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
- 2021-04-16 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 | $7.71 | $7.71 | 1,130,700 | — | — |
| 2022-12-29 | $7.67 | $7.67 | 1,307,400 | — | — |
| 2022-12-28 | $7.20 | $7.20 | 1,025,900 | — | — |
| 2022-12-27 | $7.16 | $7.16 | 991,200 | — | — |
| 2022-12-23 | $7.51 | $7.51 | 1,056,600 | — | — |
| 2022-12-22 | $7.63 | $7.63 | 933,300 | — | — |
| 2022-12-21 | $7.73 | $7.73 | 992,800 | — | — |
| 2022-12-20 | $7.64 | $7.64 | 1,657,900 | — | — |
| 2022-12-19 | $7.61 | $7.61 | 1,764,300 | — | — |
| 2022-12-16 | $8.43 | $8.43 | 7,241,100 | — | — |
| 2022-12-15 | $8.47 | $8.47 | 1,564,300 | — | — |
| 2022-12-14 | $9.13 | $9.13 | 1,417,500 | — | — |
| 2022-12-13 | $8.85 | $8.85 | 1,394,700 | — | — |
| 2022-12-12 | $8.87 | $8.87 | 1,270,400 | — | — |
| 2022-12-09 | $8.62 | $8.62 | 1,056,000 | — | — |
| 2022-12-08 | $9.34 | $9.34 | 1,124,100 | — | — |
| 2022-12-07 | $9.33 | $9.33 | 813,900 | — | — |
| 2022-12-06 | $9.10 | $9.10 | 1,097,800 | — | — |
| 2022-12-05 | $9.11 | $9.11 | 818,800 | — | — |
| 2022-12-02 | $9.31 | $9.31 | 722,900 | — | — |
| 2022-12-01 | $9.30 | $9.30 | 1,322,200 | — | — |
| 2022-11-30 | $9.40 | $9.40 | 2,325,200 | — | — |
| 2022-11-29 | $8.85 | $8.85 | 1,441,300 | — | — |
| 2022-11-28 | $8.38 | $8.38 | 2,422,400 | — | — |
| 2022-11-25 | $9.26 | $9.26 | 352,000 | — | — |
| 2022-11-23 | $9.24 | $9.24 | 1,097,700 | — | — |
| 2022-11-22 | $9.28 | $9.28 | 1,533,700 | — | — |
| 2022-11-21 | $9.08 | $9.08 | 1,325,400 | — | — |
| 2022-11-18 | $9.82 | $9.82 | 2,044,300 | — | — |
| 2022-11-17 | $10.92 | $10.92 | 1,070,000 | — | — |
| 2022-11-16 | $11.25 | $11.25 | 1,520,000 | — | — |
| 2022-11-15 | $11.86 | $11.86 | 2,333,800 | — | — |
| 2022-11-14 | $12.70 | $12.70 | 1,217,800 | — | — |
| 2022-11-11 | $12.48 | $12.48 | 1,754,100 | — | — |
| 2022-11-10 | $11.11 | $11.11 | 1,917,500 | — | — |
| 2022-11-09 | $10.24 | $10.24 | 1,091,700 | — | — |
| 2022-11-08 | $9.60 | $9.60 | 853,000 | — | — |
| 2022-11-07 | $9.40 | $9.40 | 615,200 | — | — |
| 2022-11-04 | $9.64 | $9.64 | 1,044,700 | — | — |
| 2022-11-03 | $10.05 | $10.05 | 727,500 | — | — |
| 2022-11-02 | $10.36 | $10.36 | 693,300 | — | — |
| 2022-11-01 | $10.55 | $10.55 | 1,092,600 | — | — |
| 2022-10-31 | $10.55 | $10.55 | 776,500 | — | — |
| 2022-10-28 | $11.09 | $11.09 | 864,100 | — | — |
| 2022-10-27 | $10.59 | $10.59 | 749,000 | — | — |
| 2022-10-26 | $10.95 | $10.95 | 1,334,800 | — | — |
| 2022-10-25 | $10.72 | $10.72 | 1,231,400 | — | — |
| 2022-10-24 | $10.91 | $10.91 | 700,300 | — | — |
