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
- 2017-06-02 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 | $9.16 | $9.16 | 24,800 | — | — |
| 2022-12-29 | $8.89 | $8.89 | 26,400 | — | — |
| 2022-12-28 | $8.47 | $8.47 | 27,600 | — | — |
| 2022-12-27 | $9.41 | $9.41 | 26,400 | — | — |
| 2022-12-23 | $9.39 | $9.39 | 20,500 | — | — |
| 2022-12-22 | $9.37 | $9.37 | 18,900 | — | — |
| 2022-12-21 | $9.56 | $9.56 | 67,400 | — | — |
| 2022-12-20 | $9.71 | $9.71 | 220,400 | — | — |
| 2022-12-19 | $8.80 | $8.80 | 42,500 | — | — |
| 2022-12-16 | $8.65 | $8.65 | 29,300 | — | — |
| 2022-12-15 | $8.44 | $8.44 | 18,500 | — | — |
| 2022-12-14 | $8.54 | $8.54 | 43,700 | — | — |
| 2022-12-13 | $8.45 | $8.45 | 31,800 | — | — |
| 2022-12-12 | $8.18 | $8.18 | 22,800 | — | — |
| 2022-12-09 | $8.53 | $8.53 | 26,500 | — | — |
| 2022-12-08 | $8.21 | $8.21 | 23,000 | — | — |
| 2022-12-07 | $8.26 | $8.26 | 28,800 | — | — |
| 2022-12-06 | $8.40 | $8.40 | 40,200 | — | — |
| 2022-12-05 | $8.60 | $8.60 | 14,900 | — | — |
| 2022-12-02 | $8.75 | $8.75 | 26,600 | — | — |
| 2022-12-01 | $8.00 | $8.00 | 24,200 | — | — |
| 2022-11-30 | $8.15 | $8.15 | 28,400 | — | — |
| 2022-11-29 | $8.01 | $8.01 | 32,900 | — | — |
| 2022-11-28 | $7.94 | $7.94 | 18,900 | — | — |
| 2022-11-25 | $7.96 | $7.96 | 8,400 | — | — |
| 2022-11-23 | $8.00 | $8.00 | 18,500 | — | — |
| 2022-11-22 | $7.95 | $7.95 | 28,100 | — | — |
| 2022-11-21 | $7.84 | $7.84 | 25,900 | — | — |
| 2022-11-18 | $7.69 | $7.69 | 12,400 | — | — |
| 2022-11-17 | $7.94 | $7.94 | 32,200 | — | — |
| 2022-11-16 | $7.65 | $7.65 | 31,000 | — | — |
| 2022-11-15 | $7.80 | $7.80 | 62,300 | — | — |
| 2022-11-14 | $7.99 | $7.99 | 43,700 | — | — |
| 2022-11-11 | $7.55 | $7.55 | 35,200 | — | — |
| 2022-11-10 | $7.26 | $7.26 | 26,700 | — | — |
| 2022-11-09 | $7.36 | $7.36 | 17,200 | — | — |
| 2022-11-08 | $7.39 | $7.39 | 34,800 | — | — |
| 2022-11-07 | $7.20 | $7.20 | 119,400 | — | — |
| 2022-11-04 | $7.14 | $7.14 | 102,900 | — | — |
| 2022-11-03 | $7.27 | $7.27 | 33,900 | — | — |
| 2022-11-02 | $7.30 | $7.30 | 57,000 | — | — |
| 2022-11-01 | $7.58 | $7.58 | 76,700 | — | — |
| 2022-10-31 | $7.77 | $7.77 | 71,200 | — | — |
| 2022-10-28 | $7.55 | $7.55 | 139,900 | — | — |
| 2022-10-27 | $7.75 | $7.75 | 63,100 | — | — |
| 2022-10-26 | $7.70 | $7.70 | 44,700 | — | — |
| 2022-10-25 | $7.25 | $7.25 | 45,000 | — | — |
| 2022-10-24 | $7.15 | $7.15 | 46,200 | — | — |
