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
- 2020-08-06 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 | $7.00 | $7.88 | 2,764,500 | — | — |
| 2022-12-29 | $6.98 | $7.86 | 2,722,800 | — | — |
| 2022-12-28 | $6.64 | $7.48 | 2,238,600 | — | — |
| 2022-12-27 | $6.87 | $7.74 | 2,503,000 | — | — |
| 2022-12-23 | $7.29 | $8.21 | 1,312,700 | — | — |
| 2022-12-22 | $7.43 | $8.37 | 2,242,000 | — | — |
| 2022-12-21 | $7.54 | $8.49 | 3,141,700 | — | — |
| 2022-12-20 | $7.65 | $8.62 | 2,400,600 | — | — |
| 2022-12-19 | $7.88 | $8.87 | 2,202,100 | — | — |
| 2022-12-16 | $7.96 | $8.97 | 5,042,200 | — | — |
| 2022-12-15 | $8.00 | $9.01 | 3,406,600 | — | — |
| 2022-12-14 | $8.19 | $9.22 | 2,821,900 | — | — |
| 2022-12-13 | $8.47 | $9.54 | 5,751,400 | — | — |
| 2022-12-12 | $8.49 | $9.56 | 1,866,600 | — | — |
| 2022-12-09 | $8.27 | $9.31 | 1,399,300 | — | — |
| 2022-12-08 | $8.50 | $9.57 | 2,167,800 | — | — |
| 2022-12-07 | $8.31 | $9.36 | 2,170,800 | — | — |
| 2022-12-06 | $8.26 | $9.30 | 3,531,000 | — | — |
| 2022-12-05 | $8.25 | $9.29 | 3,445,000 | — | — |
| 2022-12-02 | $8.41 | $9.47 | 3,276,800 | — | — |
| 2022-12-01 | $8.54 | $9.62 | 3,417,200 | — | — |
| 2022-11-30 | $8.30 | $9.35 | 3,778,600 | — | — |
| 2022-11-29 | $7.83 | $8.82 | 1,794,600 | — | — |
| 2022-11-28 | $7.60 | $8.56 | 2,328,900 | — | — |
| 2022-11-25 | $7.73 | $8.71 | 696,800 | — | — |
| 2022-11-23 | $7.75 | $8.73 | 2,181,100 | — | — |
| 2022-11-22 | $7.38 | $8.31 | 1,873,200 | — | — |
| 2022-11-21 | $7.41 | $8.35 | 1,293,000 | — | — |
| 2022-11-18 | $7.50 | $8.45 | 2,369,800 | — | — |
| 2022-11-17 | $7.56 | $8.51 | 2,190,200 | — | — |
| 2022-11-16 | $7.74 | $8.72 | 3,775,100 | — | — |
| 2022-11-15 | $8.38 | $9.44 | 3,943,800 | — | — |
| 2022-11-14 | $7.94 | $8.94 | 3,564,100 | — | — |
| 2022-11-11 | $8.13 | $9.16 | 5,959,700 | — | — |
| 2022-11-10 | $7.32 | $8.24 | 5,740,700 | — | — |
| 2022-11-09 | $6.51 | $7.33 | 3,296,000 | — | — |
| 2022-11-08 | $6.57 | $7.40 | 4,031,300 | — | — |
| 2022-11-07 | $6.36 | $7.16 | 3,189,300 | — | — |
| 2022-11-04 | $6.31 | $7.11 | 5,126,500 | — | — |
| 2022-11-03 | $6.51 | $7.33 | 6,654,800 | — | — |
| 2022-11-02 | $6.61 | $7.44 | 3,144,800 | — | — |
| 2022-11-01 | $6.91 | $7.78 | 4,011,100 | — | — |
| 2022-10-31 | $6.90 | $7.77 | 3,059,000 | — | — |
| 2022-10-28 | $6.71 | $7.56 | 5,319,700 | — | — |
| 2022-10-27 | $6.35 | $7.15 | 3,472,800 | — | — |
| 2022-10-26 | $6.40 | $7.21 | 4,488,300 | — | — |
| 2022-10-25 | $6.83 | $7.69 | 4,001,900 | — | — |
| 2022-10-24 | $6.36 | $7.16 | 3,363,800 | — | — |
| 2022-10-21 | $6.32 | $7.12 | 4,492,700 | — | — |