| 2022-10-21 | $11.12 | $11.12 | 893,900 | — | — |
| 2022-10-20 | $10.33 | $10.33 | 626,500 | — | — |
| 2022-10-19 | $10.02 | $10.02 | 1,078,700 | — | — |
| 2022-10-18 | $10.90 | $10.90 | 611,800 | — | — |
| 2022-10-17 | $10.41 | $10.41 | 965,400 | — | — |
| 2022-10-14 | $10.49 | $10.49 | 697,200 | — | — |
| 2022-10-13 | $11.03 | $11.03 | 551,400 | — | — |
| 2022-10-12 | $10.88 | $10.88 | 488,600 | — | — |
| 2022-10-11 | $10.91 | $10.91 | 541,900 | — | — |
| 2022-10-10 | $10.90 | $10.90 | 703,600 | — | — |
| 2022-10-07 | $10.78 | $10.78 | 815,300 | — | — |
| 2022-10-06 | $11.72 | $11.72 | 584,400 | — | — |
| 2022-10-05 | $11.61 | $11.61 | 607,800 | — | — |
| 2022-10-04 | $11.84 | $11.84 | 949,100 | — | — |
| 2022-10-03 | $10.87 | $10.87 | 1,027,100 | — | — |
| 2022-09-30 | $10.64 | $10.64 | 1,210,800 | — | — |
| 2022-09-29 | $10.74 | $10.74 | 1,135,400 | — | — |
| 2022-09-28 | $11.66 | $11.66 | 1,173,000 | — | — |
| 2022-09-27 | $10.89 | $10.89 | 1,192,300 | — | — |
| 2022-09-26 | $9.97 | $9.97 | 950,600 | — | — |
| 2022-09-23 | $10.79 | $10.79 | 1,050,400 | — | — |
| 2022-09-22 | $10.71 | $10.71 | 875,400 | — | — |
| 2022-09-21 | $10.86 | $10.86 | 1,040,600 | — | — |
| 2022-09-20 | $10.94 | $10.94 | 862,900 | — | — |
| 2022-09-19 | $10.50 | $10.50 | 1,777,300 | — | — |
| 2022-09-16 | $10.80 | $10.80 | 10,532,200 | — | — |
| 2022-09-15 | $13.11 | $13.11 | 1,686,700 | — | — |
| 2022-09-14 | $13.47 | $13.47 | 1,505,400 | — | — |
| 2022-09-13 | $13.38 | $13.38 | 1,637,400 | — | — |
| 2022-09-12 | $13.60 | $13.60 | 1,261,500 | — | — |
| 2022-09-09 | $13.27 | $13.27 | 999,000 | — | — |
| 2022-09-08 | $12.83 | $12.83 | 1,353,500 | — | — |
| 2022-09-07 | $11.95 | $11.95 | 1,147,600 | — | — |
| 2022-09-06 | $10.92 | $10.92 | 1,120,600 | — | — |
| 2022-09-02 | $10.23 | $10.23 | 764,300 | — | — |
| 2022-09-01 | $10.88 | $10.88 | 790,400 | — | — |
| 2022-08-31 | $10.51 | $10.51 | 705,100 | — | — |
| 2022-08-30 | $9.99 | $9.99 | 616,600 | — | — |
| 2022-08-29 | $10.20 | $10.20 | 502,900 | — | — |
| 2022-08-26 | $10.55 | $10.55 | 495,500 | — | — |
| 2022-08-25 | $11.06 | $11.06 | 517,300 | — | — |
| 2022-08-24 | $10.86 | $10.86 | 602,100 | — | — |
| 2022-08-23 | $10.03 | $10.03 | 610,300 | — | — |
| 2022-08-22 | $9.65 | $9.65 | 733,800 | — | — |
| 2022-08-19 | $9.80 | $9.80 | 1,932,000 | — | — |
| 2022-08-18 | $10.77 | $10.77 | 990,700 | — | — |
| 2022-08-17 | $11.52 | $11.52 | 1,288,500 | — | — |
| 2022-08-16 | $12.32 | $12.32 | 1,054,000 | — | — |
| 2022-08-15 | $12.96 | $12.96 | 1,353,500 | — | — |
| 2022-08-12 | $12.04 | $12.04 | 1,304,500 | — | — |