| 2022-10-21 | $6.91 | $6.91 | 75,400 | — | — |
| 2022-10-20 | $6.92 | $6.92 | 41,200 | — | — |
| 2022-10-19 | $6.74 | $6.74 | 52,000 | — | — |
| 2022-10-18 | $6.70 | $6.70 | 48,000 | — | — |
| 2022-10-17 | $6.83 | $6.83 | 23,900 | — | — |
| 2022-10-14 | $6.83 | $6.83 | 25,900 | — | — |
| 2022-10-13 | $6.95 | $6.95 | 20,200 | — | — |
| 2022-10-12 | $6.75 | $6.75 | 25,500 | — | — |
| 2022-10-11 | $6.89 | $6.89 | 11,900 | — | — |
| 2022-10-10 | $6.80 | $6.80 | 25,300 | — | — |
| 2022-10-07 | $6.58 | $6.58 | 23,100 | — | — |
| 2022-10-06 | $6.45 | $6.45 | 61,000 | — | — |
| 2022-10-05 | $5.76 | $5.76 | 21,400 | — | — |
| 2022-10-04 | $5.89 | $5.89 | 16,000 | — | — |
| 2022-10-03 | $5.67 | $5.67 | 25,200 | — | — |
| 2022-09-30 | $5.62 | $5.62 | 13,900 | — | — |
| 2022-09-29 | $5.26 | $5.26 | 25,100 | — | — |
| 2022-09-28 | $5.33 | $5.33 | 20,200 | — | — |
| 2022-09-27 | $5.21 | $5.21 | 15,200 | — | — |
| 2022-09-26 | $5.11 | $5.11 | 13,400 | — | — |
| 2022-09-23 | $5.53 | $5.53 | 14,400 | — | — |
| 2022-09-22 | $5.62 | $5.62 | 22,100 | — | — |
| 2022-09-21 | $5.92 | $5.92 | 41,500 | — | — |
| 2022-09-20 | $6.11 | $6.11 | 13,800 | — | — |
| 2022-09-19 | $6.37 | $6.37 | 16,000 | — | — |
| 2022-09-16 | $6.25 | $6.25 | 11,400 | — | — |
| 2022-09-15 | $6.56 | $6.56 | 9,000 | — | — |
| 2022-09-14 | $6.50 | $6.50 | 26,700 | — | — |
| 2022-09-13 | $6.75 | $6.75 | 18,100 | — | — |
| 2022-09-12 | $6.88 | $6.88 | 24,700 | — | — |
| 2022-09-09 | $6.76 | $6.76 | 29,100 | — | — |
| 2022-09-08 | $6.60 | $6.60 | 18,700 | — | — |
| 2022-09-07 | $6.55 | $6.55 | 10,200 | — | — |
| 2022-09-06 | $6.55 | $6.55 | 16,600 | — | — |
| 2022-09-02 | $6.73 | $6.73 | 16,700 | — | — |
| 2022-09-01 | $6.80 | $6.80 | 20,200 | — | — |
| 2022-08-31 | $6.50 | $6.50 | 53,000 | — | — |
| 2022-08-30 | $6.54 | $6.54 | 79,800 | — | — |
| 2022-08-29 | $6.50 | $6.50 | 24,700 | — | — |
| 2022-08-26 | $6.56 | $6.56 | 13,800 | — | — |
| 2022-08-25 | $6.67 | $6.67 | 30,200 | — | — |
| 2022-08-24 | $6.80 | $6.80 | 8,200 | — | — |
| 2022-08-23 | $6.89 | $6.89 | 37,100 | — | — |
| 2022-08-22 | $6.55 | $6.55 | 60,500 | — | — |
| 2022-08-19 | $6.61 | $6.61 | 35,900 | — | — |
| 2022-08-18 | $6.76 | $6.76 | 17,900 | — | — |
| 2022-08-17 | $6.34 | $6.34 | 28,000 | — | — |
| 2022-08-16 | $6.30 | $6.30 | 16,500 | — | — |
| 2022-08-15 | $6.46 | $6.46 | 25,800 | — | — |
| 2022-08-12 | $6.50 | $6.50 | 15,000 | — | — |
| 2022-08-11 | $6.64 | $6.64 | 16,400 | — | — |