| 2022-10-20 | $6.28 | $7.07 | 3,903,400 | — | — |
| 2022-10-19 | $6.55 | $7.38 | 3,136,200 | — | — |
| 2022-10-18 | $6.95 | $7.83 | 3,714,800 | — | — |
| 2022-10-17 | $6.95 | $7.83 | 3,807,700 | — | — |
| 2022-10-14 | $6.67 | $7.51 | 3,042,500 | — | — |
| 2022-10-13 | $6.77 | $7.62 | 2,593,300 | — | — |
| 2022-10-12 | $6.73 | $7.58 | 2,065,500 | — | — |
| 2022-10-11 | $6.73 | $7.58 | 4,046,800 | — | — |
| 2022-10-10 | $6.74 | $7.59 | 2,197,300 | — | — |
| 2022-10-07 | $6.69 | $7.53 | 3,962,600 | — | — |
| 2022-10-06 | $6.99 | $7.87 | 5,050,300 | — | — |
| 2022-10-05 | $7.05 | $7.94 | 2,755,800 | — | — |
| 2022-10-04 | $7.18 | $8.09 | 4,195,800 | — | — |
| 2022-10-03 | $6.58 | $7.41 | 3,498,400 | — | — |
| 2022-09-30 | $6.32 | $7.12 | 3,282,400 | — | — |
| 2022-09-29 | $6.47 | $7.29 | 4,000,000 | — | — |
| 2022-09-28 | $6.71 | $7.56 | 2,039,600 | — | — |
| 2022-09-27 | $6.56 | $7.39 | 2,859,400 | — | — |
| 2022-09-26 | $6.72 | $7.57 | 3,351,700 | — | — |
| 2022-09-23 | $7.00 | $7.88 | 3,283,100 | — | — |
| 2022-09-22 | $7.13 | $8.03 | 2,756,000 | — | — |
| 2022-09-21 | $7.31 | $8.23 | 2,682,000 | — | — |
| 2022-09-20 | $7.36 | $8.29 | 2,269,200 | — | — |
| 2022-09-19 | $7.64 | $8.60 | 2,705,500 | — | — |
| 2022-09-16 | $7.60 | $8.56 | 7,306,900 | — | — |
| 2022-09-15 | $7.51 | $8.46 | 2,764,200 | — | — |
| 2022-09-14 | $7.53 | $8.48 | 2,352,200 | — | — |
| 2022-09-13 | $7.73 | $8.71 | 4,160,400 | — | — |
| 2022-09-12 | $8.09 | $9.11 | 2,859,800 | — | — |
| 2022-09-09 | $8.04 | $9.06 | 2,813,500 | — | — |
| 2022-09-08 | $7.68 | $8.65 | 1,881,300 | — | — |
| 2022-09-07 | $7.54 | $8.49 | 2,701,400 | — | — |
| 2022-09-06 | $7.27 | $8.19 | 3,814,800 | — | — |
| 2022-09-02 | $7.62 | $8.58 | 1,552,000 | — | — |
| 2022-09-01 | $7.62 | $8.58 | 2,632,800 | — | — |
| 2022-08-31 | $7.90 | $8.90 | 3,394,100 | — | — |
| 2022-08-30 | $8.01 | $9.02 | 3,754,400 | — | — |
| 2022-08-29 | $8.30 | $9.35 | 2,685,900 | — | — |
| 2022-08-26 | $8.44 | $9.51 | 3,925,200 | — | — |
| 2022-08-25 | $9.45 | $10.64 | 3,782,600 | — | — |
| 2022-08-24 | $9.11 | $10.26 | 1,671,700 | — | — |
| 2022-08-23 | $9.36 | $10.54 | 1,525,100 | — | — |
| 2022-08-22 | $9.27 | $10.44 | 2,455,400 | — | — |
| 2022-08-19 | $9.73 | $10.96 | 2,298,800 | — | — |
| 2022-08-18 | $10.45 | $11.77 | 2,513,800 | — | — |
| 2022-08-17 | $10.87 | $12.24 | 2,531,000 | — | — |
| 2022-08-16 | $11.22 | $12.64 | 4,240,500 | — | — |
| 2022-08-15 | $10.65 | $11.99 | 2,645,600 | — | — |
| 2022-08-12 | $10.80 | $12.16 | 2,298,300 | — | — |
| 2022-08-11 | $10.49 | $11.81 | 5,230,000 | — | — |
| 2022-08-10 | $10.38 | $11.69 | 3,513,500 | — | — |
