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
- 2018-11-09 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 | $6.52 | $12.99 | 26,800 | — | — |
| 2022-12-29 | $6.57 | $13.09 | 51,600 | — | — |
| 2022-12-28 | $6.27 | $12.49 | 39,700 | — | — |
| 2022-12-27 | $6.66 | $13.27 | 8,900 | — | — |
| 2022-12-23 | $6.74 | $13.42 | 19,300 | — | — |
| 2022-12-22 | $6.58 | $13.11 | 69,600 | — | — |
| 2022-12-21 | $6.69 | $13.32 | 25,100 | — | — |
| 2022-12-20 | $6.51 | $12.97 | 21,000 | — | — |
| 2022-12-19 | $6.61 | $13.17 | 34,600 | — | — |
| 2022-12-16 | $6.77 | $13.48 | 44,300 | — | — |
| 2022-12-15 | $7.18 | $14.30 | 28,900 | — | — |
| 2022-12-14 | $7.40 | $14.74 | 34,300 | — | — |
| 2022-12-13 | $7.55 | $15.04 | 50,600 | — | — |
| 2022-12-12 | $7.32 | $14.58 | 48,000 | — | — |
| 2022-12-09 | $7.44 | $14.60 | 22,700 | — | — |
| 2022-12-08 | $7.50 | $14.71 | 23,700 | — | — |
| 2022-12-07 | $7.59 | $14.89 | 52,500 | — | — |
| 2022-12-06 | $7.67 | $15.05 | 30,800 | — | — |
| 2022-12-05 | $7.77 | $15.24 | 41,300 | — | — |
| 2022-12-02 | $8.16 | $16.01 | 16,700 | — | — |
| 2022-12-01 | $8.14 | $15.97 | 7,300 | — | — |
| 2022-11-30 | $8.19 | $16.07 | 10,500 | — | — |
| 2022-11-29 | $8.07 | $15.83 | 34,500 | — | — |
| 2022-11-28 | $7.87 | $15.44 | 37,700 | — | — |
| 2022-11-25 | $8.18 | $16.05 | 21,100 | — | — |
| 2022-11-23 | $8.09 | $15.87 | 41,300 | — | — |
| 2022-11-22 | $7.99 | $15.67 | 26,800 | — | — |
| 2022-11-21 | $7.56 | $14.83 | 20,400 | — | — |
| 2022-11-18 | $7.69 | $15.09 | 10,400 | — | — |
| 2022-11-17 | $7.51 | $14.73 | 46,100 | — | — |
| 2022-11-16 | $7.56 | $14.83 | 68,900 | — | — |
| 2022-11-15 | $7.98 | $15.65 | 67,600 | — | — |
| 2022-11-14 | $7.80 | $15.30 | 29,200 | — | — |
| 2022-11-11 | $8.13 | $15.95 | 95,900 | — | — |
| 2022-11-10 | $7.47 | $14.65 | 20,400 | — | — |
| 2022-11-09 | $6.84 | $13.42 | 34,000 | — | — |
| 2022-11-08 | $7.24 | $14.09 | 50,700 | — | — |
| 2022-11-07 | $7.32 | $14.24 | 58,800 | — | — |
| 2022-11-04 | $7.15 | $13.91 | 13,300 | — | — |
| 2022-11-03 | $6.83 | $13.29 | 23,100 | — | — |
| 2022-11-02 | $7.25 | $14.11 | 26,100 | — | — |
| 2022-11-01 | $7.39 | $14.38 | 21,100 | — | — |
| 2022-10-31 | $7.44 | $14.48 | 34,900 | — | — |
| 2022-10-28 | $7.36 | $14.32 | 21,700 | — | — |
| 2022-10-27 | $7.07 | $13.76 | 35,300 | — | — |
| 2022-10-26 | $7.11 | $13.83 | 13,900 | — | — |
| 2022-10-25 | $7.06 | $13.74 | 24,000 | — | — |
| 2022-10-24 | $6.59 | $12.82 | 24,700 | — | — |
| 2022-10-21 | $6.51 | $12.67 | 18,300 | — | — |