| 2022-08-11 | $11.21 | $11.21 | 1,688,400 | — | — |
| 2022-08-10 | $9.87 | $9.87 | 1,350,000 | — | — |
| 2022-08-09 | $8.81 | $8.81 | 672,100 | — | — |
| 2022-08-08 | $9.45 | $9.45 | 653,200 | — | — |
| 2022-08-05 | $9.91 | $9.91 | 640,400 | — | — |
| 2022-08-04 | $9.60 | $9.60 | 810,200 | — | — |
| 2022-08-03 | $9.78 | $9.78 | 1,387,100 | — | — |
| 2022-08-02 | $8.81 | $8.81 | 630,900 | — | — |
| 2022-08-01 | $8.30 | $8.30 | 518,800 | — | — |
| 2022-07-29 | $8.46 | $8.46 | 500,600 | — | — |
| 2022-07-28 | $8.27 | $8.27 | 580,700 | — | — |
| 2022-07-27 | $8.15 | $8.15 | 428,300 | — | — |
| 2022-07-26 | $7.85 | $7.85 | 595,000 | — | — |
| 2022-07-25 | $7.85 | $7.85 | 737,900 | — | — |
| 2022-07-22 | $7.83 | $7.83 | 849,200 | — | — |
| 2022-07-21 | $8.49 | $8.49 | 847,600 | — | — |
| 2022-07-20 | $8.99 | $8.99 | 1,317,500 | — | — |
| 2022-07-19 | $8.85 | $8.85 | 1,067,600 | — | — |
| 2022-07-18 | $8.02 | $8.02 | 839,500 | — | — |
| 2022-07-15 | $8.50 | $8.50 | 774,300 | — | — |
| 2022-07-14 | $8.19 | $8.19 | 459,500 | — | — |
| 2022-07-13 | $8.13 | $8.13 | 816,600 | — | — |
| 2022-07-12 | $8.00 | $8.00 | 981,100 | — | — |
| 2022-07-11 | $8.18 | $8.18 | 1,325,800 | — | — |
| 2022-07-08 | $8.96 | $8.96 | 1,848,500 | — | — |
| 2022-07-07 | $8.99 | $8.99 | 1,439,100 | — | — |
| 2022-07-06 | $9.03 | $9.03 | 972,500 | — | — |
| 2022-07-05 | $8.85 | $8.85 | 1,197,700 | — | — |
| 2022-07-01 | $8.43 | $8.43 | 940,200 | — | — |
| 2022-06-30 | $8.14 | $8.14 | 580,800 | — | — |
| 2022-06-29 | $8.05 | $8.05 | 594,000 | — | — |
| 2022-06-28 | $8.08 | $8.08 | 677,000 | — | — |
| 2022-06-27 | $8.25 | $8.25 | 572,800 | — | — |
| 2022-06-24 | $8.99 | $8.99 | 5,393,400 | — | — |
| 2022-06-23 | $9.26 | $9.26 | 1,227,200 | — | — |
| 2022-06-22 | $8.56 | $8.56 | 1,699,200 | — | — |
| 2022-06-21 | $8.38 | $8.38 | 1,297,900 | — | — |
| 2022-06-17 | $7.62 | $7.62 | 2,413,900 | — | — |
| 2022-06-16 | $6.61 | $6.61 | 964,200 | — | — |
| 2022-06-15 | $6.68 | $6.68 | 726,300 | — | — |
| 2022-06-14 | $6.20 | $6.20 | 646,300 | — | — |
| 2022-06-13 | $5.80 | $5.80 | 1,024,200 | — | — |
| 2022-06-10 | $6.48 | $6.48 | 858,100 | — | — |
| 2022-06-09 | $7.47 | $7.47 | 505,800 | — | — |
| 2022-06-08 | $7.79 | $7.79 | 658,000 | — | — |
| 2022-06-07 | $7.68 | $7.68 | 831,600 | — | — |
| 2022-06-06 | $7.17 | $7.17 | 731,000 | — | — |
| 2022-06-03 | $7.15 | $7.15 | 1,102,200 | — | — |
| 2022-06-02 | $6.49 | $6.49 | 907,000 | — | — |
| 2022-06-01 | $6.03 | $6.03 | 646,500 | — | — |
| 2022-05-31 | $6.12 | $6.12 | 1,079,700 | — | — |
| 2022-05-27 | $6.17 | $6.17 | 1,045,200 | — | — |