| 2022-08-09 | $9.63 | $10.85 | 3,080,100 | — | — |
| 2022-08-08 | $9.42 | $10.61 | 5,563,900 | — | — |
| 2022-08-05 | $9.95 | $11.21 | 6,859,300 | — | — |
| 2022-08-04 | $10.29 | $11.59 | 4,469,100 | — | — |
| 2022-08-03 | $10.25 | $11.54 | 3,766,700 | — | — |
| 2022-08-02 | $9.95 | $11.21 | 3,358,200 | — | — |
| 2022-08-01 | $9.89 | $11.14 | 2,539,700 | — | — |
| 2022-07-29 | $9.52 | $10.72 | 1,769,200 | — | — |
| 2022-07-28 | $9.58 | $10.79 | 1,796,500 | — | — |
| 2022-07-27 | $9.47 | $10.67 | 2,122,400 | — | — |
| 2022-07-26 | $9.16 | $10.32 | 2,759,100 | — | — |
| 2022-07-25 | $9.56 | $10.77 | 2,385,800 | — | — |
| 2022-07-22 | $9.43 | $10.62 | 2,980,500 | — | — |
| 2022-07-21 | $9.64 | $10.86 | 2,577,200 | — | — |
| 2022-07-20 | $9.41 | $10.60 | 2,199,300 | — | — |
| 2022-07-19 | $9.30 | $10.47 | 2,066,900 | — | — |
| 2022-07-18 | $8.92 | $10.05 | 2,585,300 | — | — |
| 2022-07-15 | $8.99 | $10.13 | 3,604,700 | — | — |
| 2022-07-14 | $8.50 | $9.57 | 2,720,100 | — | — |
| 2022-07-13 | $8.82 | $9.93 | 2,816,800 | — | — |
| 2022-07-12 | $8.75 | $9.85 | 2,534,500 | — | — |
| 2022-07-11 | $8.59 | $9.67 | 3,012,400 | — | — |
| 2022-07-08 | $8.56 | $9.64 | 1,940,000 | — | — |
| 2022-07-07 | $8.75 | $9.85 | 2,926,000 | — | — |
| 2022-07-06 | $8.41 | $9.47 | 9,446,000 | — | — |
| 2022-07-05 | $8.05 | $9.07 | 4,020,100 | — | — |
| 2022-07-01 | $7.61 | $8.57 | 2,441,900 | — | — |
| 2022-06-30 | $7.36 | $8.29 | 2,296,100 | — | — |
| 2022-06-29 | $7.23 | $8.14 | 2,331,600 | — | — |
| 2022-06-28 | $7.39 | $8.32 | 4,141,500 | — | — |
| 2022-06-27 | $7.66 | $8.63 | 2,518,400 | — | — |
| 2022-06-24 | $7.73 | $8.71 | 6,176,900 | — | — |
| 2022-06-23 | $7.41 | $8.35 | 3,676,200 | — | — |
| 2022-06-22 | $6.96 | $7.84 | 4,525,900 | — | — |
| 2022-06-21 | $6.78 | $7.64 | 5,741,900 | — | — |
| 2022-06-17 | $6.37 | $7.17 | 6,641,800 | — | — |
| 2022-06-16 | $6.53 | $7.35 | 4,256,700 | — | — |
| 2022-06-15 | $6.98 | $7.86 | 4,855,700 | — | — |
| 2022-06-14 | $7.00 | $7.88 | 3,076,100 | — | — |
| 2022-06-13 | $7.18 | $8.09 | 3,432,400 | — | — |
| 2022-06-10 | $7.90 | $8.90 | 2,899,300 | — | — |
| 2022-06-09 | $8.35 | $9.40 | 2,010,400 | — | — |
| 2022-06-08 | $8.60 | $9.69 | 2,519,100 | — | — |
| 2022-06-07 | $8.69 | $9.79 | 1,984,300 | — | — |
| 2022-06-06 | $8.46 | $9.53 | 3,478,600 | — | — |
| 2022-06-03 | $8.53 | $9.61 | 4,803,000 | — | — |
| 2022-06-02 | $8.99 | $10.13 | 2,594,700 | — | — |
| 2022-06-01 | $8.78 | $9.89 | 2,958,200 | — | — |
| 2022-05-31 | $9.07 | $10.22 | 3,564,100 | — | — |
| 2022-05-27 | $9.47 | $10.67 | 3,184,600 | — | — |
| 2022-05-26 | $9.20 | $10.36 | 3,660,400 | — | — |