| 2022-10-20 | $6.25 | $12.16 | 14,000 | — | — |
| 2022-10-19 | $6.34 | $12.34 | 11,500 | — | — |
| 2022-10-18 | $6.61 | $12.86 | 56,800 | — | — |
| 2022-10-17 | $6.41 | $12.47 | 26,900 | — | — |
| 2022-10-14 | $6.17 | $12.01 | 66,600 | — | — |
| 2022-10-13 | $6.35 | $12.36 | 34,500 | — | — |
| 2022-10-12 | $6.11 | $11.89 | 12,500 | — | — |
| 2022-10-11 | $6.31 | $11.93 | 34,600 | — | — |
| 2022-10-10 | $6.07 | $11.47 | 63,000 | — | — |
| 2022-10-07 | $6.23 | $11.78 | 38,400 | — | — |
| 2022-10-06 | $6.50 | $12.29 | 30,500 | — | — |
| 2022-10-05 | $6.59 | $12.46 | 50,700 | — | — |
| 2022-10-04 | $6.73 | $12.72 | 37,400 | — | — |
| 2022-10-03 | $6.07 | $11.47 | 56,600 | — | — |
| 2022-09-30 | $5.89 | $11.13 | 86,300 | — | — |
| 2022-09-29 | $5.94 | $11.23 | 37,400 | — | — |
| 2022-09-28 | $6.68 | $12.63 | 40,700 | — | — |
| 2022-09-27 | $6.18 | $11.68 | 68,800 | — | — |
| 2022-09-26 | $6.23 | $11.78 | 89,300 | — | — |
| 2022-09-23 | $6.83 | $12.91 | 76,500 | — | — |
| 2022-09-22 | $7.30 | $13.80 | 78,600 | — | — |
| 2022-09-21 | $7.95 | $15.03 | 30,200 | — | — |
| 2022-09-20 | $8.18 | $15.46 | 12,700 | — | — |
| 2022-09-19 | $8.45 | $15.97 | 24,000 | — | — |
| 2022-09-16 | $8.31 | $15.71 | 18,700 | — | — |
| 2022-09-15 | $8.37 | $15.82 | 34,800 | — | — |
| 2022-09-14 | $8.69 | $16.43 | 17,900 | — | — |
| 2022-09-13 | $8.52 | $16.11 | 38,300 | — | — |
| 2022-09-12 | $9.21 | $17.41 | 20,800 | — | — |
| 2022-09-09 | $9.03 | $16.89 | 16,400 | — | — |
| 2022-09-08 | $8.65 | $16.18 | 50,400 | — | — |
| 2022-09-07 | $8.53 | $15.95 | 8,900 | — | — |
| 2022-09-06 | $8.24 | $15.41 | 17,500 | — | — |
| 2022-09-02 | $8.41 | $15.73 | 10,600 | — | — |
| 2022-09-01 | $8.62 | $16.12 | 55,500 | — | — |
| 2022-08-31 | $8.66 | $16.20 | 22,600 | — | — |
| 2022-08-30 | $8.76 | $16.38 | 34,500 | — | — |
| 2022-08-29 | $9.06 | $16.94 | 19,400 | — | — |
| 2022-08-26 | $9.29 | $17.37 | 33,200 | — | — |
| 2022-08-25 | $9.74 | $18.22 | 13,500 | — | — |
| 2022-08-24 | $9.44 | $17.65 | 19,600 | — | — |
| 2022-08-23 | $9.59 | $17.94 | 18,900 | — | — |
| 2022-08-22 | $9.36 | $17.50 | 30,600 | — | — |
| 2022-08-19 | $10.00 | $18.70 | 21,900 | — | — |
| 2022-08-18 | $10.21 | $19.09 | 20,600 | — | — |
| 2022-08-17 | $10.20 | $19.08 | 26,000 | — | — |
| 2022-08-16 | $10.62 | $19.86 | 68,000 | — | — |
| 2022-08-15 | $10.25 | $19.17 | 23,200 | — | — |
| 2022-08-12 | $10.28 | $19.23 | 17,400 | — | — |
| 2022-08-11 | $10.01 | $18.72 | 45,300 | — | — |
| 2022-08-10 | $9.77 | $18.13 | 86,100 | — | — |