| 2022-05-26 | $5.72 | $5.72 | 587,700 | — | — |
| 2022-05-25 | $5.49 | $5.49 | 418,500 | — | — |
| 2022-05-24 | $5.45 | $5.45 | 814,000 | — | — |
| 2022-05-23 | $5.80 | $5.80 | 980,900 | — | — |
| 2022-05-20 | $5.41 | $5.41 | 934,900 | — | — |
| 2022-05-19 | $5.52 | $5.52 | 720,900 | — | — |
| 2022-05-18 | $5.62 | $5.62 | 701,600 | — | — |
| 2022-05-17 | $6.11 | $6.11 | 587,800 | — | — |
| 2022-05-16 | $5.67 | $5.67 | 716,800 | — | — |
| 2022-05-13 | $5.64 | $5.64 | 1,314,800 | — | — |
| 2022-05-12 | $5.21 | $5.21 | 1,801,000 | — | — |
| 2022-05-11 | $5.04 | $5.04 | 1,674,800 | — | — |
| 2022-05-10 | $5.69 | $5.69 | 1,214,600 | — | — |
| 2022-05-09 | $5.56 | $5.56 | 1,834,000 | — | — |
| 2022-05-06 | $6.06 | $6.06 | 1,398,000 | — | — |
| 2022-05-05 | $6.45 | $6.45 | 479,600 | — | — |
| 2022-05-04 | $6.92 | $6.92 | 767,300 | — | — |
| 2022-05-03 | $6.49 | $6.49 | 984,500 | — | — |
| 2022-05-02 | $6.61 | $6.61 | 751,700 | — | — |
| 2022-04-29 | $6.20 | $6.20 | 635,200 | — | — |
| 2022-04-28 | $6.33 | $6.33 | 768,400 | — | — |
| 2022-04-27 | $6.17 | $6.17 | 918,000 | — | — |
| 2022-04-26 | $6.32 | $6.32 | 1,038,100 | — | — |
| 2022-04-25 | $6.76 | $6.76 | 1,300,700 | — | — |
| 2022-04-22 | $6.00 | $6.00 | 1,063,800 | — | — |
| 2022-04-21 | $6.14 | $6.14 | 854,400 | — | — |
| 2022-04-20 | $6.43 | $6.43 | 667,900 | — | — |
| 2022-04-19 | $6.48 | $6.48 | 1,352,400 | — | — |
| 2022-04-18 | $6.53 | $6.53 | 1,892,100 | — | — |
| 2022-04-14 | $7.46 | $7.46 | 1,181,600 | — | — |
| 2022-04-13 | $7.73 | $7.73 | 596,500 | — | — |
| 2022-04-12 | $7.20 | $7.20 | 1,265,600 | — | — |
| 2022-04-11 | $6.88 | $6.88 | 1,802,700 | — | — |
| 2022-04-08 | $6.65 | $6.65 | 1,912,200 | — | — |
| 2022-04-07 | $6.69 | $6.69 | 908,200 | — | — |
| 2022-04-06 | $6.65 | $6.65 | 1,260,500 | — | — |
| 2022-04-05 | $7.12 | $7.12 | 1,280,100 | — | — |
| 2022-04-04 | $7.80 | $7.80 | 842,600 | — | — |
| 2022-04-01 | $7.69 | $7.69 | 960,300 | — | — |
| 2022-03-31 | $7.16 | $7.16 | 824,600 | — | — |
| 2022-03-30 | $7.13 | $7.13 | 616,300 | — | — |
| 2022-03-29 | $7.32 | $7.32 | 891,900 | — | — |
| 2022-03-28 | $6.87 | $6.87 | 634,200 | — | — |
| 2022-03-25 | $6.76 | $6.76 | 748,600 | — | — |
| 2022-03-24 | $6.94 | $6.94 | 858,200 | — | — |
| 2022-03-23 | $6.91 | $6.91 | 735,900 | — | — |
| 2022-03-22 | $6.99 | $6.99 | 982,900 | — | — |
| 2022-03-21 | $6.62 | $6.62 | 1,325,200 | — | — |
| 2022-03-18 | $7.17 | $7.17 | 7,004,900 | — | — |
| 2022-03-17 | $6.92 | $6.92 | 1,337,100 | — | — |
| 2022-03-16 | $6.57 | $6.57 | 1,653,500 | — | — |