| 2022-05-25 | $8.99 | $10.13 | 3,366,000 | — | — |
| 2022-05-24 | $8.75 | $9.85 | 3,769,500 | — | — |
| 2022-05-23 | $8.73 | $9.83 | 2,848,600 | — | — |
| 2022-05-20 | $8.90 | $10.02 | 4,597,400 | — | — |
| 2022-05-19 | $8.99 | $10.13 | 3,795,300 | — | — |
| 2022-05-18 | $8.54 | $9.62 | 3,042,700 | — | — |
| 2022-05-17 | $8.76 | $9.87 | 3,607,800 | — | — |
| 2022-05-16 | $8.28 | $9.33 | 4,719,500 | — | — |
| 2022-05-13 | $8.11 | $9.13 | 5,714,300 | — | — |
| 2022-05-12 | $7.93 | $8.93 | 8,415,600 | — | — |
| 2022-05-11 | $7.40 | $8.33 | 8,717,600 | — | — |
| 2022-05-10 | $7.81 | $8.80 | 12,287,800 | — | — |
| 2022-05-09 | $8.40 | $9.46 | 6,240,800 | — | — |
| 2022-05-06 | $8.58 | $9.66 | 5,225,500 | — | — |
| 2022-05-05 | $8.76 | $9.87 | 4,451,400 | — | — |
| 2022-05-04 | $9.65 | $10.87 | 4,831,100 | — | — |
| 2022-05-03 | $9.28 | $10.45 | 3,383,500 | — | — |
| 2022-05-02 | $9.01 | $10.15 | 4,341,100 | — | — |
| 2022-04-29 | $8.85 | $9.97 | 5,514,900 | — | — |
| 2022-04-28 | $8.97 | $10.10 | 4,108,700 | — | — |
| 2022-04-27 | $8.69 | $9.79 | 3,424,500 | — | — |
| 2022-04-26 | $8.91 | $10.04 | 5,338,200 | — | — |
| 2022-04-25 | $9.39 | $10.58 | 8,223,900 | — | — |
| 2022-04-22 | $8.67 | $9.76 | 4,936,300 | — | — |
| 2022-04-21 | $9.24 | $10.41 | 4,253,100 | — | — |
| 2022-04-20 | $9.29 | $10.46 | 4,869,900 | — | — |
| 2022-04-19 | $9.25 | $10.42 | 3,565,800 | — | — |
| 2022-04-18 | $9.21 | $10.37 | 3,265,500 | — | — |
| 2022-04-14 | $9.39 | $10.58 | 3,565,500 | — | — |
| 2022-04-13 | $9.60 | $10.81 | 6,402,700 | — | — |
| 2022-04-12 | $9.55 | $10.76 | 3,825,000 | — | — |
| 2022-04-11 | $9.84 | $11.08 | 4,047,500 | — | — |
| 2022-04-08 | $9.70 | $10.92 | 4,747,500 | — | — |
| 2022-04-07 | $9.89 | $11.14 | 6,202,700 | — | — |
| 2022-04-06 | $10.06 | $11.33 | 6,969,400 | — | — |
| 2022-04-05 | $10.89 | $12.27 | 4,846,300 | — | — |
| 2022-04-04 | $11.54 | $13.00 | 7,696,600 | — | — |
| 2022-04-01 | $11.04 | $12.43 | 3,312,500 | — | — |
| 2022-03-31 | $11.12 | $12.52 | 4,087,800 | — | — |
| 2022-03-30 | $11.14 | $12.55 | 2,951,100 | — | — |
| 2022-03-29 | $11.23 | $12.65 | 4,970,600 | — | — |
| 2022-03-28 | $10.87 | $12.24 | 5,931,100 | — | — |
| 2022-03-25 | $10.40 | $11.71 | 5,448,500 | — | — |
| 2022-03-24 | $10.89 | $12.27 | 3,295,400 | — | — |
| 2022-03-23 | $10.76 | $12.12 | 4,839,900 | — | — |
| 2022-03-22 | $10.75 | $12.11 | 6,529,100 | — | — |
| 2022-03-21 | $10.51 | $11.84 | 4,797,300 | — | — |
| 2022-03-18 | $10.99 | $12.38 | 6,111,200 | — | — |
| 2022-03-17 | $10.55 | $11.88 | 4,145,100 | — | — |
| 2022-03-16 | $10.41 | $11.72 | 8,098,700 | — | — |
| 2022-03-15 | $10.25 | $11.54 | 5,341,900 | — | — |