| 2022-08-09 | $9.27 | $17.20 | 35,700 | — | — |
| 2022-08-08 | $9.61 | $17.83 | 13,300 | — | — |
| 2022-08-05 | $9.30 | $17.26 | 40,600 | — | — |
| 2022-08-04 | $9.35 | $17.35 | 44,200 | — | — |
| 2022-08-03 | $9.46 | $17.55 | 20,200 | — | — |
| 2022-08-02 | $9.12 | $16.92 | 14,500 | — | — |
| 2022-08-01 | $9.49 | $17.61 | 13,400 | — | — |
| 2022-07-29 | $9.42 | $17.48 | 30,900 | — | — |
| 2022-07-28 | $9.29 | $17.24 | 11,700 | — | — |
| 2022-07-27 | $8.81 | $16.35 | 22,300 | — | — |
| 2022-07-26 | $8.44 | $15.66 | 20,100 | — | — |
| 2022-07-25 | $8.75 | $16.24 | 18,400 | — | — |
| 2022-07-22 | $8.72 | $16.18 | 19,100 | — | — |
| 2022-07-21 | $8.81 | $16.35 | 23,200 | — | — |
| 2022-07-20 | $8.73 | $16.20 | 45,800 | — | — |
| 2022-07-19 | $8.50 | $15.77 | 33,900 | — | — |
| 2022-07-18 | $7.98 | $14.81 | 190,600 | — | — |
| 2022-07-15 | $8.01 | $14.86 | 54,600 | — | — |
| 2022-07-14 | $7.54 | $13.99 | 37,300 | — | — |
| 2022-07-13 | $7.83 | $14.53 | 34,100 | — | — |
| 2022-07-12 | $7.96 | $14.45 | 177,400 | — | — |
| 2022-07-11 | $7.86 | $14.27 | 39,800 | — | — |
| 2022-07-08 | $8.11 | $14.72 | 18,800 | — | — |
| 2022-07-07 | $8.06 | $14.63 | 49,900 | — | — |
| 2022-07-06 | $7.74 | $14.05 | 41,000 | — | — |
| 2022-07-05 | $8.05 | $14.61 | 65,500 | — | — |
| 2022-07-01 | $8.01 | $14.54 | 31,000 | — | — |
| 2022-06-30 | $7.93 | $14.40 | 22,800 | — | — |
| 2022-06-29 | $7.88 | $14.30 | 146,100 | — | — |
| 2022-06-28 | $8.19 | $14.87 | 76,200 | — | — |
| 2022-06-27 | $8.34 | $15.14 | 9,100 | — | — |
| 2022-06-24 | $8.30 | $15.07 | 100,200 | — | — |
| 2022-06-23 | $7.75 | $14.07 | 21,000 | — | — |
| 2022-06-22 | $7.57 | $13.74 | 125,200 | — | — |
| 2022-06-21 | $7.66 | $13.91 | 170,700 | — | — |
| 2022-06-17 | $7.35 | $13.34 | 28,400 | — | — |
| 2022-06-16 | $7.26 | $13.18 | 54,500 | — | — |
| 2022-06-15 | $7.96 | $14.45 | 19,500 | — | — |
| 2022-06-14 | $7.86 | $14.27 | 30,900 | — | — |
| 2022-06-13 | $8.13 | $14.76 | 135,000 | — | — |
| 2022-06-10 | $9.32 | $16.92 | 43,000 | — | — |
| 2022-06-09 | $10.00 | $17.88 | 49,600 | — | — |
| 2022-06-08 | $10.16 | $18.16 | 23,900 | — | — |
| 2022-06-07 | $10.50 | $18.77 | 25,200 | — | — |
| 2022-06-06 | $10.22 | $18.27 | 8,900 | — | — |
| 2022-06-03 | $10.24 | $18.31 | 6,600 | — | — |
| 2022-06-02 | $10.47 | $18.72 | 22,500 | — | — |
| 2022-06-01 | $10.39 | $18.57 | 13,100 | — | — |
| 2022-05-31 | $10.38 | $18.56 | 48,600 | — | — |
| 2022-05-27 | $10.44 | $18.66 | 27,400 | — | — |
| 2022-05-26 | $10.19 | $18.22 | 17,700 | — | — |