| 2022-08-10 | $6.44 | $6.44 | 18,400 | — | — |
| 2022-08-09 | $6.40 | $6.40 | 51,900 | — | — |
| 2022-08-08 | $6.53 | $6.53 | 8,900 | — | — |
| 2022-08-05 | $6.57 | $6.57 | 58,200 | — | — |
| 2022-08-04 | $6.38 | $6.38 | 41,700 | — | — |
| 2022-08-03 | $6.51 | $6.51 | 42,500 | — | — |
| 2022-08-02 | $6.57 | $6.57 | 95,500 | — | — |
| 2022-08-01 | $6.62 | $6.62 | 51,800 | — | — |
| 2022-07-29 | $7.40 | $7.40 | 31,300 | — | — |
| 2022-07-28 | $7.04 | $7.04 | 38,700 | — | — |
| 2022-07-27 | $7.16 | $7.16 | 76,500 | — | — |
| 2022-07-26 | $6.92 | $6.92 | 17,300 | — | — |
| 2022-07-25 | $6.80 | $6.80 | 56,300 | — | — |
| 2022-07-22 | $6.80 | $6.80 | 97,200 | — | — |
| 2022-07-21 | $6.79 | $6.79 | 58,600 | — | — |
| 2022-07-20 | $6.37 | $6.37 | 35,100 | — | — |
| 2022-07-19 | $6.15 | $6.15 | 25,500 | — | — |
| 2022-07-18 | $5.80 | $5.80 | 28,100 | — | — |
| 2022-07-15 | $5.27 | $5.27 | 13,100 | — | — |
| 2022-07-14 | $5.17 | $5.17 | 7,800 | — | — |
| 2022-07-13 | $5.46 | $5.46 | 19,500 | — | — |
| 2022-07-12 | $5.37 | $5.37 | 57,900 | — | — |
| 2022-07-11 | $5.32 | $5.32 | 49,100 | — | — |
| 2022-07-08 | $5.68 | $5.68 | 59,100 | — | — |
| 2022-07-07 | $5.63 | $5.63 | 30,600 | — | — |
| 2022-07-06 | $5.01 | $5.01 | 80,100 | — | — |
| 2022-07-05 | $5.25 | $5.25 | 68,300 | — | — |
| 2022-07-01 | $5.60 | $5.60 | 108,300 | — | — |
| 2022-06-30 | $5.76 | $5.76 | 49,300 | — | — |
| 2022-06-29 | $5.90 | $5.90 | 50,600 | — | — |
| 2022-06-28 | $6.70 | $6.70 | 26,000 | — | — |
| 2022-06-27 | $6.70 | $6.70 | 61,400 | — | — |
| 2022-06-24 | $6.47 | $6.47 | 92,500 | — | — |
| 2022-06-23 | $6.65 | $6.65 | 52,800 | — | — |
| 2022-06-22 | $6.76 | $6.76 | 97,000 | — | — |
| 2022-06-21 | $6.79 | $6.79 | 102,300 | — | — |
| 2022-06-17 | $6.43 | $6.43 | 108,600 | — | — |
| 2022-06-16 | $6.64 | $6.64 | 245,500 | — | — |
| 2022-06-15 | $6.64 | $6.64 | 100,800 | — | — |
| 2022-06-14 | $6.58 | $6.58 | 163,600 | — | — |
| 2022-06-13 | $7.26 | $7.26 | 183,400 | — | — |
| 2022-06-10 | $8.54 | $8.54 | 48,900 | — | — |
| 2022-06-09 | $8.85 | $8.85 | 37,300 | — | — |
| 2022-06-08 | $9.18 | $9.18 | 144,600 | — | — |
| 2022-06-07 | $9.20 | $9.20 | 104,400 | — | — |
| 2022-06-06 | $9.20 | $9.20 | 60,600 | — | — |
| 2022-06-03 | $9.26 | $9.26 | 105,800 | — | — |
| 2022-06-02 | $9.65 | $9.65 | 187,300 | — | — |
| 2022-06-01 | $8.90 | $8.90 | 62,400 | — | — |
| 2022-05-31 | $8.90 | $8.90 | 78,600 | — | — |
| 2022-05-27 | $9.17 | $9.17 | 88,300 | — | — |