| 2022-03-15 | $6.25 | $6.25 | 1,423,100 | — | — |
| 2022-03-14 | $6.16 | $6.16 | 2,222,500 | — | — |
| 2022-03-11 | $6.75 | $6.75 | 1,058,200 | — | — |
| 2022-03-10 | $7.31 | $7.31 | 810,000 | — | — |
| 2022-03-09 | $7.70 | $7.70 | 970,300 | — | — |
| 2022-03-08 | $7.12 | $7.12 | 1,235,000 | — | — |
| 2022-03-07 | $7.09 | $7.09 | 2,561,200 | — | — |
| 2022-03-04 | $7.65 | $7.65 | 3,286,300 | — | — |
| 2022-03-03 | $9.70 | $9.70 | 1,104,000 | — | — |
| 2022-03-02 | $10.74 | $10.74 | 435,600 | — | — |
| 2022-03-01 | $10.76 | $10.76 | 1,154,600 | — | — |
| 2022-02-28 | $10.95 | $10.95 | 843,600 | — | — |
| 2022-02-25 | $10.74 | $10.74 | 549,500 | — | — |
| 2022-02-24 | $10.81 | $10.81 | 945,700 | — | — |
| 2022-02-23 | $10.01 | $10.01 | 949,000 | — | — |
| 2022-02-22 | $10.16 | $10.16 | 876,100 | — | — |
| 2022-02-18 | $10.20 | $10.20 | 826,300 | — | — |
| 2022-02-17 | $10.63 | $10.63 | 1,337,900 | — | — |
| 2022-02-16 | $11.62 | $11.62 | 668,500 | — | — |
| 2022-02-15 | $11.90 | $11.90 | 1,042,800 | — | — |
| 2022-02-14 | $11.32 | $11.32 | 777,000 | — | — |
| 2022-02-11 | $11.99 | $11.99 | 668,700 | — | — |
| 2022-02-10 | $11.79 | $11.79 | 745,400 | — | — |
| 2022-02-09 | $12.34 | $12.34 | 714,800 | — | — |
| 2022-02-08 | $11.49 | $11.49 | 456,100 | — | — |
| 2022-02-07 | $11.63 | $11.63 | 619,600 | — | — |
| 2022-02-04 | $11.40 | $11.40 | 775,400 | — | — |
| 2022-02-03 | $11.33 | $11.33 | 647,000 | — | — |
| 2022-02-02 | $11.76 | $11.76 | 843,000 | — | — |
| 2022-02-01 | $12.36 | $12.36 | 749,500 | — | — |
| 2022-01-31 | $11.84 | $11.84 | 1,016,100 | — | — |
| 2022-01-28 | $10.73 | $10.73 | 1,284,500 | — | — |
| 2022-01-27 | $10.22 | $10.22 | 864,300 | — | — |
| 2022-01-26 | $11.08 | $11.08 | 1,052,600 | — | — |
| 2022-01-25 | $11.62 | $11.62 | 1,312,000 | — | — |
| 2022-01-24 | $11.79 | $11.79 | 1,406,100 | — | — |
| 2022-01-21 | $11.25 | $11.25 | 1,008,000 | — | — |
| 2022-01-20 | $12.46 | $12.46 | 1,954,000 | — | — |
| 2022-01-19 | $12.24 | $12.24 | 1,755,200 | — | — |
| 2022-01-18 | $12.27 | $12.27 | 1,048,900 | — | — |
| 2022-01-14 | $13.81 | $13.81 | 1,774,200 | — | — |
| 2022-01-13 | $13.90 | $13.90 | 890,900 | — | — |
| 2022-01-12 | $14.82 | $14.82 | 641,800 | — | — |
| 2022-01-11 | $15.73 | $15.73 | 426,600 | — | — |
| 2022-01-10 | $15.44 | $15.44 | 1,266,100 | — | — |
| 2022-01-07 | $15.80 | $15.80 | 635,900 | — | — |
| 2022-01-06 | $16.50 | $16.50 | 808,400 | — | — |
| 2022-01-05 | $16.35 | $16.35 | 1,495,000 | — | — |
| 2022-01-04 | $18.02 | $18.02 | 1,359,800 | — | — |
| 2022-01-03 | $18.03 | $18.03 | 1,075,400 | — | — |