| 2022-05-25 | $9.90 | $17.70 | 29,400 | — | — |
| 2022-05-24 | $9.50 | $16.98 | 21,400 | — | — |
| 2022-05-23 | $9.49 | $16.97 | 15,500 | — | — |
| 2022-05-20 | $9.33 | $16.68 | 20,800 | — | — |
| 2022-05-19 | $9.39 | $16.79 | 10,700 | — | — |
| 2022-05-18 | $9.61 | $17.18 | 14,400 | — | — |
| 2022-05-17 | $10.19 | $18.22 | 57,500 | — | — |
| 2022-05-16 | $9.75 | $17.43 | 22,200 | — | — |
| 2022-05-13 | $9.58 | $17.13 | 29,800 | — | — |
| 2022-05-12 | $9.13 | $16.32 | 30,900 | — | — |
| 2022-05-11 | $9.10 | $16.09 | 29,100 | — | — |
| 2022-05-10 | $9.30 | $16.44 | 59,500 | — | — |
| 2022-05-09 | $9.42 | $16.65 | 39,000 | — | — |
| 2022-05-06 | $10.02 | $17.71 | 34,300 | — | — |
| 2022-05-05 | $10.21 | $18.05 | 16,200 | — | — |
| 2022-05-04 | $10.58 | $18.70 | 43,500 | — | — |
| 2022-05-03 | $10.17 | $17.98 | 51,500 | — | — |
| 2022-05-02 | $9.61 | $16.99 | 17,100 | — | — |
| 2022-04-29 | $9.56 | $16.90 | 30,500 | — | — |
| 2022-04-28 | $10.20 | $18.03 | 22,300 | — | — |
| 2022-04-27 | $9.82 | $17.36 | 20,000 | — | — |
| 2022-04-26 | $9.78 | $17.29 | 38,200 | — | — |
| 2022-04-25 | $10.26 | $18.14 | 77,200 | — | — |
| 2022-04-22 | $10.36 | $18.31 | 52,900 | — | — |
| 2022-04-21 | $10.85 | $19.18 | 33,400 | — | — |
| 2022-04-20 | $11.16 | $19.73 | 11,100 | — | — |
| 2022-04-19 | $11.00 | $19.44 | 7,800 | — | — |
| 2022-04-18 | $10.88 | $19.23 | 14,800 | — | — |
| 2022-04-14 | $10.98 | $19.41 | 9,500 | — | — |
| 2022-04-13 | $10.95 | $19.36 | 6,000 | — | — |
| 2022-04-12 | $10.78 | $19.06 | 31,900 | — | — |
| 2022-04-11 | $10.83 | $19.14 | 8,800 | — | — |
| 2022-04-08 | $11.24 | $19.42 | 43,800 | — | — |
| 2022-04-07 | $11.11 | $19.20 | 35,500 | — | — |
| 2022-04-06 | $11.23 | $19.40 | 52,800 | — | — |
| 2022-04-05 | $11.32 | $19.56 | 30,300 | — | — |
| 2022-04-04 | $11.78 | $20.35 | 26,900 | — | — |
| 2022-04-01 | $11.84 | $20.46 | 6,000 | — | — |
| 2022-03-31 | $11.70 | $20.22 | 22,600 | — | — |
| 2022-03-30 | $11.81 | $20.41 | 35,300 | — | — |
| 2022-03-29 | $12.16 | $21.01 | 33,900 | — | — |
| 2022-03-28 | $11.67 | $20.16 | 2,100 | — | — |
| 2022-03-25 | $11.62 | $20.08 | 42,000 | — | — |
| 2022-03-24 | $11.42 | $19.73 | 4,100 | — | — |
| 2022-03-23 | $11.23 | $19.40 | 20,000 | — | — |
| 2022-03-22 | $11.45 | $19.78 | 70,400 | — | — |
| 2022-03-21 | $11.22 | $19.39 | 38,000 | — | — |
| 2022-03-18 | $11.38 | $19.66 | 12,000 | — | — |
| 2022-03-17 | $11.33 | $19.58 | 19,000 | — | — |
| 2022-03-16 | $11.14 | $19.25 | 19,500 | — | — |