| 2022-05-26 | $8.91 | $8.91 | 82,400 | — | — |
| 2022-05-25 | $9.05 | $9.05 | 78,800 | — | — |
| 2022-05-24 | $8.51 | $8.51 | 92,900 | — | — |
| 2022-05-23 | $9.12 | $9.12 | 90,200 | — | — |
| 2022-05-20 | $8.79 | $8.79 | 75,000 | — | — |
| 2022-05-19 | $9.25 | $9.25 | 73,100 | — | — |
| 2022-05-18 | $9.23 | $9.23 | 147,200 | — | — |
| 2022-05-17 | $9.32 | $9.32 | 203,000 | — | — |
| 2022-05-16 | $9.23 | $9.23 | 172,900 | — | — |
| 2022-05-13 | $9.08 | $9.08 | 127,700 | — | — |
| 2022-05-12 | $8.75 | $8.75 | 104,200 | — | — |
| 2022-05-11 | $8.70 | $8.70 | 216,900 | — | — |
| 2022-05-10 | $7.80 | $7.80 | 51,800 | — | — |
| 2022-05-09 | $7.72 | $7.72 | 83,100 | — | — |
| 2022-05-06 | $8.20 | $8.20 | 136,100 | — | — |
| 2022-05-05 | $7.97 | $7.97 | 48,300 | — | — |
| 2022-05-04 | $8.37 | $8.37 | 194,700 | — | — |
| 2022-05-03 | $8.05 | $8.05 | 294,000 | — | — |
| 2022-05-02 | $7.81 | $7.81 | 708,200 | — | — |
| 2022-04-29 | $7.20 | $7.20 | 12,500 | — | — |
| 2022-04-28 | $7.06 | $7.06 | 16,000 | — | — |
| 2022-04-27 | $7.35 | $7.35 | 62,100 | — | — |
| 2022-04-26 | $6.65 | $6.65 | 43,000 | — | — |
| 2022-04-25 | $6.74 | $6.74 | 82,600 | — | — |
| 2022-04-22 | $6.89 | $6.89 | 96,100 | — | — |
| 2022-04-21 | $7.36 | $7.36 | 38,900 | — | — |
| 2022-04-20 | $7.57 | $7.57 | 57,300 | — | — |
| 2022-04-19 | $7.68 | $7.68 | 36,800 | — | — |
| 2022-04-18 | $7.82 | $7.82 | 45,500 | — | — |
| 2022-04-14 | $7.54 | $7.54 | 39,200 | — | — |
| 2022-04-13 | $7.80 | $7.80 | 75,600 | — | — |
| 2022-04-12 | $7.86 | $7.86 | 48,100 | — | — |
| 2022-04-11 | $7.38 | $7.38 | 19,100 | — | — |
| 2022-04-08 | $7.86 | $7.86 | 55,900 | — | — |
| 2022-04-07 | $7.44 | $7.44 | 36,400 | — | — |
| 2022-04-06 | $7.97 | $7.97 | 385,500 | — | — |
| 2022-04-05 | $7.93 | $7.93 | 52,400 | — | — |
| 2022-04-04 | $7.94 | $7.94 | 90,800 | — | — |
| 2022-04-01 | $8.15 | $8.15 | 96,800 | — | — |
| 2022-03-31 | $8.07 | $8.07 | 172,500 | — | — |
| 2022-03-30 | $8.50 | $8.50 | 339,700 | — | — |
| 2022-03-29 | $8.24 | $8.24 | 304,600 | — | — |
| 2022-03-28 | $8.10 | $8.10 | 557,900 | — | — |
| 2022-03-25 | $7.38 | $7.38 | 220,500 | — | — |
| 2022-03-24 | $6.15 | $6.15 | 47,100 | — | — |
| 2022-03-23 | $5.98 | $5.98 | 46,400 | — | — |
| 2022-03-22 | $5.79 | $5.79 | 33,900 | — | — |
| 2022-03-21 | $5.75 | $5.75 | 43,500 | — | — |
| 2022-03-18 | $5.23 | $5.23 | 45,600 | — | — |
| 2022-03-17 | $5.15 | $5.15 | 33,600 | — | — |
