.21 | $15.21 | 192,500 | — | — |
| 2022-02-10 | $14.59 | $14.59 | 175,400 | — | — |
| 2022-02-09 | $13.03 | $13.03 | 107,500 | — | — |
| 2022-02-08 | $12.89 | $12.89 | 110,900 | — | — |
| 2022-02-07 | $13.21 | $13.21 | 178,700 | — | — |
| 2022-02-04 | $14.14 | $14.14 | 184,100 | — | — |
| 2022-02-03 | $12.82 | $12.82 | 116,900 | — | — |
| 2022-02-02 | $14.06 | $14.06 | 254,700 | — | — |
| 2022-02-01 | $15.28 | $15.28 | 139,300 | — | — |
| 2022-01-31 | $15.72 | $15.72 | 153,900 | — | — |
| 2022-01-28 | $15.55 | $15.55 | 247,900 | — | — |
| 2022-01-27 | $15.27 | $15.27 | 529,300 | — | — |
| 2022-01-26 | $14.50 | $14.50 | 2,151,000 | — | — |
| 2022-01-25 | $20.25 | $20.25 | 422,400 | — | — |
| 2022-01-24 | $21.50 | $21.50 | 407,500 | — | — |
| 2022-01-21 | $27.76 | $27.76 | 517,700 | — | — |
| 2022-01-20 | $23.75 | $23.75 | 264,200 | — | — |
| 2022-01-19 | $24.59 | $24.59 | 426,600 | — | — |
| 2022-01-18 | $26.69 | $26.69 | 2,437,200 | — | — |
| 2022-01-14 | $20.87 | $20.87 | 592,100 | — | — |
| 2022-01-13 | $16.44 | $16.44 | 276,600 | — | — |
| 2022-01-12 | $16.12 | $16.12 | 430,500 | — | — |
| 2022-01-11 | $14.09 | $14.09 | 114,100 | — | — |
| 2022-01-10 | $13.67 | $13.67 | 139,600 | — | — |
| 2022-01-07 | $13.90 | $13.90 | 463,500 | — | — |
| 2022-01-06 | $14.50 | $14.50 | 866,900 | — | — |
| 2022-01-05 | $15.21 | $15.21 | 20,363,200 | — | — |
| 2022-01-04 | $10.39 | $10.39 | 43,500 | — | — |
| 2022-01-03 | $10.55 | $10.55 | 106,900 | — | — |