| 2022-03-15 | $10.77 | $18.61 | 19,100 | — | — |
| 2022-03-14 | $10.68 | $18.45 | 10,000 | — | — |
| 2022-03-11 | $10.86 | $18.76 | 36,100 | — | — |
| 2022-03-10 | $11.01 | $19.02 | 17,600 | — | — |
| 2022-03-09 | $11.01 | $18.90 | 43,100 | — | — |
| 2022-03-08 | $10.73 | $18.42 | 44,400 | — | — |
| 2022-03-07 | $10.47 | $17.98 | 42,800 | — | — |
| 2022-03-04 | $10.88 | $18.68 | 19,800 | — | — |
| 2022-03-03 | $11.06 | $18.99 | 73,800 | — | — |
| 2022-03-02 | $11.06 | $18.99 | 31,100 | — | — |
| 2022-03-01 | $10.46 | $17.96 | 15,000 | — | — |
| 2022-02-28 | $10.73 | $18.42 | 37,200 | — | — |
| 2022-02-25 | $10.73 | $18.42 | 38,600 | — | — |
| 2022-02-24 | $10.33 | $17.74 | 94,100 | — | — |
| 2022-02-23 | $9.96 | $17.10 | 33,400 | — | — |
| 2022-02-22 | $10.32 | $17.72 | 75,300 | — | — |
| 2022-02-18 | $10.79 | $18.53 | 14,900 | — | — |
| 2022-02-17 | $10.89 | $18.70 | 9,700 | — | — |
| 2022-02-16 | $11.30 | $19.40 | 36,600 | — | — |
| 2022-02-15 | $11.12 | $19.09 | 10,400 | — | — |
| 2022-02-14 | $10.77 | $18.49 | 15,600 | — | — |
| 2022-02-11 | $11.04 | $18.95 | 49,500 | — | — |
| 2022-02-10 | $11.04 | $18.95 | 38,800 | — | — |
| 2022-02-09 | $11.47 | $19.55 | 38,500 | — | — |
| 2022-02-08 | $11.32 | $19.30 | 107,200 | — | — |
| 2022-02-07 | $11.10 | $18.92 | 33,000 | — | — |
| 2022-02-04 | $10.99 | $18.73 | 110,600 | — | — |
| 2022-02-03 | $11.06 | $18.85 | 53,600 | — | — |
| 2022-02-02 | $11.46 | $19.54 | 63,300 | — | — |
| 2022-02-01 | $11.63 | $19.82 | 16,400 | — | — |
| 2022-01-31 | $11.56 | $19.71 | 35,700 | — | — |
| 2022-01-28 | $11.08 | $18.89 | 30,800 | — | — |
| 2022-01-27 | $10.90 | $18.58 | 129,800 | — | — |
| 2022-01-26 | $11.05 | $18.84 | 19,200 | — | — |
| 2022-01-25 | $11.28 | $19.23 | 40,500 | — | — |
| 2022-01-24 | $11.29 | $19.25 | 202,300 | — | — |
| 2022-01-21 | $11.15 | $19.01 | 92,700 | — | — |
| 2022-01-20 | $11.54 | $19.67 | 116,300 | — | — |
| 2022-01-19 | $11.97 | $20.40 | 16,000 | — | — |
| 2022-01-18 | $12.33 | $21.02 | 33,000 | — | — |
| 2022-01-14 | $12.56 | $21.41 | 25,300 | — | — |
| 2022-01-13 | $12.54 | $21.38 | 80,700 | — | — |
| 2022-01-12 | $12.50 | $21.31 | 32,000 | — | — |
| 2022-01-11 | $12.58 | $21.44 | 35,300 | — | — |
| 2022-01-10 | $12.69 | $21.25 | 121,300 | — | — |
| 2022-01-07 | $12.77 | $21.39 | 32,800 | — | — |
| 2022-01-06 | $12.64 | $21.17 | 37,800 | — | — |
| 2022-01-05 | $12.44 | $20.83 | 37,100 | — | — |
| 2022-01-04 | $12.70 | $21.27 | 56,700 | — | — |
| 2022-01-03 | $12.49 | $20.92 | 61,100 | — | — |