| 2022-03-16 | $5.00 | $5.00 | 39,900 | — | — |
| 2022-03-15 | $5.09 | $5.09 | 41,800 | — | — |
| 2022-03-14 | $5.40 | $5.40 | 39,400 | — | — |
| 2022-03-11 | $5.88 | $5.88 | 59,400 | — | — |
| 2022-03-10 | $6.00 | $6.00 | 29,000 | — | — |
| 2022-03-09 | $5.86 | $5.86 | 48,400 | — | — |
| 2022-03-08 | $5.59 | $5.59 | 63,500 | — | — |
| 2022-03-07 | $5.61 | $5.61 | 100,800 | — | — |
| 2022-03-04 | $5.44 | $5.44 | 50,800 | — | — |
| 2022-03-03 | $5.32 | $5.32 | 38,400 | — | — |
| 2022-03-02 | $5.02 | $5.02 | 24,100 | — | — |
| 2022-03-01 | $5.03 | $5.03 | 41,600 | — | — |
| 2022-02-28 | $5.12 | $5.12 | 30,600 | — | — |
| 2022-02-25 | $5.08 | $5.08 | 40,700 | — | — |
| 2022-02-24 | $5.01 | $5.01 | 68,800 | — | — |
| 2022-02-23 | $4.74 | $4.74 | 213,900 | — | — |
| 2022-02-22 | $4.43 | $4.43 | 7,100 | — | — |
| 2022-02-18 | $4.59 | $4.59 | 14,900 | — | — |
| 2022-02-17 | $4.45 | $4.45 | 86,000 | — | — |
| 2022-02-16 | $4.43 | $4.43 | 13,200 | — | — |
| 2022-02-15 | $4.27 | $4.27 | 10,300 | — | — |
| 2022-02-14 | $4.15 | $4.15 | 22,600 | — | — |
| 2022-02-11 | $4.19 | $4.19 | 21,500 | — | — |
| 2022-02-10 | $4.06 | $4.06 | 22,500 | — | — |
| 2022-02-09 | $4.17 | $4.17 | 17,000 | — | — |
| 2022-02-08 | $4.02 | $4.02 | 13,300 | — | — |
| 2022-02-07 | $4.29 | $4.29 | 62,200 | — | — |
| 2022-02-04 | $4.13 | $4.13 | 137,200 | — | — |
| 2022-02-03 | $4.15 | $4.15 | 22,600 | — | — |
| 2022-02-02 | $4.27 | $4.27 | 420,000 | — | — |
| 2022-02-01 | $4.22 | $4.22 | 15,900 | — | — |
| 2022-01-31 | $4.19 | $4.19 | 32,400 | — | — |
| 2022-01-28 | $4.14 | $4.14 | 66,000 | — | — |
| 2022-01-27 | $4.16 | $4.16 | 26,300 | — | — |
| 2022-01-26 | $4.26 | $4.26 | 42,000 | — | — |
| 2022-01-25 | $4.17 | $4.17 | 64,900 | — | — |
| 2022-01-24 | $3.92 | $3.92 | 44,900 | — | — |
| 2022-01-21 | $3.92 | $3.92 | 29,700 | — | — |
| 2022-01-20 | $4.03 | $4.03 | 39,500 | — | — |
| 2022-01-19 | $4.14 | $4.14 | 18,800 | — | — |
| 2022-01-18 | $4.05 | $4.05 | 26,700 | — | — |
| 2022-01-14 | $4.11 | $4.11 | 12,600 | — | — |
| 2022-01-13 | $4.17 | $4.17 | 38,400 | — | — |
| 2022-01-12 | $4.07 | $4.07 | 26,500 | — | — |
| 2022-01-11 | $3.88 | $3.88 | 13,700 | — | — |
| 2022-01-10 | $3.75 | $3.75 | 14,600 | — | — |
| 2022-01-07 | $3.81 | $3.81 | 72,200 | — | — |
| 2022-01-06 | $3.48 | $3.48 | 6,000 | — | — |
| 2022-01-05 | $3.60 | $3.60 | 16,700 | — | — |
| 2022-01-04 | $3.70 | $3.70 | 25,800 | — | — |
| 2022-01-03 | $3.42 | $3.42 | 19,200 | — | — |