| 2022-03-14 | $10.35 | $11.66 | 5,161,700 | — | — |
| 2022-03-11 | $11.04 | $12.43 | 3,685,400 | — | — |
| 2022-03-10 | $11.41 | $12.85 | 4,476,400 | — | — |
| 2022-03-09 | $11.85 | $13.35 | 8,096,200 | — | — |
| 2022-03-08 | $11.68 | $13.15 | 6,150,600 | — | — |
| 2022-03-07 | $12.30 | $13.85 | 7,701,000 | — | — |
| 2022-03-04 | $14.22 | $14.88 | 6,672,600 | — | — |
| 2022-03-03 | $13.98 | $14.63 | 6,576,900 | — | — |
| 2022-03-02 | $13.80 | $14.44 | 6,588,000 | — | — |
| 2022-03-01 | $13.38 | $14.00 | 6,144,000 | — | — |
| 2022-02-28 | $12.91 | $13.51 | 7,775,300 | — | — |
| 2022-02-25 | $12.23 | $12.80 | 9,664,700 | — | — |
| 2022-02-24 | $11.56 | $12.09 | 11,537,100 | — | — |
| 2022-02-23 | $11.08 | $11.59 | 7,121,400 | — | — |
| 2022-02-22 | $11.53 | $12.06 | 7,866,000 | — | — |
| 2022-02-18 | $12.55 | $13.13 | 3,749,400 | — | — |
| 2022-02-17 | $12.81 | $13.40 | 2,823,100 | — | — |
| 2022-02-16 | $13.05 | $13.65 | 5,259,100 | — | — |
| 2022-02-15 | $12.67 | $13.26 | 4,216,700 | — | — |
| 2022-02-14 | $12.28 | $12.85 | 3,523,500 | — | — |
| 2022-02-11 | $12.26 | $12.83 | 5,241,400 | — | — |
| 2022-02-10 | $12.21 | $12.77 | 5,145,300 | — | — |
| 2022-02-09 | $12.74 | $13.33 | 3,535,000 | — | — |
| 2022-02-08 | $12.52 | $13.10 | 3,488,100 | — | — |
| 2022-02-07 | $12.29 | $12.86 | 5,572,300 | — | — |
| 2022-02-04 | $11.92 | $12.47 | 6,730,000 | — | — |
| 2022-02-03 | $11.83 | $12.38 | 5,564,600 | — | — |
| 2022-02-02 | $12.20 | $12.76 | 5,108,700 | — | — |
| 2022-02-01 | $12.35 | $12.92 | 11,227,200 | — | — |
| 2022-01-31 | $12.64 | $13.22 | 5,899,200 | — | — |
| 2022-01-28 | $12.37 | $12.94 | 4,539,600 | — | — |
| 2022-01-27 | $12.38 | $12.95 | 3,526,700 | — | — |
| 2022-01-26 | $12.63 | $13.21 | 6,053,100 | — | — |
| 2022-01-25 | $13.08 | $13.69 | 4,842,500 | — | — |
| 2022-01-24 | $12.96 | $13.56 | 6,563,200 | — | — |
| 2022-01-21 | $12.92 | $13.52 | 4,009,300 | — | — |
| 2022-01-20 | $13.11 | $13.72 | 4,577,000 | — | — |
| 2022-01-19 | $13.26 | $13.87 | 5,811,600 | — | — |
| 2022-01-18 | $12.98 | $13.58 | 3,509,900 | — | — |
| 2022-01-14 | $13.42 | $14.04 | 9,258,400 | — | — |
| 2022-01-13 | $13.86 | $14.50 | 5,587,900 | — | — |
| 2022-01-12 | $14.29 | $14.95 | 3,437,900 | — | — |
| 2022-01-11 | $14.17 | $14.83 | 3,783,000 | — | — |
| 2022-01-10 | $13.99 | $14.64 | 5,244,800 | — | — |
| 2022-01-07 | $14.16 | $14.82 | 4,282,300 | — | — |
| 2022-01-06 | $14.01 | $14.66 | 4,648,300 | — | — |
| 2022-01-05 | $14.18 | $14.84 | 4,027,000 | — | — |
| 2022-01-04 | $14.98 | $15.67 | 5,537,800 | — | — |
| 2022-01-03 | $14.73 | $15.41 | 4,982,300 | — | — |